TUNGTEX (HOLDINGS) COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00518  1988-12-15    
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
2026-04-01 0 0.190 0.185 0.198 - - 0 0 - 0.190 0.185 0.198 - - 0 - 0.00%
2026-03-31 0 0.190 0.185 0.198 0.185 0.196 24,000 4,572 0.1905 0.190 0.185 0.198 0.185 0.196 24,000 0.1905 -2.06%
2026-03-30 0 0.194 0.194 0.196 0.188 0.188 120,000 22,556 0.1880 0.194 0.194 0.196 0.188 0.188 120,000 0.1880 4.30%
2026-03-27 0 0.186 0.185 0.196 - - 0 0 - 0.186 0.185 0.196 - - 0 - 0.00%
2026-03-26 0 0.186 0.185 0.199 - - 0 0 - 0.186 0.185 0.199 - - 0 - 0.00%
2026-03-25 0 0.186 0.186 0.199 - - 0 0 - 0.186 0.186 0.199 - - 0 - 0.00%
2026-03-24 0 0.186 0.186 0.198 - - 0 0 - 0.186 0.186 0.198 - - 0 - 0.00%
2026-03-23 0 0.186 0.186 0.190 0.186 0.187 108,000 20,144 0.1865 0.186 0.186 0.190 0.186 0.187 108,000 0.1865 -1.06%
2026-03-20 0 0.188 0.186 0.192 - - 0 0 - 0.188 0.186 0.192 - - 0 - 0.00%
2026-03-19 0 0.188 0.186 0.199 - - 0 0 - 0.188 0.186 0.199 - - 0 - 0.00%
2026-03-18 0 0.188 0.186 0.199 - - 0 0 - 0.188 0.186 0.199 - - 0 - 0.00%
2026-03-17 0 0.188 0.188 0.199 - - 0 0 - 0.188 0.188 0.199 - - 0 - 1.08%
2026-03-16 0 0.186 0.186 0.194 - - 0 0 - 0.186 0.186 0.194 - - 0 - 0.00%
2026-03-13 0 0.186 0.185 0.197 0.186 0.200 4,000 772 0.1930 0.186 0.185 0.197 0.186 0.200 4,000 0.1930 -4.62%
2026-03-12 0 0.195 0.185 0.203 - - 0 0 - 0.195 0.185 0.203 - - 0 - 0.00%
2026-03-11 0 0.195 0.185 0.197 - - 0 0 - 0.195 0.185 0.197 - - 0 - 0.00%
2026-03-10 0 0.195 0.195 0.203 0.195 0.198 372,000 73,476 0.1975 0.195 0.195 0.203 0.195 0.198 372,000 0.1975 -4.88%
2026-03-09 0 0.205 0.198 0.205 - - 0 0 - 0.205 0.198 0.205 - - 0 - 0.00%
2026-03-06 0 0.205 0.199 0.205 - - 0 0 - 0.205 0.199 0.205 - - 0 - -1.44%
2026-03-05 0 0.208 0.195 0.209 - - 0 0 - 0.208 0.195 0.209 - - 0 - 0.00%
2026-03-04 0 0.208 0.195 0.210 - - 0 0 - 0.208 0.195 0.210 - - 0 - 0.00%
2026-03-03 0 0.208 0.195 0.208 0.195 0.209 34,000 7,050 0.2074 0.208 0.195 0.208 0.195 0.209 34,000 0.2074 6.12%
2026-03-02 0 0.196 0.196 0.208 0.195 0.203 62,000 12,460 0.2010 0.196 0.196 0.208 0.195 0.203 62,000 0.2010 -5.31%
2026-02-27 0 0.207 0.207 0.210 - - 0 0 - 0.207 0.207 0.210 - - 0 - 0.98%
2026-02-26 0 0.205 0.203 0.209 - - 0 0 - 0.205 0.203 0.209 - - 0 - 0.00%
2026-02-25 0 0.205 0.203 0.209 - - 0 0 - 0.205 0.203 0.209 - - 0 - 0.00%
2026-02-24 0 0.205 0.203 0.209 - - 0 0 - 0.205 0.203 0.209 - - 0 - 0.00%
2026-02-23 0 0.205 0.203 0.218 - - 0 0 - 0.205 0.203 0.218 - - 0 - 0.00%
2026-02-20 0 0.205 0.203 0.205 0.203 0.203 2,000 406 0.2030 0.205 0.203 0.205 0.203 0.203 2,000 0.2030 0.00%
2026-02-16 0 0.205 0.209 0.210 0.204 0.205 120,000 24,500 0.2042 0.205 0.209 0.210 0.204 0.205 120,000 0.2042 3.54%
2026-02-13 0 0.198 0.190 0.205 - - 0 0 - 0.198 0.190 0.205 - - 0 - 0.00%
2026-02-12 0 0.198 0.190 0.205 0.198 0.198 10,000 1,980 0.1980 0.198 0.190 0.205 0.198 0.198 10,000 0.1980 1.54%
2026-02-11 0 0.195 0.190 0.198 0.194 0.195 110,000 21,390 0.1945 0.195 0.190 0.198 0.194 0.195 110,000 0.1945 0.00%
2026-02-10 0 0.195 0.195 0.198 - - 0 0 - 0.195 0.195 0.198 - - 0 - 0.52%
2026-02-09 0 0.194 0.190 0.195 0.194 0.194 2,000 388 0.1940 0.194 0.190 0.195 0.194 0.194 2,000 0.1940 -0.51%
2026-02-06 0 0.195 0.190 0.205 - - 4,000 780 0.1950 0.195 0.190 0.205 - - 4,000 0.1950 0.00%
2026-02-05 0 0.195 0.190 0.195 0.190 0.195 28,000 5,360 0.1914 0.195 0.190 0.195 0.190 0.195 28,000 0.1914 0.00%
2026-02-04 0 0.195 0.191 0.195 0.190 0.195 85,000 16,228 0.1909 0.195 0.191 0.195 0.190 0.195 85,000 0.1909 0.00%
2026-02-03 0 0.195 0.190 0.195 0.195 0.195 50,000 9,750 0.1950 0.195 0.190 0.195 0.195 0.195 50,000 0.1950 2.63%
2026-02-02 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 0.00%
2026-01-30 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 0.00%
2026-01-29 0 0.190 0.190 0.195 0.190 0.190 78,000 14,820 0.1900 0.190 0.190 0.195 0.190 0.190 78,000 0.1900 0.00%
2026-01-28 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 0.00%
2026-01-27 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 0.00%
2026-01-26 0 0.190 0.194 0.195 0.190 0.190 12,000 2,280 0.1900 0.190 0.194 0.195 0.190 0.190 12,000 0.1900 -0.52%
2026-01-23 0 0.191 0.191 0.195 0.191 0.195 12,000 2,332 0.1943 0.191 0.191 0.195 0.191 0.195 12,000 0.1943 0.53%
2026-01-22 0 0.190 0.190 0.195 0.190 0.190 72,000 13,680 0.1900 0.190 0.190 0.195 0.190 0.190 72,000 0.1900 0.00%
2026-01-21 0 0.190 0.190 0.205 0.190 0.190 108,000 20,520 0.1900 0.190 0.190 0.205 0.190 0.190 108,000 0.1900 0.00%
2026-01-20 0 0.190 0.190 0.205 0.190 0.191 82,000 15,954 0.1946 0.190 0.190 0.205 0.190 0.191 82,000 0.1946 -3.55%
2026-01-19 0 0.197 0.195 0.205 0.197 0.200 346,000 68,780 0.1988 0.197 0.195 0.205 0.197 0.200 346,000 0.1988 3.68%
2026-01-16 0 0.190 0.190 0.200 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2026-01-15 0 0.190 0.190 0.200 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2026-01-14 0 0.190 0.190 0.200 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2026-01-13 0 0.190 0.190 0.200 0.190 0.193 152,000 28,958 0.1905 0.190 0.190 0.200 0.190 0.193 152,000 0.1905 -2.06%
2026-01-12 0 0.194 0.190 0.200 - - 0 0 - 0.194 0.190 0.200 - - 0 - 0.00%
2026-01-09 0 0.194 0.194 0.200 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.52%
2026-01-08 0 0.193 0.193 0.200 0.193 0.193 362,000 69,866 0.1930 0.193 0.193 0.200 0.193 0.193 362,000 0.1930 -1.03%
2026-01-07 0 0.195 0.194 0.195 - - 0 0 - 0.195 0.194 0.195 - - 0 - 0.00%
2026-01-06 0 0.195 0.195 0.200 0.193 0.193 40,000 7,720 0.1930 0.195 0.195 0.200 0.193 0.193 40,000 0.1930 1.04%
2026-01-05 0 0.193 0.193 0.194 0.193 0.194 42,000 8,146 0.1940 0.193 0.193 0.194 0.193 0.194 42,000 0.1940 -0.52%
2026-01-02 0 0.194 0.193 0.194 - - 0 0 - 0.194 0.193 0.194 - - 0 - 0.00%
2025-12-31 0 0.194 0.193 0.194 - - 0 0 - 0.194 0.193 0.194 - - 0 - 0.00%
2025-12-30 0 0.194 0.193 0.200 0.194 0.194 4,000 776 0.1940 0.194 0.193 0.200 0.194 0.194 4,000 0.1940 0.00%
2025-12-29 0 0.194 0.193 0.194 0.193 0.194 14,000 2,704 0.1931 0.194 0.193 0.194 0.193 0.194 14,000 0.1931 0.52%
2025-12-24 0 0.193 0.193 0.200 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2025-12-23 0 0.193 0.193 0.199 - - 0 0 - 0.193 0.193 0.199 - - 0 - 0.00%
2025-12-22 0 0.193 0.193 0.199 - - 0 0 - 0.193 0.193 0.199 - - 0 - 0.00%
2025-12-19 0 0.193 0.193 0.199 0.193 0.194 42,000 8,146 0.1940 0.193 0.193 0.199 0.193 0.194 42,000 0.1940 -1.03%
2025-12-18 0 0.195 0.195 0.199 - - 0 0 - 0.195 0.195 0.199 - - 0 - 0.52%
2025-12-17 0 0.194 0.194 0.199 - - 0 0 - 0.194 0.194 0.199 - - 0 - 0.00%
2025-12-16 0 0.194 0.193 0.199 - - 0 0 - 0.194 0.193 0.199 - - 0 - 0.00%
2025-12-15 0 0.194 0.193 0.199 0.194 0.199 74,000 14,556 0.1967 0.194 0.193 0.199 0.194 0.199 74,000 0.1967 -0.51%
2025-12-12 0 0.195 0.195 0.199 0.194 0.195 6,000 1,166 0.1943 0.195 0.195 0.199 0.194 0.195 6,000 0.1943 0.52%
2025-12-11 0 0.194 0.193 0.198 0.193 0.194 102,000 19,688 0.1930 0.194 0.193 0.198 0.193 0.194 102,000 0.1930 0.52%
2025-12-10 0 0.193 0.193 0.198 0.193 0.198 102,000 20,186 0.1979 0.193 0.193 0.198 0.193 0.198 102,000 0.1979 0.00%
2025-12-09 0 0.193 0.193 0.199 0.193 0.193 24,000 4,632 0.1930 0.193 0.193 0.199 0.193 0.193 24,000 0.1930 0.00%
2025-12-08 0 0.193 0.184 0.198 0.182 0.193 154,000 28,348 0.1841 0.193 0.184 0.198 0.182 0.193 154,000 0.1841 1.58%
2025-12-05 0 0.190 0.176 0.193 - - 0 0 - 0.190 0.176 0.193 - - 0 - 0.00%
2025-12-04 0 0.190 0.190 0.193 - - 0 0 - 0.190 0.190 0.193 - - 0 - 1.06%
2025-12-03 0 0.188 0.188 0.193 0.183 0.190 556,000 104,464 0.1879 0.188 0.188 0.193 0.183 0.190 556,000 0.1879 -2.59%
2025-12-02 0 0.193 0.189 0.198 - - 0 0 - 0.193 0.189 0.198 - - 0 - 0.00%
2025-12-01 0 0.193 0.189 0.199 - - 0 0 - 0.193 0.189 0.199 - - 0 - 0.00%
2025-11-28 0 0.193 0.189 0.198 - - 0 0 - 0.193 0.189 0.198 - - 0 - 0.00%
2025-11-27 0 0.193 0.189 0.195 - - 0 0 - 0.193 0.189 0.195 - - 0 - 0.00%
2025-11-26 0 0.193 0.189 0.193 0.190 0.193 8,000 1,538 0.1923 0.193 0.189 0.193 0.190 0.193 8,000 0.1923 0.52%
2025-11-25 0 0.192 0.192 0.198 0.189 0.197 4,000 772 0.1930 0.192 0.192 0.198 0.189 0.197 4,000 0.1930 -3.03%
2025-11-24 0 0.198 0.192 0.199 - - 0 0 - 0.198 0.192 0.199 - - 0 - 0.00%
2025-11-21 0 0.198 0.193 0.198 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
2025-11-20 0 0.198 0.193 0.199 - - 0 0 - 0.198 0.193 0.199 - - 0 - 0.00%
2025-11-19 0 0.198 0.193 0.199 - - 0 0 - 0.198 0.193 0.199 - - 0 - 0.00%
2025-11-18 0 0.198 0.193 0.199 0.193 0.198 190,000 36,680 0.1931 0.198 0.193 0.199 0.193 0.198 190,000 0.1931 2.06%
2025-11-17 0 0.194 0.193 0.199 0.194 0.194 4,000 776 0.1940 0.194 0.193 0.199 0.194 0.194 4,000 0.1940 -2.51%
2025-11-14 0 0.199 0.193 0.215 - - 0 0 - 0.199 0.193 0.215 - - 0 - 0.00%
2025-11-13 0 0.199 0.194 0.199 0.194 0.199 422,000 83,168 0.1971 0.199 0.194 0.199 0.194 0.199 422,000 0.1971 2.05%
2025-11-12 0 0.195 0.195 0.207 0.195 0.195 10,000 1,950 0.1950 0.195 0.195 0.207 0.195 0.195 10,000 0.1950 -5.80%
2025-11-11 0 0.207 0.194 0.207 - - 0 0 - 0.207 0.194 0.207 - - 0 - 0.00%
2025-11-10 0 0.207 0.195 0.207 - - 0 0 - 0.207 0.195 0.207 - - 0 - 0.00%
2025-11-07 0 0.207 0.195 0.207 - - 0 0 - 0.207 0.195 0.207 - - 0 - 0.00%
2025-11-06 0 0.207 0.201 0.223 - - 0 0 - 0.207 0.201 0.223 - - 0 - 0.00%
2025-11-05 0 0.207 0.201 0.230 - - 0 0 - 0.207 0.201 0.230 - - 0 - 0.00%
2025-11-04 0 0.207 0.201 0.207 - - 0 0 - 0.207 0.201 0.207 - - 0 - 0.00%
2025-11-03 0 0.207 0.200 0.235 - - 0 0 - 0.207 0.200 0.235 - - 0 - 0.00%
2025-10-31 0 0.207 0.202 0.235 - - 0 0 - 0.207 0.202 0.235 - - 0 - 0.00%
2025-10-30 0 0.207 0.200 0.233 - - 0 0 - 0.207 0.200 0.233 - - 0 - 0.00%
2025-10-28 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-10-27 0 0.207 0.193 0.228 - - 0 0 - 0.207 0.193 0.228 - - 0 - 0.00%
2025-10-24 0 0.207 0.192 0.225 - - 0 0 - 0.207 0.192 0.225 - - 0 - 0.00%
2025-10-23 0 0.207 0.194 0.220 - - 0 0 - 0.207 0.194 0.220 - - 0 - 0.00%
2025-10-22 0 0.207 0.194 0.225 - - 0 0 - 0.207 0.194 0.225 - - 0 - 0.00%
2025-10-21 0 0.207 0.192 0.225 - - 0 0 - 0.207 0.192 0.225 - - 0 - 0.00%
2025-10-20 0 0.207 0.192 0.210 - - 0 0 - 0.207 0.192 0.210 - - 0 - 0.00%
2025-10-17 0 0.207 0.192 0.210 - - 0 0 - 0.207 0.192 0.210 - - 0 - 0.00%
2025-10-16 0 0.207 0.201 0.230 0.201 0.207 84,000 17,362 0.2067 0.207 0.201 0.230 0.201 0.207 84,000 0.2067 -0.96%
2025-10-15 0 0.209 0.195 0.209 0.201 0.219 20,000 4,174 0.2087 0.209 0.195 0.209 0.201 0.219 20,000 0.2087 0.00%
2025-10-14 0 0.209 0.196 0.209 - - 0 0 - 0.209 0.196 0.209 - - 0 - 0.00%
2025-10-13 0 0.209 0.192 0.209 - - 0 0 - 0.209 0.192 0.209 - - 0 - 0.00%
2025-10-10 0 0.209 0.199 0.210 0.207 0.210 302,000 62,724 0.2077 0.209 0.199 0.210 0.207 0.210 302,000 0.2077 -0.48%
2025-10-09 0 0.210 0.207 0.210 - - 0 0 - 0.210 0.207 0.210 - - 0 - 0.00%
2025-10-08 0 0.210 0.207 0.210 0.207 0.210 28,000 5,874 0.2098 0.210 0.207 0.210 0.207 0.210 28,000 0.2098 0.48%
2025-10-06 0 0.209 0.207 0.209 0.209 0.209 20,000 4,180 0.2090 0.209 0.207 0.209 0.209 0.209 20,000 0.2090 0.00%
2025-10-03 0 0.209 0.209 0.215 0.209 0.209 12,000 2,508 0.2090 0.209 0.209 0.215 0.209 0.209 12,000 0.2090 -2.79%
2025-10-02 0 0.215 0.209 0.220 0.209 0.215 36,000 7,572 0.2103 0.215 0.209 0.220 0.209 0.215 36,000 0.2103 2.38%
2025-09-30 0 0.210 0.210 0.214 0.210 0.211 142,000 29,960 0.2110 0.210 0.210 0.214 0.210 0.211 142,000 0.2110 -1.87%
2025-09-29 0 0.214 0.214 0.223 0.211 0.223 24,000 5,328 0.2220 0.214 0.214 0.223 0.211 0.223 24,000 0.2220 -1.83%
2025-09-26 0 0.218 0.211 0.225 - - 0 0 - 0.218 0.211 0.225 - - 0 - 0.00%
2025-09-25 0 0.218 0.211 0.220 0.211 0.220 228,000 48,900 0.2145 0.218 0.211 0.220 0.211 0.220 228,000 0.2145 -4.80%
2025-09-24 0 0.229 0.211 0.229 0.211 0.229 12,000 2,684 0.2237 0.229 0.211 0.229 0.211 0.229 12,000 0.2237 3.15%
2025-09-23 0 0.222 0.220 0.222 0.214 0.229 54,000 11,898 0.2203 0.222 0.220 0.222 0.214 0.229 54,000 0.2203 3.74%
2025-09-22 0 0.214 0.211 0.235 - - 0 0 - 0.214 0.211 0.235 - - 0 - 0.00%
2025-09-19 0 0.214 0.211 0.233 - - 0 0 - 0.214 0.211 0.233 - - 0 - 0.00%
2025-09-18 0 0.214 0.214 0.227 0.214 0.221 1,032,000 228,016 0.2209 0.214 0.214 0.227 0.214 0.221 1,032,000 0.2209 -3.17%
2025-09-17 0 0.221 0.221 0.235 0.221 0.224 1,150,000 254,500 0.2213 0.221 0.221 0.235 0.221 0.224 1,150,000 0.2213 -0.45%
2025-09-16 0 0.222 0.221 0.235 0.222 0.230 126,000 28,778 0.2284 0.222 0.221 0.235 0.222 0.230 126,000 0.2284 0.91%
2025-09-15 0 0.220 0.219 0.235 0.220 0.220 288,000 63,360 0.2200 0.220 0.219 0.235 0.220 0.220 288,000 0.2200 0.00%
2025-09-12 0 0.220 0.220 0.230 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.00%
2025-09-11 0 0.220 0.218 0.221 0.218 0.225 254,000 56,006 0.2205 0.220 0.218 0.221 0.218 0.225 254,000 0.2205 0.46%
2025-09-10 0 0.219 0.218 0.219 0.218 0.219 450,000 98,316 0.2185 0.219 0.218 0.219 0.218 0.219 450,000 0.2185 0.92%
2025-09-09 0 0.217 0.214 0.217 - - 0 0 - 0.217 0.214 0.217 - - 0 - -0.46%
2025-09-08 0 0.218 0.216 0.219 - - 0 0 - 0.218 0.216 0.219 - - 0 - 0.00%
2025-09-05 0 0.218 0.211 0.218 0.218 0.218 152,000 33,136 0.2180 0.218 0.211 0.218 0.218 0.218 152,000 0.2180 5.83%
2025-09-04 0 0.211 0.211 0.220 0.211 0.211 12,000 2,532 0.2110 0.206 0.206 0.215 0.206 0.206 12,291 0.2060 0.00%
2025-09-03 0 0.211 0.211 0.220 0.211 0.211 16,000 3,376 0.2110 0.206 0.206 0.215 0.206 0.206 16,388 0.2060 -0.94%
2025-09-02 0 0.213 0.211 0.220 0.213 0.213 24,000 5,112 0.2130 0.208 0.206 0.215 0.208 0.208 24,583 0.2080 0.00%
2025-09-01 0 0.213 0.213 0.222 0.213 0.213 100,000 21,300 0.2130 0.208 0.208 0.217 0.208 0.208 102,427 0.2080 0.00%
2025-08-29 0 0.213 0.213 0.220 - - 0 0 - 0.208 0.208 0.215 - - 0 - 0.00%
2025-08-28 0 0.213 0.213 0.220 0.213 0.214 156,000 33,372 0.2139 0.208 0.208 0.215 0.208 0.209 159,786 0.2089 0.00%
2025-08-27 0 0.213 0.213 0.215 0.213 0.215 92,000 19,776 0.2150 0.208 0.208 0.210 0.208 0.210 94,233 0.2099 2.40%
2025-08-26 0 0.208 0.208 0.220 0.208 0.210 192,000 40,176 0.2093 0.203 0.203 0.215 0.203 0.205 196,660 0.2043 -0.95%
2025-08-25 0 0.210 0.210 0.220 0.210 0.219 112,000 23,710 0.2117 0.205 0.205 0.215 0.205 0.214 114,718 0.2067 0.00%
2025-08-22 0 0.210 0.210 0.219 0.210 0.220 196,000 41,956 0.2141 0.205 0.205 0.214 0.205 0.215 200,757 0.2090 -2.78%
2025-08-21 0 0.216 0.207 0.216 - - 0 0 - 0.211 0.202 0.211 - - 0 - -0.46%
2025-08-20 0 0.217 0.207 0.218 0.206 0.218 264,000 56,304 0.2133 0.212 0.202 0.213 0.201 0.213 270,408 0.2082 5.34%
2025-08-19 0 0.206 0.206 0.218 0.205 0.220 202,000 42,430 0.2100 0.201 0.201 0.213 0.200 0.215 206,903 0.2051 0.49%
2025-08-18 0 0.205 0.205 0.222 0.205 0.205 20,000 4,100 0.2050 0.200 0.200 0.217 0.200 0.200 20,485 0.2001 -2.38%
2025-08-15 0 0.210 0.209 0.229 0.210 0.210 80,000 16,800 0.2100 0.205 0.204 0.224 0.205 0.205 81,942 0.2050 3.45%
2025-08-14 0 0.203 0.203 0.228 0.203 0.205 70,000 14,238 0.2034 0.198 0.198 0.223 0.198 0.200 71,699 0.1986 -0.98%
2025-08-13 0 0.205 0.205 0.229 0.205 0.205 66,000 13,530 0.2050 0.200 0.200 0.224 0.200 0.200 67,602 0.2001 0.00%
2025-08-12 0 0.205 0.205 0.215 0.205 0.205 20,000 4,100 0.2050 0.200 0.200 0.210 0.200 0.200 20,485 0.2001 0.00%
2025-08-11 0 0.205 0.205 0.220 0.205 0.205 288,000 59,040 0.2050 0.200 0.200 0.215 0.200 0.200 294,990 0.2001 0.49%
2025-08-08 0 0.204 0.201 0.221 - - 24,000 4,896 0.2040 0.199 0.196 0.216 - - 24,583 0.1992 0.00%
2025-08-07 0 0.204 0.204 0.226 0.204 0.204 70,000 14,280 0.2040 0.199 0.199 0.221 0.199 0.199 71,699 0.1992 -2.86%
2025-08-06 0 0.210 0.204 0.229 0.210 0.210 18,000 3,780 0.2100 0.205 0.199 0.224 0.205 0.205 18,437 0.2050 3.45%
2025-08-05 0 0.203 0.198 - - - 0 0 - 0.198 0.193 - - - 0 - 0.00%
2025-08-04 0 0.203 0.202 0.203 0.202 0.203 294,000 59,680 0.2030 0.198 0.197 0.198 0.197 0.198 301,136 0.1982 -0.49%
2025-08-01 0 0.204 0.203 0.214 - - 0 0 - 0.199 0.198 0.209 - - 0 - 0.00%
2025-07-31 0 0.204 0.203 0.204 0.204 0.204 118,000 24,072 0.2040 0.199 0.198 0.199 0.199 0.199 120,864 0.1992 -0.97%
2025-07-30 0 0.206 0.205 0.230 - - 0 0 - 0.201 0.200 0.225 - - 0 - 0.00%
2025-07-29 0 0.206 0.205 0.230 - - 0 0 - 0.201 0.200 0.225 - - 0 - 0.00%
2025-07-28 0 0.206 0.203 0.230 - - 0 0 - 0.201 0.198 0.225 - - 0 - 0.00%
2025-07-25 0 0.206 0.206 0.228 0.206 0.211 240,000 50,038 0.2085 0.201 0.201 0.223 0.201 0.206 245,825 0.2036 -2.83%
2025-07-24 0 0.212 0.212 0.230 0.212 0.212 20,000 4,240 0.2120 0.207 0.207 0.225 0.207 0.207 20,485 0.2070 0.00%
2025-07-23 0 0.212 0.212 0.228 0.212 0.212 20,000 4,240 0.2120 0.207 0.207 0.223 0.207 0.207 20,485 0.2070 0.00%
2025-07-22 0 0.212 0.212 0.229 0.212 0.212 20,000 4,240 0.2120 0.207 0.207 0.224 0.207 0.207 20,485 0.2070 0.00%
2025-07-21 0 0.212 0.211 0.213 0.212 0.212 50,000 10,600 0.2120 0.207 0.206 0.208 0.207 0.207 51,214 0.2070 0.00%
2025-07-18 0 0.212 0.212 0.220 0.212 0.212 152,000 32,224 0.2120 0.207 0.207 0.215 0.207 0.207 155,689 0.2070 0.95%
2025-07-17 0 0.210 0.210 0.218 0.210 0.210 12,000 2,520 0.2100 0.205 0.205 0.213 0.205 0.205 12,291 0.2050 -1.87%
2025-07-16 0 0.214 0.212 0.214 0.214 0.219 180,000 39,170 0.2176 0.209 0.207 0.209 0.209 0.214 184,369 0.2125 -1.83%
2025-07-15 0 0.218 0.216 0.218 0.216 0.221 650,000 142,046 0.2185 0.213 0.211 0.213 0.211 0.216 665,777 0.2134 1.40%
2025-07-14 0 0.215 0.213 0.221 0.215 0.221 300,000 64,910 0.2164 0.210 0.208 0.216 0.210 0.216 307,282 0.2112 1.42%
2025-07-11 0 0.212 0.210 0.212 0.211 0.212 690,000 146,238 0.2119 0.207 0.205 0.207 0.206 0.207 706,748 0.2069 -3.20%
2025-07-10 0 0.219 0.208 0.220 0.203 0.220 712,000 149,664 0.2102 0.214 0.203 0.215 0.198 0.215 729,282 0.2052 7.88%
2025-07-09 0 0.203 0.203 0.207 - - 0 0 - 0.198 0.198 0.202 - - 0 - 0.00%
2025-07-08 0 0.203 0.203 0.208 0.203 0.203 100,000 20,300 0.2030 0.198 0.198 0.203 0.198 0.198 102,427 0.1982 0.00%
2025-07-07 0 0.203 0.203 0.208 0.202 0.204 1,850,000 377,302 0.2039 0.198 0.198 0.203 0.197 0.199 1,894,903 0.1991 -0.49%
2025-07-04 0 0.204 0.203 0.204 0.203 0.204 14,000 2,852 0.2037 0.199 0.198 0.199 0.198 0.199 14,340 0.1989 0.00%
2025-07-03 0 0.204 0.203 0.204 0.204 0.210 3,334,000 680,296 0.2040 0.199 0.198 0.199 0.199 0.205 3,414,922 0.1992 -2.86%
2025-07-02 0 0.210 0.204 0.210 0.203 0.210 94,000 19,318 0.2055 0.205 0.199 0.205 0.198 0.205 96,282 0.2006 0.48%
2025-06-30 0 0.209 0.203 0.212 - - 0 0 - 0.204 0.198 0.207 - - 0 - 0.00%
2025-06-27 0 0.209 0.203 0.210 - - 0 0 - 0.204 0.198 0.205 - - 0 - 0.00%
2025-06-26 0 0.209 0.203 0.210 - - 0 0 - 0.204 0.198 0.205 - - 0 - 0.00%
2025-06-25 0 0.209 0.203 0.210 0.203 0.209 56,000 11,472 0.2049 0.204 0.198 0.205 0.198 0.204 57,359 0.2000 0.97%
2025-06-24 0 0.207 0.203 0.207 - - 0 0 - 0.202 0.198 0.202 - - 0 - 0.00%
2025-06-23 0 0.207 0.203 0.209 - - 0 0 - 0.202 0.198 0.204 - - 0 - 0.00%
2025-06-20 0 0.207 0.203 0.209 - - 0 0 - 0.202 0.198 0.204 - - 0 - 0.00%
2025-06-19 0 0.207 0.201 0.207 0.210 0.210 8,000 1,680 0.2100 0.202 0.196 0.202 0.205 0.205 8,194 0.2050 0.49%
2025-06-18 0 0.206 0.200 0.206 0.207 0.207 6,000 1,242 0.2070 0.201 0.195 0.201 0.202 0.202 6,146 0.2021 3.00%
2025-06-17 0 0.200 0.200 0.202 0.197 0.207 94,000 19,284 0.2051 0.195 0.195 0.197 0.192 0.202 96,282 0.2003 1.52%
2025-06-16 0 0.197 0.196 0.208 0.197 0.197 40,000 7,880 0.1970 0.192 0.191 0.203 0.192 0.192 40,971 0.1923 0.00%
2025-06-13 0 0.197 0.196 0.205 - - 0 0 - 0.192 0.191 0.200 - - 0 - 0.00%
2025-06-12 0 0.197 0.196 0.205 - - 0 0 - 0.192 0.191 0.200 - - 0 - 0.00%
2025-06-11 0 0.197 0.196 0.205 - - 0 0 - 0.192 0.191 0.200 - - 0 - 0.00%
2025-06-10 0 0.197 0.197 0.208 - - 0 0 - 0.192 0.192 0.203 - - 0 - 0.00%
2025-06-09 0 0.197 0.197 0.210 0.183 0.200 20,000 3,814 0.1907 0.192 0.192 0.205 0.179 0.195 20,485 0.1862 0.51%
2025-06-06 0 0.196 0.196 0.205 - - 0 0 - 0.191 0.191 0.200 - - 0 - 1.03%
2025-06-05 0 0.194 0.194 0.205 0.181 0.181 116,000 21,490 0.1853 0.189 0.189 0.200 0.177 0.177 118,816 0.1809 -1.02%
2025-06-04 0 0.196 0.196 0.200 0.195 0.195 20,000 3,900 0.1950 0.191 0.191 0.195 0.190 0.190 20,485 0.1904 0.51%
2025-06-03 0 0.195 0.194 0.208 0.195 0.196 10,000 1,958 0.1958 0.190 0.189 0.203 0.190 0.191 10,243 0.1912 -0.51%
2025-06-02 0 0.196 0.194 0.198 - - 0 0 - 0.191 0.189 0.193 - - 0 - 0.00%
2025-05-30 0 0.196 0.194 0.200 - - 0 0 - 0.191 0.189 0.195 - - 0 - 0.00%
2025-05-29 0 0.196 0.181 0.200 - - 0 0 - 0.191 0.177 0.195 - - 0 - 0.00%
2025-05-28 0 0.196 0.181 0.196 - - 0 0 - 0.191 0.177 0.191 - - 0 - -0.51%
2025-05-27 0 0.197 0.181 0.203 - - 0 0 - 0.192 0.177 0.198 - - 0 - 0.00%
2025-05-26 0 0.197 0.197 0.202 0.197 0.199 142,000 28,122 0.1980 0.192 0.192 0.197 0.192 0.194 145,447 0.1933 -2.48%
2025-05-23 0 0.202 0.199 0.202 - - 0 0 - 0.197 0.194 0.197 - - 0 - 0.00%
2025-05-22 0 0.202 0.202 0.205 0.202 0.205 392,000 80,194 0.2046 0.197 0.197 0.200 0.197 0.200 401,515 0.1997 -0.49%
2025-05-21 0 0.203 0.203 0.205 0.203 0.203 102,000 20,706 0.2030 0.198 0.198 0.200 0.198 0.198 104,476 0.1982 0.00%
2025-05-20 0 0.203 0.203 0.209 0.203 0.205 406,000 82,618 0.2035 0.198 0.198 0.204 0.198 0.200 415,854 0.1987 0.00%
2025-05-19 0 0.203 0.203 0.209 0.203 0.203 16,000 3,248 0.2030 0.198 0.198 0.204 0.198 0.198 16,388 0.1982 -0.98%
2025-05-16 0 0.205 0.203 0.210 0.203 0.205 234,000 47,962 0.2050 0.200 0.198 0.205 0.198 0.200 239,680 0.2001 0.49%
2025-05-15 0 0.204 0.204 0.205 0.204 0.205 310,000 63,540 0.2050 0.199 0.199 0.200 0.199 0.200 317,524 0.2001 -0.97%
2025-05-14 0 0.206 0.204 0.210 0.206 0.210 626,000 130,556 0.2086 0.201 0.199 0.205 0.201 0.205 641,194 0.2036 0.98%
2025-05-13 0 0.204 0.204 0.210 0.204 0.210 1,732,000 355,512 0.2053 0.199 0.199 0.205 0.199 0.205 1,774,039 0.2004 0.00%
2025-05-12 0 0.204 0.204 0.210 0.199 0.210 1,776,000 370,392 0.2086 0.199 0.199 0.205 0.194 0.205 1,819,107 0.2036 2.00%
2025-05-09 0 0.200 0.200 0.210 0.200 0.205 370,000 75,700 0.2046 0.195 0.195 0.205 0.195 0.200 378,981 0.1997 -3.85%
2025-05-08 0 0.208 0.205 0.210 0.200 0.208 3,906,000 802,628 0.2055 0.203 0.200 0.205 0.195 0.203 4,000,806 0.2006 2.97%
2025-05-07 0 0.202 0.202 0.215 - - 0 0 - 0.197 0.197 0.210 - - 0 - 1.00%
2025-05-06 0 0.200 0.199 0.216 0.199 0.215 600,000 126,650 0.2111 0.195 0.194 0.211 0.194 0.210 614,563 0.2061 0.00%
2025-05-02 0 0.200 0.194 0.200 - - 0 0 - 0.195 0.189 0.195 - - 0 - 0.00%
2025-04-30 0 0.200 0.194 0.200 0.200 0.200 20,000 4,000 0.2000 0.195 0.189 0.195 0.195 0.195 20,485 0.1953 2.56%
2025-04-29 0 0.195 0.180 0.208 - - 0 0 - 0.190 0.176 0.203 - - 0 - 0.00%
2025-04-28 0 0.195 0.195 0.200 0.181 0.199 88,000 17,368 0.1974 0.190 0.190 0.195 0.177 0.194 90,136 0.1927 -2.50%
2025-04-25 0 0.200 0.182 0.200 0.181 0.200 88,000 16,080 0.1827 0.195 0.178 0.195 0.177 0.195 90,136 0.1784 3.09%
2025-04-24 0 0.194 0.180 0.200 - - 0 0 - 0.189 0.176 0.195 - - 0 - 0.00%
2025-04-23 0 0.194 0.180 0.200 0.193 0.194 372,000 72,156 0.1940 0.189 0.176 0.195 0.188 0.189 381,029 0.1894 4.86%
2025-04-22 0 0.185 0.180 0.190 - - 0 0 - 0.181 0.176 0.185 - - 0 - 0.00%
2025-04-17 0 0.185 0.185 0.200 - - 0 0 - 0.181 0.181 0.195 - - 0 - 2.21%
2025-04-16 0 0.181 0.180 0.200 0.181 0.181 12,000 2,172 0.1810 0.177 0.176 0.195 0.177 0.177 12,291 0.1767 0.56%
2025-04-15 0 0.180 0.180 - - - 0 0 - 0.176 0.176 - - - 0 - 0.56%
2025-04-14 0 0.179 0.179 0.200 - - 0 0 - 0.175 0.175 0.195 - - 0 - 2.29%
2025-04-11 0 0.175 0.175 0.180 - - 0 0 - 0.171 0.171 0.176 - - 0 - 0.00%
2025-04-10 0 0.175 - 0.200 - - 0 0 - 0.171 - 0.195 - - 0 - 0.00%
2025-04-09 0 0.175 - 0.200 - - 0 0 - 0.171 - 0.195 - - 0 - 0.00%
2025-04-08 0 0.175 0.168 0.175 - - 0 0 - 0.171 0.164 0.171 - - 0 - 0.00%
2025-04-07 0 0.175 0.165 0.175 0.165 0.193 609,500 113,485 0.1862 0.171 0.161 0.171 0.161 0.188 624,294 0.1818 -12.06%
2025-04-03 0 0.199 0.193 0.200 0.197 0.200 366,000 72,468 0.1980 0.194 0.188 0.195 0.192 0.195 374,883 0.1933 -0.50%
2025-04-02 0 0.200 0.197 0.200 0.200 0.200 138,000 27,600 0.2000 0.195 0.192 0.195 0.195 0.195 141,350 0.1953 0.00%
2025-04-01 0 0.200 0.200 0.207 0.200 0.200 74,000 14,800 0.2000 0.195 0.195 0.202 0.195 0.195 75,796 0.1953 1.52%
2025-03-31 0 0.197 0.197 0.198 0.197 0.198 174,000 34,448 0.1980 0.192 0.192 0.193 0.192 0.193 178,223 0.1933 -1.01%
2025-03-28 0 0.199 0.198 0.199 - - 0 0 - 0.194 0.193 0.194 - - 0 - 0.00%
2025-03-27 0 0.199 0.198 0.199 - - 0 0 - 0.194 0.193 0.194 - - 0 - 0.00%
2025-03-26 0 0.199 0.198 0.200 - - 0 0 - 0.194 0.193 0.195 - - 0 - 0.00%
2025-03-25 0 0.199 0.198 0.200 - - 0 0 - 0.194 0.193 0.195 - - 0 - 0.00%
2025-03-24 0 0.199 0.198 0.205 - - 0 0 - 0.194 0.193 0.200 - - 0 - 0.00%
2025-03-21 0 0.199 0.198 0.200 - - 0 0 - 0.194 0.193 0.195 - - 0 - 0.00%
2025-03-20 0 0.199 0.198 0.205 0.199 0.199 168,000 33,432 0.1990 0.194 0.193 0.200 0.194 0.194 172,078 0.1943 0.51%
2025-03-19 0 0.198 0.198 0.205 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2025-03-18 0 0.198 0.198 0.211 0.198 0.211 432,000 90,566 0.2096 0.193 0.193 0.206 0.193 0.206 442,485 0.2047 -5.26%
2025-03-17 0 0.209 0.197 0.210 - - 0 0 - 0.204 0.192 0.205 - - 0 - 0.00%
2025-03-14 0 0.209 0.197 0.210 0.196 0.209 100,000 20,744 0.2074 0.204 0.192 0.205 0.191 0.204 102,427 0.2025 -0.48%
2025-03-13 0 0.210 0.210 0.215 0.196 0.205 786,000 158,678 0.2019 0.205 0.205 0.210 0.191 0.200 805,078 0.1971 7.14%
2025-03-12 0 0.196 0.190 0.200 0.190 0.196 134,720 25,857 0.1919 0.191 0.185 0.195 0.185 0.191 137,990 0.1874 0.51%
2025-03-11 0 0.195 0.192 0.196 - - 0 0 - 0.190 0.187 0.191 - - 0 - 0.00%
2025-03-10 0 0.195 0.193 0.203 0.193 0.195 166,000 32,178 0.1938 0.190 0.188 0.198 0.188 0.190 170,029 0.1892 0.52%
2025-03-07 0 0.194 0.194 0.200 - - 0 0 - 0.189 0.189 0.195 - - 0 - 0.00%
2025-03-06 0 0.194 0.193 0.205 0.194 0.200 300,000 58,936 0.1965 0.189 0.188 0.200 0.189 0.195 307,282 0.1918 -3.00%
2025-03-05 0 0.200 0.200 0.205 0.200 0.200 22,000 4,400 0.2000 0.195 0.195 0.200 0.195 0.195 22,534 0.1953 0.00%
2025-03-04 0 0.200 0.200 0.205 0.195 0.195 10,000 1,954 0.1954 0.195 0.195 0.200 0.190 0.190 10,243 0.1908 2.56%
2025-03-03 0 0.195 0.192 0.195 0.192 0.195 118,000 22,992 0.1948 0.190 0.187 0.190 0.187 0.190 120,864 0.1902 1.56%
2025-02-28 0 0.192 0.192 0.210 0.192 0.192 32,000 6,144 0.1920 0.187 0.187 0.205 0.187 0.187 32,777 0.1875 0.00%
2025-02-27 0 0.192 0.189 0.192 - - 0 0 - 0.187 0.185 0.187 - - 0 - 0.00%
2025-02-26 0 0.192 0.189 0.208 0.191 0.194 276,000 52,842 0.1915 0.187 0.185 0.203 0.186 0.189 282,699 0.1869 0.00%
2025-02-25 0 0.192 0.191 0.210 0.190 0.192 32,000 6,084 0.1901 0.187 0.186 0.205 0.185 0.187 32,777 0.1856 2.13%
2025-02-24 0 0.188 0.188 0.210 - - 0 0 - 0.184 0.184 0.205 - - 0 - 0.53%
2025-02-21 0 0.187 0.187 0.202 0.187 0.193 220,000 42,148 0.1916 0.183 0.183 0.197 0.183 0.188 225,340 0.1870 -3.11%
2025-02-20 0 0.193 0.193 0.200 0.193 0.193 22,000 4,246 0.1930 0.188 0.188 0.195 0.188 0.188 22,534 0.1884 -3.50%
2025-02-19 0 0.200 0.193 0.200 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2025-02-18 0 0.200 0.193 0.203 0.190 0.200 540,000 107,600 0.1993 0.195 0.188 0.198 0.185 0.195 553,107 0.1945 5.26%
2025-02-17 0 0.190 0.187 0.199 0.190 0.190 40,000 7,600 0.1900 0.185 0.183 0.194 0.185 0.185 40,971 0.1855 0.00%
2025-02-14 0 0.190 0.190 0.193 - - 0 0 - 0.185 0.185 0.188 - - 0 - 0.00%
2025-02-13 0 0.190 0.188 - 0.190 0.190 40,000 7,600 0.1900 0.185 0.184 - 0.185 0.185 40,971 0.1855 1.06%
2025-02-12 0 0.188 0.187 - 0.185 0.188 160,000 30,020 0.1876 0.184 0.183 - 0.181 0.184 163,883 0.1832 1.62%
2025-02-11 0 0.185 0.183 0.200 - - 0 0 - 0.181 0.179 0.195 - - 0 - 0.00%
2025-02-10 0 0.185 0.182 - 0.185 0.187 366,000 67,904 0.1855 0.181 0.178 - 0.181 0.183 374,883 0.1811 -1.07%
2025-02-07 0 0.187 0.186 0.195 0.186 0.187 386,000 71,836 0.1861 0.183 0.182 0.190 0.182 0.183 395,369 0.1817 0.54%
2025-02-06 0 0.186 0.185 0.203 0.185 0.201 442,800 88,354 0.1995 0.182 0.181 0.198 0.181 0.196 453,548 0.1948 2.20%
2025-02-05 0 0.182 0.182 0.201 0.182 0.182 10,000 1,820 0.1820 0.178 0.178 0.196 0.178 0.178 10,243 0.1777 -3.19%
2025-02-04 0 0.188 0.182 0.188 0.188 0.188 50,000 9,400 0.1880 0.184 0.178 0.184 0.184 0.184 51,214 0.1835 2.17%
2025-02-03 0 0.184 0.182 0.188 0.184 0.184 8,000 1,472 0.1840 0.180 0.178 0.184 0.180 0.180 8,194 0.1796 0.00%
2025-01-28 0 0.184 0.180 0.185 0.184 0.184 50,000 9,200 0.1840 0.180 0.176 0.181 0.180 0.180 51,214 0.1796 1.10%
2025-01-27 0 0.182 0.178 0.184 0.182 0.182 20,000 3,640 0.1820 0.178 0.174 0.180 0.178 0.178 20,485 0.1777 0.00%
2025-01-24 0 0.182 0.175 0.184 0.178 0.184 470,000 85,260 0.1814 0.178 0.171 0.180 0.174 0.180 481,408 0.1771 2.25%
2025-01-23 0 0.178 0.173 0.180 0.172 0.178 80,000 14,120 0.1765 0.174 0.169 0.176 0.168 0.174 81,942 0.1723 3.49%
2025-01-22 0 0.172 0.172 0.182 - - 0 0 - 0.168 0.168 0.178 - - 0 - 1.18%
2025-01-21 0 0.170 0.170 0.182 0.170 0.170 46,000 7,820 0.1700 0.166 0.166 0.178 0.166 0.166 47,117 0.1660 -0.58%
2025-01-20 0 0.171 0.170 0.182 - - 0 0 - 0.167 0.166 0.178 - - 0 - 0.00%
2025-01-17 0 0.171 0.170 0.180 - - 0 0 - 0.167 0.166 0.176 - - 0 - 0.00%
2025-01-16 0 0.171 0.170 0.182 - - 0 0 - 0.167 0.166 0.178 - - 0 - 0.00%
2025-01-15 0 0.171 0.171 0.182 - - 0 0 - 0.167 0.167 0.178 - - 0 - 0.59%
2025-01-14 0 0.170 0.170 0.182 - - 0 0 - 0.166 0.166 0.178 - - 0 - 0.00%
2025-01-13 0 0.170 0.170 0.179 0.170 0.170 200,000 34,000 0.1700 0.166 0.166 0.175 0.166 0.166 204,854 0.1660 -0.58%
2025-01-10 0 0.171 0.171 0.180 - - 0 0 - 0.167 0.167 0.176 - - 0 - 0.59%
2025-01-09 0 0.170 0.170 0.180 0.170 0.170 118,000 20,060 0.1700 0.166 0.166 0.176 0.166 0.166 120,864 0.1660 -0.58%
2025-01-08 0 0.171 0.170 0.182 - - 0 0 - 0.167 0.166 0.178 - - 0 - 0.00%
2025-01-07 0 0.171 0.170 0.171 - - 0 0 - 0.167 0.166 0.167 - - 0 - 0.00%
2025-01-06 0 0.171 0.170 0.182 - - 0 0 - 0.167 0.166 0.178 - - 0 - 0.00%
2025-01-03 0 0.171 0.171 0.180 - - 0 0 - 0.167 0.167 0.176 - - 0 - 0.00%
2025-01-02 0 0.171 0.170 0.180 - - 0 0 - 0.167 0.166 0.176 - - 0 - 0.00%
2024-12-31 0 0.171 0.170 0.182 - - 0 0 - 0.167 0.166 0.178 - - 0 - 0.00%
2024-12-30 0 0.171 0.171 0.180 0.170 0.171 208,000 35,436 0.1704 0.167 0.167 0.176 0.166 0.167 213,049 0.1663 0.59%
2024-12-27 0 0.170 0.170 0.175 0.170 0.170 48,000 8,160 0.1700 0.166 0.166 0.171 0.166 0.166 49,165 0.1660 0.00%
2024-12-24 0 0.170 0.170 0.176 0.170 0.170 20,000 3,400 0.1700 0.166 0.166 0.172 0.166 0.166 20,485 0.1660 0.00%
2024-12-23 0 0.170 0.170 0.182 0.170 0.170 84,000 14,280 0.1700 0.166 0.166 0.178 0.166 0.166 86,039 0.1660 -3.41%
2024-12-20 0 0.176 0.170 0.176 - - 0 0 - 0.172 0.166 0.172 - - 0 - -0.56%
2024-12-19 0 0.177 0.172 0.177 - - 0 0 - 0.173 0.168 0.173 - - 0 - 0.00%
2024-12-18 0 0.177 0.171 0.182 0.171 0.177 26,000 4,490 0.1727 0.173 0.167 0.178 0.167 0.173 26,631 0.1686 2.91%
2024-12-17 0 0.172 0.171 0.180 - - 0 0 - 0.168 0.167 0.176 - - 0 - 0.00%
2024-12-16 0 0.172 0.172 0.182 0.170 0.172 26,000 4,460 0.1715 0.168 0.168 0.178 0.166 0.168 26,631 0.1675 -5.49%
2024-12-13 0 0.182 0.172 0.182 0.170 0.182 54,000 9,228 0.1709 0.178 0.168 0.178 0.166 0.178 55,311 0.1668 5.81%
2024-12-12 0 0.172 0.172 0.184 0.172 0.180 252,000 45,344 0.1799 0.168 0.168 0.180 0.168 0.176 258,117 0.1757 -4.44%
2024-12-11 0 0.180 0.180 0.188 - - 0 0 - 0.176 0.176 0.184 - - 0 - 2.86%
2024-12-10 0 0.175 0.174 0.184 - - 0 0 - 0.171 0.170 0.180 - - 0 - 0.00%
2024-12-09 0 0.175 0.174 0.191 0.174 0.175 126,000 21,996 0.1746 0.171 0.170 0.186 0.170 0.171 129,058 0.1704 -2.23%
2024-12-06 0 0.179 0.178 0.195 0.179 0.179 12,000 2,148 0.1790 0.175 0.174 0.190 0.175 0.175 12,291 0.1748 0.00%
2024-12-05 0 0.179 0.178 0.193 0.179 0.180 80,000 14,380 0.1798 0.175 0.174 0.188 0.175 0.176 81,942 0.1755 -0.56%
2024-12-04 0 0.180 0.180 0.197 - - 0 0 - 0.176 0.176 0.192 - - 0 - 0.00%
2024-12-03 0 0.180 0.180 0.196 0.180 0.180 72,000 12,960 0.1800 0.176 0.176 0.191 0.176 0.176 73,748 0.1757 1.12%
2024-12-02 0 0.178 0.178 0.180 0.178 0.180 310,000 55,200 0.1781 0.174 0.174 0.176 0.174 0.176 317,524 0.1738 -1.11%
2024-11-29 0 0.180 0.176 0.180 0.180 0.180 18,000 3,240 0.1800 0.176 0.172 0.176 0.176 0.176 18,437 0.1757 -0.55%
2024-11-28 0 0.181 0.180 0.185 - - 0 0 - 0.177 0.176 0.181 - - 0 - 0.00%
2024-11-27 0 0.181 0.181 0.185 0.181 0.181 68,000 12,308 0.1810 0.177 0.177 0.181 0.177 0.177 69,650 0.1767 -0.55%
2024-11-26 0 0.182 0.180 0.182 - - 0 0 - 0.178 0.176 0.178 - - 0 - 0.00%
2024-11-25 0 0.182 0.182 0.184 0.182 0.183 102,000 18,626 0.1826 0.178 0.178 0.180 0.178 0.179 104,476 0.1783 -1.62%
2024-11-22 0 0.185 0.185 0.199 0.184 0.185 42,000 7,758 0.1847 0.181 0.181 0.194 0.180 0.181 43,019 0.1803 -1.60%
2024-11-21 0 0.188 0.185 0.198 - - 0 0 - 0.184 0.181 0.193 - - 0 - 0.00%
2024-11-20 0 0.188 0.186 0.196 - - 0 0 - 0.184 0.182 0.191 - - 0 - 0.00%
2024-11-19 0 0.188 0.180 0.199 0.188 0.188 10,000 1,880 0.1880 0.184 0.176 0.194 0.184 0.184 10,243 0.1835 -1.57%
2024-11-18 0 0.191 0.185 0.199 - - 0 0 - 0.186 0.181 0.194 - - 0 - 0.00%
2024-11-15 0 0.191 0.185 0.199 - - 0 0 - 0.186 0.181 0.194 - - 0 - 0.00%
2024-11-14 0 0.191 0.185 0.197 - - 0 0 - 0.186 0.181 0.192 - - 0 - 0.00%
2024-11-13 0 0.191 0.185 0.199 - - 0 0 - 0.186 0.181 0.194 - - 0 - 0.00%
2024-11-12 0 0.191 0.185 0.199 - - 0 0 - 0.186 0.181 0.194 - - 0 - 0.00%
2024-11-11 0 0.191 0.185 0.199 - - 0 0 - 0.186 0.181 0.194 - - 0 - 0.00%
2024-11-08 0 0.191 0.182 0.195 - - 0 0 - 0.186 0.178 0.190 - - 0 - 0.00%
2024-11-07 0 0.191 0.191 0.198 0.190 0.190 6,000 1,140 0.1900 0.186 0.186 0.193 0.185 0.185 6,146 0.1855 0.53%
2024-11-06 0 0.190 0.180 0.199 0.190 0.190 140,000 26,600 0.1900 0.185 0.176 0.194 0.185 0.185 143,398 0.1855 0.00%
2024-11-05 0 0.190 0.190 0.203 0.190 0.190 22,000 4,180 0.1900 0.185 0.185 0.198 0.185 0.185 22,534 0.1855 -5.00%
2024-11-04 0 0.200 0.190 0.210 - - 0 0 - 0.195 0.185 0.205 - - 0 - 0.00%
2024-11-01 0 0.200 0.190 0.210 - - 0 0 - 0.195 0.185 0.205 - - 0 - 0.00%
2024-10-31 0 0.200 0.190 0.205 - - 0 0 - 0.195 0.185 0.200 - - 0 - 0.00%
2024-10-30 0 0.200 0.190 0.200 - - 0 0 - 0.195 0.185 0.195 - - 0 - 0.00%
2024-10-29 0 0.200 0.200 0.207 0.190 0.206 320,000 62,300 0.1947 0.195 0.195 0.202 0.185 0.201 327,767 0.1901 -4.76%
2024-10-28 0 0.210 0.190 - - - 0 0 - 0.205 0.185 - - - 0 - 0.00%
2024-10-25 0 0.210 0.198 - - - 0 0 - 0.205 0.193 - - - 0 - 0.00%
2024-10-24 0 0.210 0.198 - - - 0 0 - 0.205 0.193 - - - 0 - 0.00%
2024-10-23 0 0.210 0.198 - - - 0 0 - 0.205 0.193 - - - 0 - 0.00%
2024-10-22 0 0.210 0.198 0.230 - - 0 0 - 0.205 0.193 0.225 - - 0 - 0.00%
2024-10-21 0 0.210 0.198 - 0.210 0.210 2,000 420 0.2100 0.205 0.193 - 0.205 0.205 2,049 0.2050 0.00%
2024-10-18 0 0.210 0.198 0.230 - - 0 0 - 0.205 0.193 0.225 - - 0 - 0.00%
2024-10-17 0 0.210 0.198 0.229 - - 0 0 - 0.205 0.193 0.224 - - 0 - 0.00%
2024-10-16 0 0.210 0.198 0.230 - - 0 0 - 0.205 0.193 0.225 - - 0 - 0.00%
2024-10-15 0 0.210 0.185 0.230 - - 0 0 - 0.205 0.181 0.225 - - 0 - 0.00%
2024-10-14 0 0.210 0.210 0.230 0.200 0.200 230,000 46,000 0.2000 0.205 0.205 0.225 0.195 0.195 235,583 0.1953 0.00%
2024-10-10 0 0.210 0.210 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-10-09 0 0.210 0.210 0.220 0.210 0.210 158,000 33,180 0.2100 0.205 0.205 0.215 0.205 0.205 161,835 0.2050 0.00%
2024-10-08 0 0.210 0.190 0.210 0.200 0.210 198,000 41,380 0.2090 0.205 0.185 0.205 0.195 0.205 202,806 0.2040 5.00%
2024-10-07 0 0.200 0.200 0.210 0.180 0.200 230,000 43,160 0.1877 0.195 0.195 0.205 0.176 0.195 235,583 0.1832 14.94%
2024-10-04 0 0.174 0.174 0.180 0.174 0.181 44,000 7,950 0.1807 0.170 0.170 0.176 0.170 0.177 45,068 0.1764 -0.57%
2024-10-03 0 0.175 0.175 0.198 - - 0 0 - 0.171 0.171 0.193 - - 0 - 0.57%
2024-10-02 0 0.174 0.174 0.200 0.173 0.185 164,000 29,258 0.1784 0.170 0.170 0.195 0.169 0.181 167,981 0.1742 -2.25%
2024-09-30 0 0.178 0.178 0.186 0.176 0.187 850,000 155,122 0.1825 0.174 0.174 0.182 0.172 0.183 870,631 0.1782 0.00%
2024-09-27 0 0.178 0.171 0.178 0.167 0.178 340,000 57,788 0.1700 0.174 0.167 0.174 0.163 0.174 348,252 0.1659 6.59%
2024-09-26 0 0.167 0.167 0.176 - - 0 0 - 0.163 0.163 0.172 - - 0 - 0.00%
2024-09-25 0 0.167 0.167 0.176 0.166 0.166 100,000 16,600 0.1660 0.163 0.163 0.172 0.162 0.162 102,427 0.1621 0.60%
2024-09-24 0 0.166 0.166 0.176 0.161 0.177 98,000 16,494 0.1683 0.162 0.162 0.172 0.157 0.173 100,379 0.1643 -6.74%
2024-09-23 0 0.178 0.171 0.178 0.166 0.178 1,116,000 190,142 0.1704 0.174 0.167 0.174 0.162 0.174 1,143,087 0.1663 4.71%
2024-09-20 0 0.170 0.166 0.181 - - 0 0 - 0.166 0.162 0.177 - - 0 - 0.00%
2024-09-19 0 0.170 0.170 0.183 - - 0 0 - 0.166 0.166 0.179 - - 0 - 0.00%
2024-09-17 0 0.170 0.170 0.180 0.168 0.171 150,000 25,472 0.1698 0.166 0.166 0.176 0.164 0.167 153,641 0.1658 -2.86%
2024-09-16 0 0.175 0.162 0.175 - - 0 0 - 0.171 0.158 0.171 - - 0 - 0.00%
2024-09-13 0 0.175 0.166 0.180 - - 0 0 - 0.171 0.162 0.176 - - 0 - 0.00%
2024-09-12 0 0.175 0.166 0.190 - - 0 0 - 0.171 0.162 0.185 - - 0 - 0.00%
2024-09-11 0 0.175 0.165 0.195 - - 0 0 - 0.171 0.161 0.190 - - 0 - 0.00%
2024-09-10 0 0.175 0.161 0.195 - - 0 0 - 0.171 0.157 0.190 - - 0 - 0.00%
2024-09-09 0 0.175 0.175 0.195 0.162 0.175 46,000 8,024 0.1744 0.171 0.171 0.190 0.158 0.171 47,117 0.1703 0.57%
2024-09-05 0 0.174 0.165 0.195 - - 0 0 - 0.170 0.161 0.190 - - 0 - 0.00%
2024-09-04 0 0.174 0.166 0.195 0.174 0.174 2,000 348 0.1740 0.170 0.162 0.190 0.170 0.170 2,049 0.1699 2.35%
2024-09-03 0 0.170 0.164 0.178 - - 0 0 - 0.166 0.160 0.174 - - 0 - 0.00%
2024-09-02 0 0.175 0.175 0.195 0.173 0.175 22,000 3,810 0.1732 0.166 0.166 0.185 0.164 0.166 23,197 0.1642 -1.69%
2024-08-30 0 0.178 0.175 0.190 - - 0 0 - 0.169 0.166 0.180 - - 0 - 0.00%
2024-08-29 0 0.178 0.172 0.195 - - 0 0 - 0.169 0.163 0.185 - - 0 - 0.00%
2024-08-28 0 0.178 0.176 0.183 - - 0 0 - 0.169 0.167 0.174 - - 0 - 0.00%
2024-08-27 0 0.178 0.176 0.195 0.176 0.178 462,000 81,744 0.1769 0.169 0.167 0.185 0.167 0.169 487,132 0.1678 1.14%
2024-08-26 0 0.176 0.173 0.195 - - 0 0 - 0.167 0.164 0.185 - - 0 - 0.00%
2024-08-23 0 0.176 0.175 0.195 0.176 0.176 39,200 6,892 0.1758 0.167 0.166 0.185 0.167 0.167 41,332 0.1667 -1.68%
2024-08-22 0 0.179 0.179 0.200 - - 0 0 - 0.170 0.170 0.190 - - 0 - 0.00%
2024-08-21 0 0.179 0.178 0.198 0.179 0.183 14,000 2,536 0.1811 0.170 0.169 0.188 0.170 0.174 14,762 0.1718 -1.10%
2024-08-20 0 0.181 0.178 0.198 0.176 0.181 90,000 15,980 0.1776 0.172 0.169 0.188 0.167 0.172 94,896 0.1684 -0.55%
2024-08-19 0 0.182 0.176 0.190 0.160 0.185 240,000 42,558 0.1773 0.173 0.167 0.180 0.152 0.175 253,055 0.1682 -4.21%
2024-08-16 0 0.190 0.190 0.197 - - 0 0 - 0.180 0.180 0.187 - - 0 - 0.00%
2024-08-15 0 0.190 0.190 0.199 - - 0 0 - 0.180 0.180 0.189 - - 0 - 2.70%
2024-08-14 0 0.185 0.185 0.199 0.181 0.181 10,000 1,810 0.1810 0.175 0.175 0.189 0.172 0.172 10,544 0.1717 -3.65%
2024-08-13 0 0.192 0.190 0.199 - - 0 0 - 0.182 0.180 0.189 - - 0 - 0.00%
2024-08-12 0 0.192 0.190 0.199 - - 0 0 - 0.182 0.180 0.189 - - 0 - 0.00%
2024-08-09 0 0.192 0.190 0.199 - - 0 0 - 0.182 0.180 0.189 - - 0 - 0.00%
2024-08-08 0 0.192 0.192 0.198 0.192 0.194 290,000 55,766 0.1923 0.182 0.182 0.188 0.182 0.184 305,775 0.1824 3.23%
2024-08-07 0 0.186 0.185 0.199 0.173 0.196 500,000 88,272 0.1765 0.176 0.175 0.189 0.164 0.186 527,199 0.1674 -5.10%
2024-08-06 0 0.196 0.196 0.200 0.192 0.197 536,000 104,792 0.1955 0.186 0.186 0.190 0.182 0.187 565,157 0.1854 -2.00%
2024-08-05 0 0.200 0.197 0.200 0.200 0.208 358,000 71,648 0.2001 0.190 0.187 0.190 0.190 0.197 377,474 0.1898 -5.21%
2024-08-02 0 0.211 0.202 0.215 - - 12,000 2,520 0.2100 0.200 0.192 0.204 - - 12,653 0.1992 -0.94%
2024-08-01 0 0.213 0.210 0.215 - - 0 0 - 0.202 0.199 0.204 - - 0 - -0.47%
2024-07-31 0 0.214 0.210 0.214 - - 0 0 - 0.203 0.199 0.203 - - 0 - 0.00%
2024-07-30 0 0.214 0.210 0.214 0.214 0.214 10,000 2,140 0.2140 0.203 0.199 0.203 0.203 0.203 10,544 0.2030 0.00%
2024-07-29 0 0.214 0.211 0.218 0.214 0.214 24,000 5,136 0.2140 0.203 0.200 0.207 0.203 0.203 25,306 0.2030 -1.38%
2024-07-26 0 0.217 0.210 0.217 - - 0 0 - 0.206 0.199 0.206 - - 0 - 0.00%
2024-07-25 0 0.217 0.211 0.217 0.210 0.218 12,000 2,536 0.2113 0.206 0.200 0.206 0.199 0.207 12,653 0.2004 -0.91%
2024-07-24 0 0.219 0.211 0.219 0.211 0.220 302,000 63,740 0.2111 0.208 0.200 0.208 0.200 0.209 318,428 0.2002 3.30%
2024-07-23 0 0.212 0.212 0.221 0.211 0.213 1,138,000 241,432 0.2122 0.201 0.201 0.210 0.200 0.202 1,199,904 0.2012 -4.50%
2024-07-22 0 0.222 0.215 0.227 - - 0 0 - 0.211 0.204 0.215 - - 0 - 0.00%
2024-07-19 0 0.222 0.222 0.228 0.221 0.229 750,000 167,578 0.2234 0.211 0.211 0.216 0.210 0.217 790,798 0.2119 -4.31%
2024-07-18 0 0.232 0.230 0.240 - - 0 0 - 0.220 0.218 0.228 - - 0 - 0.00%
2024-07-17 0 0.232 0.230 0.240 - - 0 0 - 0.220 0.218 0.228 - - 0 - 0.00%
2024-07-16 0 0.232 0.231 0.240 - - 0 0 - 0.220 0.219 0.228 - - 0 - 0.00%
2024-07-15 0 0.232 0.232 0.241 - - 0 0 - 0.220 0.220 0.229 - - 0 - 0.00%
2024-07-12 0 0.232 0.231 0.242 - - 0 0 - 0.220 0.219 0.230 - - 0 - 0.00%
2024-07-11 0 0.232 0.232 0.242 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.43%
2024-07-10 0 0.231 0.231 0.242 0.230 0.230 30,000 6,900 0.2300 0.219 0.219 0.230 0.218 0.218 31,632 0.2181 -1.70%
2024-07-09 0 0.235 0.231 0.242 - - 0 0 - 0.223 0.219 0.230 - - 0 - 0.00%
2024-07-08 0 0.235 0.231 0.242 - - 0 0 - 0.223 0.219 0.230 - - 0 - 0.00%
2024-07-05 0 0.235 0.235 0.242 - - 0 0 - 0.223 0.223 0.230 - - 0 - 0.86%
2024-07-04 0 0.233 0.231 0.242 - - 0 0 - 0.221 0.219 0.230 - - 0 - 0.00%
2024-07-03 0 0.233 0.230 0.242 - - 0 0 - 0.221 0.218 0.230 - - 0 - 0.00%
2024-07-02 0 0.233 0.231 0.242 - - 0 0 - 0.221 0.219 0.230 - - 0 - 0.00%
2024-06-28 0 0.233 0.233 0.240 0.231 0.232 230,000 53,352 0.2320 0.221 0.221 0.228 0.219 0.220 242,511 0.2200 0.43%
2024-06-27 0 0.232 0.232 0.243 0.232 0.232 10,000 2,320 0.2320 0.220 0.220 0.230 0.220 0.220 10,544 0.2200 0.00%
2024-06-26 0 0.232 0.232 0.243 0.232 0.240 150,000 35,228 0.2349 0.220 0.220 0.230 0.220 0.228 158,160 0.2227 -3.33%
2024-06-25 0 0.240 0.235 0.240 0.235 0.240 102,000 24,078 0.2361 0.228 0.223 0.228 0.223 0.228 107,549 0.2239 3.90%
2024-06-24 0 0.231 0.231 0.249 0.231 0.236 724,000 169,252 0.2338 0.219 0.219 0.236 0.219 0.224 763,384 0.2217 -2.12%
2024-06-21 0 0.236 0.236 0.239 0.236 0.240 1,024,000 243,860 0.2381 0.224 0.224 0.227 0.224 0.228 1,079,703 0.2259 -3.67%
2024-06-20 0 0.245 0.241 0.249 - - 0 0 - 0.232 0.229 0.236 - - 0 - 0.00%
2024-06-19 0 0.245 0.242 0.247 0.239 0.245 974,000 236,814 0.2431 0.232 0.230 0.234 0.227 0.232 1,026,983 0.2306 2.94%
2024-06-18 0 0.238 0.238 0.241 0.238 0.249 104,000 24,974 0.2401 0.226 0.226 0.229 0.226 0.236 109,657 0.2277 -4.42%
2024-06-17 0 0.249 0.241 0.249 0.240 0.249 82,000 19,698 0.2402 0.236 0.229 0.236 0.228 0.236 86,461 0.2278 3.75%
2024-06-14 0 0.240 0.231 0.240 0.239 0.241 2,510,000 602,224 0.2399 0.228 0.219 0.228 0.227 0.229 2,646,538 0.2276 2.13%
2024-06-13 0 0.235 0.230 0.235 0.233 0.235 264,000 61,840 0.2342 0.223 0.218 0.223 0.221 0.223 278,361 0.2222 -0.84%
2024-06-12 0 0.237 0.236 0.239 0.237 0.237 156,000 36,936 0.2368 0.225 0.224 0.227 0.225 0.225 164,486 0.2246 -0.84%
2024-06-11 0 0.239 0.235 0.239 0.236 0.239 50,000 11,920 0.2384 0.227 0.223 0.227 0.224 0.227 52,720 0.2261 1.27%
2024-06-07 0 0.236 0.233 0.236 0.233 0.236 182,000 42,802 0.2352 0.224 0.221 0.224 0.221 0.224 191,900 0.2230 1.29%
2024-06-06 0 0.233 0.233 0.236 0.232 0.236 126,000 29,480 0.2340 0.221 0.221 0.224 0.220 0.224 132,854 0.2219 -2.10%
2024-06-05 0 0.238 0.233 0.238 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
2024-06-04 0 0.238 0.232 0.238 0.238 0.238 86,000 20,468 0.2380 0.226 0.220 0.226 0.226 0.226 90,678 0.2257 0.00%
2024-06-03 0 0.238 0.231 0.238 - - 0 0 - 0.226 0.219 0.226 - - 0 - -0.42%
2024-05-31 0 0.239 0.234 0.239 0.239 0.240 1,120,000 268,402 0.2396 0.227 0.222 0.227 0.227 0.228 1,180,925 0.2273 0.00%
2024-05-30 0 0.239 0.230 0.239 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2024-05-29 0 0.239 0.230 0.239 - - 0 0 - 0.227 0.218 0.227 - - 0 - -0.42%
2024-05-28 0 0.240 0.229 0.240 0.240 0.240 64,000 15,360 0.2400 0.228 0.217 0.228 0.228 0.228 67,481 0.2276 2.13%
2024-05-27 0 0.235 0.234 0.240 - - 0 0 - 0.223 0.222 0.228 - - 0 - 0.00%
2024-05-24 0 0.235 0.230 0.240 - - 0 0 - 0.223 0.218 0.228 - - 0 - 0.00%
2024-05-23 0 0.235 0.234 0.240 0.235 0.235 112,000 26,320 0.2350 0.223 0.222 0.228 0.223 0.223 118,093 0.2229 -2.08%
2024-05-22 0 0.240 0.235 0.240 - - 0 0 - 0.228 0.223 0.228 - - 0 - 0.00%
2024-05-21 0 0.240 0.235 0.240 0.235 0.240 48,000 11,470 0.2390 0.228 0.223 0.228 0.223 0.228 50,611 0.2266 1.27%
2024-05-20 0 0.237 0.237 0.240 - - 0 0 - 0.225 0.225 0.228 - - 0 - 0.42%
2024-05-17 0 0.236 0.236 0.245 0.236 0.245 82,000 20,000 0.2439 0.224 0.224 0.232 0.224 0.232 86,461 0.2313 -3.67%
2024-05-16 0 0.245 0.235 0.245 0.240 0.245 484,000 116,610 0.2409 0.232 0.223 0.232 0.228 0.232 510,328 0.2285 2.08%
2024-05-14 0 0.240 0.235 0.240 - - 0 0 - 0.228 0.223 0.228 - - 0 - 0.00%
2024-05-13 0 0.240 0.235 0.240 0.240 0.240 42,000 10,080 0.2400 0.228 0.223 0.228 0.228 0.228 44,285 0.2276 4.80%
2024-05-10 0 0.229 0.229 0.239 0.228 0.229 50,000 11,438 0.2288 0.217 0.217 0.227 0.216 0.217 52,720 0.2170 -3.78%
2024-05-09 0 0.238 0.229 0.238 0.225 0.238 58,000 13,080 0.2255 0.226 0.217 0.226 0.213 0.226 61,155 0.2139 0.85%
2024-05-08 0 0.236 0.231 0.236 - - 0 0 - 0.224 0.219 0.224 - - 0 - 0.00%
2024-05-07 0 0.236 0.233 0.237 - - 0 0 - 0.224 0.221 0.225 - - 0 - 0.00%
2024-05-06 0 0.236 0.225 0.236 0.236 0.236 598,000 141,128 0.2360 0.224 0.213 0.224 0.224 0.224 630,530 0.2238 0.43%
2024-05-03 0 0.235 0.230 0.236 0.225 0.226 68,000 15,158 0.2229 0.223 0.218 0.224 0.213 0.214 71,699 0.2114 2.17%
2024-05-02 0 0.230 0.222 0.230 0.221 0.230 416,000 95,572 0.2297 0.218 0.211 0.218 0.210 0.218 438,629 0.2179 0.00%
2024-04-30 0 0.230 0.225 0.230 0.230 0.230 10,000 2,300 0.2300 0.218 0.213 0.218 0.218 0.218 10,544 0.2181 4.55%
2024-04-29 0 0.220 0.220 0.233 0.220 0.233 62,000 13,822 0.2229 0.209 0.209 0.221 0.209 0.221 65,373 0.2114 -5.98%
2024-04-26 0 0.234 0.225 0.234 0.226 0.238 2,072,000 476,540 0.2300 0.222 0.213 0.222 0.214 0.226 2,184,712 0.2181 4.00%
2024-04-25 0 0.225 0.225 0.230 - - 0 0 - 0.213 0.213 0.218 - - 0 - 0.00%
2024-04-24 0 0.225 0.225 0.235 - - 0 0 - 0.213 0.213 0.223 - - 0 - 0.00%
2024-04-23 0 0.225 0.220 0.235 - - 0 0 - 0.213 0.209 0.223 - - 0 - 0.00%
2024-04-22 0 0.225 0.225 0.235 - - 0 0 - 0.213 0.213 0.223 - - 0 - 0.00%
2024-04-19 0 0.225 0.220 0.225 - - 0 0 - 0.213 0.209 0.213 - - 0 - 0.00%
2024-04-18 0 0.225 0.225 0.235 - - 0 0 - 0.213 0.213 0.223 - - 0 - 0.00%
2024-04-17 0 0.225 0.220 0.235 - - 0 0 - 0.213 0.209 0.223 - - 0 - 0.00%
2024-04-16 0 0.225 0.220 0.235 - - 0 0 - 0.213 0.209 0.223 - - 0 - 0.00%
2024-04-15 0 0.225 0.225 0.231 0.225 0.231 484,000 111,324 0.2300 0.213 0.213 0.219 0.213 0.219 510,328 0.2181 -1.32%
2024-04-12 0 0.228 0.228 0.245 - - 20,000 4,560 0.2280 0.216 0.216 0.232 - - 21,088 0.2162 -6.94%
2024-04-11 0 0.245 0.225 0.245 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2024-04-10 0 0.245 0.225 0.245 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2024-04-09 0 0.245 0.228 0.245 - - 0 0 - 0.232 0.216 0.232 - - 0 - 0.00%
2024-04-08 0 0.245 0.227 0.245 0.236 0.245 8,000 1,906 0.2383 0.232 0.215 0.232 0.224 0.232 8,435 0.2260 2.08%
2024-04-05 0 0.240 0.236 0.240 - - 0 0 - 0.228 0.224 0.228 - - 0 - 0.00%
2024-04-03 0 0.240 0.236 0.240 0.238 0.240 172,000 41,268 0.2399 0.228 0.224 0.228 0.226 0.228 181,356 0.2276 0.00%
2024-04-02 0 0.240 0.236 0.244 - - 0 0 - 0.228 0.224 0.231 - - 0 - 0.00%
2024-03-28 0 0.240 0.236 0.244 0.240 0.240 300,000 72,000 0.2400 0.228 0.224 0.231 0.228 0.228 316,319 0.2276 -1.64%
2024-03-27 0 0.244 0.236 0.245 - - 0 0 - 0.231 0.224 0.232 - - 0 - 0.00%
2024-03-26 0 0.244 0.236 0.244 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2024-03-25 0 0.244 0.236 0.244 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2024-03-22 0 0.244 0.236 0.244 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2024-03-21 0 0.244 0.236 0.244 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2024-03-20 0 0.244 0.236 0.244 - - 156,000 36,816 0.2360 0.231 0.224 0.231 - - 164,486 0.2238 0.00%
2024-03-19 0 0.244 0.236 0.244 0.244 0.244 14,000 3,416 0.2440 0.231 0.224 0.231 0.231 0.231 14,762 0.2314 -0.41%
2024-03-18 0 0.245 0.238 0.245 0.236 0.245 252,000 59,490 0.2361 0.232 0.226 0.232 0.224 0.232 265,708 0.2239 3.81%
2024-03-15 0 0.236 0.236 0.245 - - 0 0 - 0.224 0.224 0.232 - - 0 - 0.43%
2024-03-14 0 0.235 0.235 0.246 0.225 0.235 36,000 8,260 0.2294 0.223 0.223 0.233 0.213 0.223 37,958 0.2176 2.17%
2024-03-13 0 0.230 0.227 0.247 - - 0 0 - 0.218 0.215 0.234 - - 0 - 0.00%
2024-03-12 0 0.230 0.228 0.247 - - 0 0 - 0.218 0.216 0.234 - - 0 - 0.00%
2024-03-11 0 0.230 0.229 0.245 0.230 0.233 1,000,000 230,786 0.2308 0.218 0.217 0.232 0.218 0.221 1,054,397 0.2189 -1.29%
2024-03-08 0 0.233 0.233 0.245 - - 0 0 - 0.221 0.221 0.232 - - 0 - 0.00%
2024-03-07 0 0.233 0.232 0.245 - - 0 0 - 0.221 0.220 0.232 - - 0 - 0.00%
2024-03-06 0 0.233 0.232 0.245 0.233 0.233 30,000 6,990 0.2330 0.221 0.220 0.232 0.221 0.221 31,632 0.2210 -0.43%
2024-03-05 0 0.234 0.234 0.245 0.232 0.234 242,000 56,406 0.2331 0.222 0.222 0.232 0.220 0.222 255,164 0.2211 0.00%
2024-03-04 0 0.234 0.232 0.234 0.234 0.234 8,000 1,872 0.2340 0.222 0.220 0.222 0.222 0.222 8,435 0.2219 0.00%
2024-03-01 0 0.234 0.232 0.245 - - 0 0 - 0.222 0.220 0.232 - - 0 - 0.00%
2024-02-29 0 0.234 0.233 0.240 - - 0 0 - 0.222 0.221 0.228 - - 0 - 0.00%
2024-02-28 0 0.234 0.232 0.245 - - 0 0 - 0.222 0.220 0.232 - - 0 - 0.00%
2024-02-27 0 0.234 0.234 0.245 0.233 0.240 36,000 8,598 0.2388 0.222 0.222 0.232 0.221 0.228 37,958 0.2265 0.43%
2024-02-26 0 0.233 0.233 0.239 0.232 0.232 202,000 46,864 0.2320 0.221 0.221 0.227 0.220 0.220 212,988 0.2200 -2.10%
2024-02-23 0 0.238 0.231 0.238 0.230 0.240 80,000 18,466 0.2308 0.226 0.219 0.226 0.218 0.228 84,352 0.2189 1.28%
2024-02-22 0 0.235 0.230 0.239 - - 0 0 - 0.223 0.218 0.227 - - 0 - 0.00%
2024-02-21 0 0.235 0.227 0.235 0.229 0.235 10,000 2,302 0.2302 0.223 0.215 0.223 0.217 0.223 10,544 0.2183 2.17%
2024-02-20 0 0.230 0.225 0.237 0.229 0.230 24,000 5,518 0.2299 0.218 0.213 0.225 0.217 0.218 25,306 0.2181 0.00%
2024-02-19 0 0.230 0.225 0.234 - - 0 0 - 0.218 0.213 0.222 - - 0 - 0.00%
2024-02-16 0 0.230 0.230 0.235 0.230 0.230 80,000 18,400 0.2300 0.218 0.218 0.223 0.218 0.218 84,352 0.2181 0.00%
2024-02-15 0 0.230 0.230 0.238 0.230 0.230 70,000 16,100 0.2300 0.218 0.218 0.226 0.218 0.218 73,808 0.2181 1.77%
2024-02-14 0 0.226 0.226 0.230 - - 0 0 - 0.214 0.214 0.218 - - 0 - 0.00%
2024-02-09 0 0.226 0.225 0.247 - - 0 0 - 0.214 0.213 0.234 - - 0 - 0.00%
2024-02-08 0 0.226 0.226 0.239 0.226 0.230 130,000 29,566 0.2274 0.214 0.214 0.227 0.214 0.218 137,072 0.2157 -4.24%
2024-02-07 0 0.236 0.225 0.236 - - 0 0 - 0.224 0.213 0.224 - - 0 - 0.00%
2024-02-06 0 0.236 0.225 0.244 0.236 0.236 6,000 1,416 0.2360 0.224 0.213 0.231 0.224 0.224 6,326 0.2238 -1.67%
2024-02-05 0 0.240 0.225 0.245 - - 0 0 - 0.228 0.213 0.232 - - 0 - 0.00%
2024-02-02 0 0.240 0.230 0.240 0.222 0.240 150,000 35,024 0.2335 0.228 0.218 0.228 0.211 0.228 158,160 0.2214 2.56%
2024-02-01 0 0.234 0.223 0.234 - - 0 0 - 0.222 0.211 0.222 - - 0 - -0.85%
2024-01-31 0 0.236 0.222 0.240 - - 0 0 - 0.224 0.211 0.228 - - 0 - 0.00%
2024-01-30 0 0.236 0.223 0.245 - - 0 0 - 0.224 0.211 0.232 - - 0 - 0.00%
2024-01-29 0 0.236 0.224 0.245 - - 0 0 - 0.224 0.212 0.232 - - 0 - 0.00%
2024-01-26 0 0.236 0.235 0.236 - - 0 0 - 0.224 0.223 0.224 - - 0 - 0.00%
2024-01-25 0 0.236 0.223 0.240 0.236 0.236 4,000 946 0.2365 0.224 0.211 0.228 0.224 0.224 4,218 0.2243 1.72%
2024-01-24 0 0.232 0.220 0.237 - - 0 0 - 0.220 0.209 0.225 - - 0 - 0.00%
2024-01-23 0 0.232 0.210 0.237 - - 0 0 - 0.220 0.199 0.225 - - 0 - 0.00%
2024-01-22 0 0.232 0.232 0.239 - - 0 0 - 0.220 0.220 0.227 - - 0 - 0.00%
2024-01-19 0 0.232 0.201 0.239 - - 0 0 - 0.220 0.191 0.227 - - 0 - 0.00%
2024-01-18 0 0.232 0.216 0.238 - - 0 0 - 0.220 0.205 0.226 - - 0 - 0.00%
2024-01-17 0 0.232 0.229 0.235 0.229 0.235 702,000 160,912 0.2292 0.220 0.217 0.223 0.217 0.223 740,187 0.2174 -1.69%
2024-01-16 0 0.236 0.230 0.236 0.230 0.239 182,000 42,178 0.2317 0.224 0.218 0.224 0.218 0.227 191,900 0.2198 -0.84%
2024-01-15 0 0.238 0.231 0.239 0.238 0.238 44,000 10,472 0.2380 0.226 0.219 0.227 0.226 0.226 46,393 0.2257 0.42%
2024-01-12 0 0.237 0.231 0.237 0.230 0.237 148,000 34,554 0.2335 0.225 0.219 0.225 0.218 0.225 156,051 0.2214 3.04%
2024-01-11 0 0.230 0.230 0.235 0.229 0.235 260,000 60,060 0.2310 0.218 0.218 0.223 0.217 0.223 274,143 0.2191 -5.74%
2024-01-10 0 0.244 0.237 0.244 0.237 0.245 6,000 1,438 0.2397 0.231 0.225 0.231 0.225 0.232 6,326 0.2273 1.67%
2024-01-09 0 0.240 0.234 0.243 0.240 0.240 1,950,000 468,000 0.2400 0.228 0.222 0.230 0.228 0.228 2,056,075 0.2276 -2.83%
2024-01-08 0 0.247 0.234 0.247 - - 0 0 - 0.234 0.222 0.234 - - 0 - 0.00%
2024-01-05 0 0.247 0.234 0.250 - - 0 0 - 0.234 0.222 0.237 - - 0 - 0.00%
2024-01-04 0 0.247 0.234 0.250 - - 0 0 - 0.234 0.222 0.237 - - 0 - 0.00%
2024-01-03 0 0.247 0.236 0.247 0.248 0.249 62,000 15,396 0.2483 0.234 0.224 0.234 0.235 0.236 65,373 0.2355 3.35%
2024-01-02 0 0.239 0.239 0.248 0.239 0.239 82,000 19,598 0.2390 0.227 0.227 0.235 0.227 0.227 86,461 0.2267 -0.42%
2023-12-29 0 0.240 0.233 0.247 0.233 0.245 20,000 4,854 0.2427 0.228 0.221 0.234 0.221 0.232 21,088 0.2302 -2.04%
2023-12-28 0 0.245 0.232 0.250 0.231 0.245 516,000 121,138 0.2348 0.232 0.220 0.237 0.219 0.232 544,069 0.2227 2.08%
2023-12-27 0 0.240 0.230 0.240 - - 0 0 - 0.228 0.218 0.228 - - 0 - 0.00%
2023-12-22 0 0.240 0.232 0.240 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2023-12-21 0 0.240 0.240 0.255 - - 0 0 - 0.228 0.228 0.242 - - 0 - 0.00%
2023-12-20 0 0.240 0.240 0.255 - - 0 0 - 0.228 0.228 0.242 - - 0 - 3.00%
2023-12-19 0 0.233 0.233 0.249 0.233 0.233 20,000 4,660 0.2330 0.221 0.221 0.236 0.221 0.221 21,088 0.2210 0.43%
2023-12-18 0 0.232 0.232 0.255 - - 0 0 - 0.220 0.220 0.242 - - 0 - 0.43%
2023-12-15 0 0.231 0.231 0.255 - - 0 0 - 0.219 0.219 0.242 - - 0 - 0.00%
2023-12-14 0 0.231 0.231 0.250 0.230 0.240 1,200,000 283,320 0.2361 0.219 0.219 0.237 0.218 0.228 1,265,277 0.2239 -3.75%
2023-12-13 0 0.240 0.240 0.250 0.240 0.245 942,000 226,680 0.2406 0.228 0.228 0.237 0.228 0.232 993,242 0.2282 0.00%
2023-12-12 0 0.240 0.240 0.250 0.240 0.240 20,000 4,800 0.2400 0.228 0.228 0.237 0.228 0.228 21,088 0.2276 0.00%
2023-12-11 0 0.240 0.240 0.245 - - 0 0 - 0.228 0.228 0.232 - - 0 - 0.00%
2023-12-08 0 0.240 0.240 0.250 - - 0 0 - 0.228 0.228 0.237 - - 0 - 0.00%
2023-12-07 0 0.240 0.240 0.255 0.240 0.240 26,000 6,240 0.2400 0.228 0.228 0.242 0.228 0.228 27,414 0.2276 0.00%
2023-12-06 0 0.240 0.240 0.245 0.240 0.240 6,000 1,440 0.2400 0.228 0.228 0.232 0.228 0.228 6,326 0.2276 -2.04%
2023-12-05 0 0.245 0.241 0.245 0.245 0.245 28,000 6,860 0.2450 0.232 0.229 0.232 0.232 0.232 29,523 0.2324 0.00%
2023-12-04 0 0.245 0.240 0.245 0.240 0.248 180,000 43,920 0.2440 0.232 0.228 0.232 0.228 0.235 189,792 0.2314 2.08%
2023-12-01 0 0.240 0.236 0.265 - - 0 0 - 0.228 0.224 0.251 - - 0 - 0.00%
2023-11-30 0 0.240 0.231 0.244 - - 0 0 - 0.228 0.219 0.231 - - 0 - 0.00%
2023-11-29 0 0.240 0.226 0.249 - - 0 0 - 0.228 0.214 0.236 - - 0 - 0.00%
2023-11-28 0 0.240 0.239 0.249 - - 0 0 - 0.228 0.227 0.236 - - 0 - 0.00%
2023-11-27 0 0.240 0.240 0.248 0.240 0.240 54,000 12,960 0.2400 0.228 0.228 0.235 0.228 0.228 56,937 0.2276 0.00%
2023-11-24 0 0.240 0.239 0.249 0.233 0.250 202,000 49,446 0.2448 0.228 0.227 0.236 0.221 0.237 212,988 0.2322 -5.88%
2023-11-23 0 0.255 0.255 0.265 0.250 0.255 154,000 38,700 0.2513 0.242 0.242 0.251 0.237 0.242 162,377 0.2383 -1.92%
2023-11-22 0 0.260 0.250 0.265 - - 0 0 - 0.247 0.237 0.251 - - 0 - 0.00%
2023-11-21 0 0.260 0.250 0.260 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2023-11-20 0 0.260 0.250 0.265 0.250 0.265 16,000 4,180 0.2613 0.247 0.237 0.251 0.237 0.251 16,870 0.2478 -5.45%
2023-11-17 0 0.275 0.260 0.280 0.275 0.275 12,000 3,300 0.2750 0.261 0.247 0.266 0.261 0.261 12,653 0.2608 3.77%
2023-11-16 0 0.265 0.246 0.280 - - 0 0 - 0.251 0.233 0.266 - - 0 - 0.00%
2023-11-15 0 0.265 0.265 0.280 0.265 0.280 18,000 5,010 0.2783 0.251 0.251 0.266 0.251 0.266 18,979 0.2640 0.00%
2023-11-14 0 0.265 0.265 0.280 0.265 0.265 20,000 5,570 0.2785 0.251 0.251 0.266 0.251 0.251 21,088 0.2641 -5.36%
2023-11-13 0 0.280 0.270 0.280 0.260 0.280 434,000 117,560 0.2709 0.266 0.256 0.266 0.247 0.266 457,609 0.2569 14.29%
2023-11-10 0 0.245 0.245 0.260 0.241 0.250 12,000 2,982 0.2485 0.232 0.232 0.247 0.229 0.237 12,653 0.2357 -3.92%
2023-11-09 0 0.255 0.255 0.265 0.255 0.255 22,000 5,610 0.2550 0.242 0.242 0.251 0.242 0.242 23,197 0.2418 0.00%
2023-11-08 0 0.255 0.255 0.265 - - 0 0 - 0.242 0.242 0.251 - - 0 - 0.00%
2023-11-07 0 0.255 0.255 0.265 0.255 0.255 18,000 4,590 0.2550 0.242 0.242 0.251 0.242 0.242 18,979 0.2418 0.00%
2023-11-06 0 0.255 0.255 0.260 0.255 0.260 72,000 18,660 0.2592 0.242 0.242 0.247 0.242 0.247 75,917 0.2458 -1.92%
2023-11-03 0 0.260 0.231 0.260 - - 0 0 - 0.247 0.219 0.247 - - 0 - 0.00%
2023-11-02 0 0.260 0.255 0.265 0.255 0.260 38,000 9,790 0.2576 0.247 0.242 0.251 0.242 0.247 40,067 0.2443 1.96%
2023-11-01 0 0.255 0.255 0.265 - - 0 0 - 0.242 0.242 0.251 - - 0 - 0.00%
2023-10-31 0 0.255 0.255 0.260 0.250 0.300 310,000 80,780 0.2606 0.242 0.242 0.247 0.237 0.285 326,863 0.2471 -5.56%
2023-10-30 0 0.270 0.260 0.270 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2023-10-27 0 0.270 0.260 0.270 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2023-10-26 0 0.270 0.260 0.270 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2023-10-25 0 0.270 0.260 0.270 0.260 0.270 92,000 24,820 0.2698 0.256 0.247 0.256 0.247 0.256 97,005 0.2559 0.00%
2023-10-24 0 0.270 0.260 0.270 0.260 0.270 14,000 3,660 0.2614 0.256 0.247 0.256 0.247 0.256 14,762 0.2479 3.85%
2023-10-20 0 0.260 0.260 0.270 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2023-10-19 0 0.260 0.260 0.270 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2023-10-18 0 0.260 0.260 0.270 0.260 0.270 4,000 1,060 0.2650 0.247 0.247 0.256 0.247 0.256 4,218 0.2513 -3.70%
2023-10-17 0 0.270 0.260 0.270 0.270 0.270 12,000 3,240 0.2700 0.256 0.247 0.256 0.256 0.256 12,653 0.2561 0.00%
2023-10-16 0 0.270 0.260 0.270 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2023-10-13 0 0.270 0.260 0.270 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2023-10-12 0 0.270 0.260 0.270 0.260 0.270 222,000 58,830 0.2650 0.256 0.247 0.256 0.247 0.256 234,076 0.2513 1.89%
2023-10-11 0 0.265 0.260 0.265 - - 0 0 - 0.251 0.247 0.251 - - 0 - 0.00%
2023-10-10 0 0.265 0.260 0.265 0.260 0.270 20,000 5,260 0.2630 0.251 0.247 0.251 0.247 0.256 21,088 0.2494 1.92%
2023-10-09 0 0.260 0.260 0.270 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2023-10-06 0 0.260 0.260 0.270 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2023-10-05 0 0.260 0.260 0.270 0.260 0.260 1,244,000 323,440 0.2600 0.247 0.247 0.256 0.247 0.247 1,311,670 0.2466 -3.70%
2023-10-04 0 0.270 0.260 0.270 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2023-10-03 0 0.270 0.260 0.270 0.260 0.270 2,776,000 724,780 0.2611 0.256 0.247 0.256 0.247 0.256 2,927,007 0.2476 0.00%
2023-09-29 0 0.270 0.265 0.275 - - 0 0 - 0.256 0.251 0.261 - - 0 - 0.00%
2023-09-28 0 0.270 0.265 0.275 - - 0 0 - 0.256 0.251 0.261 - - 0 - 0.00%
2023-09-27 0 0.270 0.265 0.275 0.260 0.280 1,604,000 433,080 0.2700 0.256 0.251 0.261 0.247 0.266 1,691,254 0.2561 0.00%
2023-09-26 0 0.270 0.260 0.280 0.270 0.270 800,000 216,000 0.2700 0.256 0.247 0.266 0.256 0.256 843,518 0.2561 0.00%
2023-09-25 0 0.270 0.265 0.280 - - 0 0 - 0.256 0.251 0.266 - - 0 - 0.00%
2023-09-22 0 0.270 0.265 0.280 0.270 0.270 400,000 108,000 0.2700 0.256 0.251 0.266 0.256 0.256 421,759 0.2561 0.00%
2023-09-21 0 0.270 0.270 0.280 0.270 0.280 8,000 2,200 0.2750 0.256 0.256 0.266 0.256 0.266 8,435 0.2608 0.00%
2023-09-20 0 0.270 0.265 0.270 - - 0 0 - 0.256 0.251 0.256 - - 0 - 0.00%
2023-09-19 0 0.270 0.260 0.280 0.270 0.270 808,000 218,160 0.2700 0.256 0.247 0.266 0.256 0.256 851,953 0.2561 -1.82%
2023-09-18 0 0.275 0.270 0.280 - - 0 0 - 0.261 0.256 0.266 - - 0 - 0.00%
2023-09-15 0 0.275 0.275 0.280 0.275 0.280 1,816,000 505,950 0.2786 0.261 0.261 0.266 0.261 0.266 1,914,786 0.2642 -1.79%
2023-09-14 0 0.280 0.270 0.280 0.270 0.280 326,000 90,560 0.2778 0.266 0.256 0.266 0.256 0.266 343,734 0.2635 3.70%
2023-09-13 0 0.270 0.270 0.280 - - 0 0 - 0.256 0.256 0.266 - - 0 - 0.00%
2023-09-12 0 0.270 0.270 0.280 0.270 0.280 6,000 1,640 0.2733 0.256 0.256 0.266 0.256 0.266 6,326 0.2592 0.00%
2023-09-11 0 0.270 0.270 0.280 0.270 0.270 2,036,000 554,720 0.2725 0.256 0.256 0.266 0.256 0.256 2,146,753 0.2584 0.00%
2023-09-07 0 0.270 0.270 0.280 0.270 0.270 6,000 1,620 0.2700 0.256 0.256 0.266 0.256 0.256 6,326 0.2561 0.00%
2023-09-06 0 0.270 0.265 0.270 - - 0 0 - 0.256 0.251 0.256 - - 0 - 0.00%
2023-09-05 0 0.270 0.270 0.280 - - 0 0 - 0.256 0.256 0.266 - - 0 - 0.00%
2023-09-04 0 0.270 0.270 0.280 0.260 0.275 52,000 13,860 0.2665 0.256 0.256 0.266 0.247 0.261 54,829 0.2528 -1.82%
2023-08-31 0 0.280 0.265 0.280 - - 0 0 - 0.261 0.247 0.261 - - 0 - 0.00%
2023-08-30 0 0.280 0.270 0.280 0.275 0.280 236,000 64,910 0.2750 0.261 0.251 0.261 0.256 0.261 253,362 0.2562 -1.75%
2023-08-29 0 0.285 0.275 0.285 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2023-08-28 0 0.285 0.275 0.285 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2023-08-25 0 0.285 0.265 0.275 0.285 0.285 100,000 28,500 0.2850 0.265 0.247 0.256 0.265 0.265 107,357 0.2655 1.79%
2023-08-24 0 0.280 0.270 0.295 - - 0 0 - 0.261 0.251 0.275 - - 0 - 0.00%
2023-08-23 0 0.280 0.270 0.280 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2023-08-22 0 0.280 0.270 0.280 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2023-08-21 0 0.280 0.265 0.280 0.265 0.280 632,000 174,560 0.2762 0.261 0.247 0.261 0.247 0.261 678,495 0.2573 0.00%
2023-08-18 0 0.280 0.270 0.280 0.270 0.280 22,000 5,960 0.2709 0.261 0.251 0.261 0.251 0.261 23,619 0.2523 0.00%
2023-08-17 0 0.280 0.270 0.280 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2023-08-16 0 0.280 0.270 0.280 0.280 0.280 10,000 2,800 0.2800 0.261 0.251 0.261 0.261 0.261 10,736 0.2608 3.70%
2023-08-15 0 0.270 0.270 0.285 0.270 0.280 18,000 4,880 0.2711 0.251 0.251 0.265 0.251 0.261 19,324 0.2525 1.89%
2023-08-14 0 0.265 0.265 0.275 0.265 0.275 154,000 40,830 0.2651 0.247 0.247 0.256 0.247 0.256 165,330 0.2470 -1.85%
2023-08-11 0 0.270 0.270 0.275 0.270 0.280 2,670,000 730,200 0.2735 0.251 0.251 0.256 0.251 0.261 2,866,427 0.2547 -1.82%
2023-08-10 0 0.275 0.270 0.280 0.275 0.275 502,000 138,050 0.2750 0.256 0.251 0.261 0.256 0.256 538,931 0.2562 1.85%
2023-08-09 0 0.270 0.270 0.280 - - 0 0 - 0.251 0.251 0.261 - - 0 - 0.00%
2023-08-08 0 0.270 0.265 0.285 0.270 0.270 2,164,000 584,280 0.2700 0.251 0.247 0.265 0.251 0.251 2,323,202 0.2515 -1.82%
2023-08-07 0 0.275 0.265 0.275 - - 400,000 108,000 0.2700 0.256 0.247 0.256 - - 429,427 0.2515 -1.79%
2023-08-04 0 0.280 0.270 0.280 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2023-08-03 0 0.280 0.270 0.280 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2023-08-02 0 0.280 0.275 0.285 - - 0 0 - 0.261 0.256 0.265 - - 0 - 0.00%
2023-08-01 0 0.280 0.270 0.280 0.280 0.280 80,000 22,400 0.2800 0.261 0.251 0.261 0.261 0.261 85,885 0.2608 -1.75%
2023-07-31 0 0.285 0.270 0.285 0.270 0.285 164,000 45,110 0.2751 0.265 0.251 0.265 0.251 0.265 176,065 0.2562 1.79%
2023-07-28 0 0.280 0.275 0.280 - - 0 0 - 0.261 0.256 0.261 - - 0 - -1.75%
2023-07-27 0 0.285 0.275 0.285 0.275 0.285 104,000 29,570 0.2843 0.265 0.256 0.265 0.256 0.265 111,651 0.2648 1.79%
2023-07-26 0 0.280 0.275 0.280 0.275 0.280 220,000 60,550 0.2752 0.261 0.256 0.261 0.256 0.261 236,185 0.2564 1.82%
2023-07-25 0 0.275 0.270 0.275 0.270 0.275 120,000 32,870 0.2739 0.256 0.251 0.256 0.251 0.256 128,828 0.2551 0.00%
2023-07-24 0 0.275 0.265 0.275 0.265 0.285 92,000 25,270 0.2747 0.256 0.247 0.256 0.247 0.265 98,768 0.2559 -1.79%
2023-07-21 0 0.280 0.265 0.280 0.265 0.280 508,000 136,670 0.2690 0.261 0.247 0.261 0.247 0.261 545,373 0.2506 3.70%
2023-07-20 0 0.270 0.260 0.270 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2023-07-19 0 0.270 0.265 0.270 0.265 0.270 488,000 129,640 0.2657 0.251 0.247 0.251 0.247 0.251 523,901 0.2475 3.85%
2023-07-18 0 0.260 0.260 0.270 0.250 0.260 564,900 146,749 0.2598 0.242 0.242 0.251 0.233 0.242 606,459 0.2420 1.96%
2023-07-14 0 0.255 0.250 0.265 - - 0 0 - 0.238 0.233 0.247 - - 0 - 0.00%
2023-07-13 0 0.255 0.250 0.260 0.255 0.255 26,000 6,630 0.2550 0.238 0.233 0.242 0.238 0.238 27,913 0.2375 2.00%
2023-07-12 0 0.250 0.250 0.260 0.250 0.250 1,772,000 443,000 0.2500 0.233 0.233 0.242 0.233 0.233 1,902,363 0.2329 -3.85%
2023-07-11 0 0.260 0.248 0.260 0.247 0.260 340,000 85,460 0.2514 0.242 0.231 0.242 0.230 0.242 365,013 0.2341 4.00%
2023-07-10 0 0.250 0.250 0.260 0.250 0.260 914,000 228,520 0.2500 0.233 0.233 0.242 0.233 0.242 981,241 0.2329 0.00%
2023-07-07 0 0.250 0.250 0.260 - - 0 0 - 0.233 0.233 0.242 - - 0 - 0.00%
2023-07-06 0 0.250 0.250 0.260 0.250 0.260 62,000 15,710 0.2534 0.233 0.233 0.242 0.233 0.242 66,561 0.2360 0.00%
2023-07-05 0 0.250 0.255 0.260 0.250 0.260 108,000 27,880 0.2581 0.233 0.238 0.242 0.233 0.242 115,945 0.2405 0.00%
2023-07-04 0 0.250 0.250 0.265 0.250 0.255 386,000 96,710 0.2505 0.233 0.233 0.247 0.233 0.238 414,397 0.2334 0.00%
2023-07-03 0 0.250 0.250 0.260 0.250 0.250 222,000 55,500 0.2500 0.233 0.233 0.242 0.233 0.233 238,332 0.2329 0.00%
2023-06-30 0 0.250 0.248 0.260 0.248 0.250 1,200,000 299,996 0.2500 0.233 0.231 0.242 0.231 0.233 1,288,282 0.2329 0.40%
2023-06-29 0 0.249 0.249 0.255 0.249 0.250 2,036,000 508,678 0.2498 0.232 0.232 0.238 0.232 0.233 2,185,785 0.2327 -2.35%
2023-06-28 0 0.255 0.250 0.255 0.244 0.255 646,000 160,886 0.2490 0.238 0.233 0.238 0.227 0.238 693,525 0.2320 4.94%
2023-06-27 0 0.243 0.241 0.245 0.243 0.243 190,000 46,170 0.2430 0.226 0.224 0.228 0.226 0.226 203,978 0.2263 -1.22%
2023-06-26 0 0.246 0.242 0.246 0.242 0.246 276,000 67,888 0.2460 0.229 0.225 0.229 0.225 0.229 296,305 0.2291 0.00%
2023-06-23 0 0.246 0.242 0.246 0.242 0.246 474,000 116,414 0.2456 0.229 0.225 0.229 0.225 0.229 508,871 0.2288 0.41%
2023-06-21 0 0.245 0.239 0.245 0.238 0.246 1,914,000 462,662 0.2417 0.228 0.223 0.228 0.222 0.229 2,054,810 0.2252 5.15%
2023-06-20 0 0.233 0.233 0.249 0.233 0.238 1,182,000 277,604 0.2349 0.217 0.217 0.232 0.217 0.222 1,268,958 0.2188 -4.51%
2023-06-19 0 0.244 0.244 0.249 0.244 0.250 516,000 128,398 0.2488 0.227 0.227 0.232 0.227 0.233 553,961 0.2318 -4.31%
2023-06-16 0 0.255 0.238 0.255 - - 0 0 - 0.238 0.222 0.238 - - 0 - 0.00%
2023-06-15 0 0.255 0.238 0.255 - - 0 0 - 0.238 0.222 0.238 - - 0 - 0.00%
2023-06-14 0 0.255 0.238 0.255 - - 0 0 - 0.238 0.222 0.238 - - 0 - -5.56%
2023-06-13 0 0.270 0.250 0.270 0.250 0.270 32,000 8,040 0.2513 0.251 0.233 0.251 0.233 0.251 34,354 0.2340 10.66%
2023-06-12 0 0.244 0.238 0.290 - - 0 0 - 0.227 0.222 0.270 - - 0 - 0.00%
2023-06-09 0 0.244 0.238 0.244 0.244 0.244 24,000 5,856 0.2440 0.227 0.222 0.227 0.227 0.227 25,766 0.2273 0.00%
2023-06-08 0 0.244 0.238 0.275 - - 0 0 - 0.227 0.222 0.256 - - 0 - 0.00%
2023-06-07 0 0.244 0.238 0.250 - - 0 0 - 0.227 0.222 0.233 - - 0 - 0.00%
2023-06-06 0 0.244 0.238 0.275 - - 0 0 - 0.227 0.222 0.256 - - 0 - 0.00%
2023-06-05 0 0.244 0.238 0.244 - - 0 0 - 0.227 0.222 0.227 - - 0 - 0.00%
2023-06-02 0 0.244 0.238 0.275 - - 0 0 - 0.227 0.222 0.256 - - 0 - 0.00%
2023-06-01 0 0.244 0.244 0.255 - - 0 0 - 0.227 0.227 0.238 - - 0 - 0.00%
2023-05-31 0 0.244 0.244 0.255 0.244 0.244 246,000 60,024 0.2440 0.227 0.227 0.238 0.227 0.227 264,098 0.2273 -2.40%
2023-05-30 0 0.250 0.238 0.285 - - 0 0 - 0.233 0.222 0.265 - - 0 - 0.00%
2023-05-29 0 0.250 0.240 0.255 - - 750,000 180,000 0.2400 0.233 0.224 0.238 - - 805,176 0.2236 0.00%
2023-05-25 0 0.250 0.238 0.285 - - 0 0 - 0.233 0.222 0.265 - - 0 - 0.00%
2023-05-24 0 0.250 0.241 0.285 - - 0 0 - 0.233 0.224 0.265 - - 0 - 0.00%
2023-05-23 0 0.250 0.239 0.285 - - 0 0 - 0.233 0.223 0.265 - - 0 - 0.00%
2023-05-22 0 0.250 0.238 0.285 - - 0 0 - 0.233 0.222 0.265 - - 0 - 0.00%
2023-05-19 0 0.250 0.242 0.285 - - 0 0 - 0.233 0.225 0.265 - - 0 - 0.00%
2023-05-18 0 0.250 0.242 0.290 0.241 0.250 758,000 187,228 0.2470 0.233 0.225 0.270 0.224 0.233 813,765 0.2301 3.73%
2023-05-17 0 0.241 0.241 0.280 0.241 0.246 4,000 974 0.2435 0.224 0.224 0.261 0.224 0.229 4,294 0.2268 0.84%
2023-05-16 0 0.239 0.231 0.246 - - 0 0 - 0.223 0.215 0.229 - - 0 - 0.00%
2023-05-15 0 0.239 0.239 0.246 0.231 0.247 354,000 85,956 0.2428 0.223 0.223 0.229 0.215 0.230 380,043 0.2262 -2.05%
2023-05-12 0 0.244 0.244 0.255 0.243 0.250 14,000 3,418 0.2441 0.227 0.227 0.238 0.226 0.233 15,030 0.2274 -2.40%
2023-05-11 0 0.250 0.242 0.255 - - 0 0 - 0.233 0.225 0.238 - - 0 - 0.00%
2023-05-10 0 0.250 0.242 0.255 - - 0 0 - 0.233 0.225 0.238 - - 0 - 0.00%
2023-05-09 0 0.250 0.241 0.255 - - 0 0 - 0.233 0.224 0.238 - - 0 - 0.00%
2023-05-08 0 0.250 0.250 0.260 0.240 0.260 64,000 15,980 0.2497 0.233 0.233 0.242 0.224 0.242 68,708 0.2326 -5.66%
2023-05-05 0 0.265 0.239 0.265 - - 0 0 - 0.247 0.223 0.247 - - 0 - 0.00%
2023-05-04 0 0.265 0.234 0.265 - - 0 0 - 0.247 0.218 0.247 - - 0 - 0.00%
2023-05-03 0 0.265 0.239 0.265 - - 0 0 - 0.247 0.223 0.247 - - 0 - 0.00%
2023-05-02 0 0.265 0.240 0.265 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2023-04-28 0 0.265 0.250 0.265 0.246 0.265 8,000 2,014 0.2518 0.247 0.233 0.247 0.229 0.247 8,589 0.2345 8.16%
2023-04-27 0 0.245 0.245 0.260 0.240 0.240 120,000 28,800 0.2400 0.228 0.228 0.242 0.224 0.224 128,828 0.2236 -3.92%
2023-04-26 0 0.255 0.241 0.265 - - 0 0 - 0.238 0.224 0.247 - - 0 - 0.00%
2023-04-25 0 0.255 0.235 0.255 0.245 0.255 330,000 82,540 0.2501 0.238 0.219 0.238 0.228 0.238 354,278 0.2330 2.00%
2023-04-24 0 0.250 0.250 0.265 - - 0 0 - 0.233 0.233 0.247 - - 0 - 0.00%
2023-04-21 0 0.250 0.250 0.265 - - 0 0 - 0.233 0.233 0.247 - - 0 - 0.00%
2023-04-20 0 0.250 0.250 0.260 0.250 0.250 104,000 26,000 0.2500 0.233 0.233 0.242 0.233 0.233 111,651 0.2329 0.00%
2023-04-19 0 0.250 0.250 0.260 0.250 0.250 72,000 18,000 0.2500 0.233 0.233 0.242 0.233 0.233 77,297 0.2329 -3.85%
2023-04-18 0 0.260 0.250 0.260 0.250 0.260 90,000 22,980 0.2553 0.242 0.233 0.242 0.233 0.242 96,621 0.2378 0.00%
2023-04-17 0 0.260 0.250 0.265 - - 0 0 - 0.242 0.233 0.247 - - 0 - 0.00%
2023-04-14 0 0.260 0.250 0.260 0.250 0.260 14,000 3,520 0.2514 0.242 0.233 0.242 0.233 0.242 15,030 0.2342 4.00%
2023-04-13 0 0.250 0.250 0.265 - - 0 0 - 0.233 0.233 0.247 - - 0 - 0.00%
2023-04-12 0 0.250 0.250 0.265 0.250 0.265 102,000 27,000 0.2647 0.233 0.233 0.247 0.233 0.247 109,504 0.2466 0.00%
2023-04-11 0 0.250 0.260 0.265 0.250 0.260 162,000 40,800 0.2519 0.233 0.242 0.247 0.233 0.242 173,918 0.2346 -3.85%
2023-04-06 0 0.260 0.250 0.265 0.255 0.260 1,406,000 362,540 0.2579 0.242 0.233 0.247 0.238 0.242 1,509,437 0.2402 0.00%
2023-04-04 0 0.260 0.260 0.270 0.260 0.275 304,000 82,070 0.2700 0.242 0.242 0.251 0.242 0.256 326,365 0.2515 -3.70%
2023-04-03 0 0.270 0.260 0.270 0.270 0.270 118,000 31,860 0.2700 0.251 0.242 0.251 0.251 0.251 126,681 0.2515 0.00%
2023-03-31 0 0.270 0.260 0.275 - - 0 0 - 0.251 0.242 0.256 - - 0 - 0.00%
2023-03-30 0 0.270 0.255 0.280 0.265 0.270 96,000 25,460 0.2652 0.251 0.238 0.261 0.247 0.251 103,063 0.2470 1.89%
2023-03-29 0 0.265 0.260 0.270 - - 0 0 - 0.247 0.242 0.251 - - 0 - 0.00%
2023-03-28 0 0.265 0.260 0.275 0.265 0.265 54,000 14,310 0.2650 0.247 0.242 0.256 0.247 0.247 57,973 0.2468 -1.85%
2023-03-27 0 0.270 0.265 0.275 0.265 0.270 54,000 14,360 0.2659 0.251 0.247 0.256 0.247 0.251 57,973 0.2477 1.89%
2023-03-24 0 0.265 0.265 0.275 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2023-03-23 0 0.265 0.260 0.265 0.265 0.265 2,000 530 0.2650 0.247 0.242 0.247 0.247 0.247 2,147 0.2468 0.00%
2023-03-22 0 0.265 0.260 0.265 - - 0 0 - 0.247 0.242 0.247 - - 0 - 0.00%
2023-03-21 0 0.265 0.255 0.265 - - 0 0 - 0.247 0.238 0.247 - - 0 - 0.00%
2023-03-20 0 0.265 0.255 0.275 - - 0 0 - 0.247 0.238 0.256 - - 0 - 0.00%
2023-03-17 0 0.265 0.260 0.275 - - 0 0 - 0.247 0.242 0.256 - - 0 - 0.00%
2023-03-16 0 0.265 0.255 0.265 - - 0 0 - 0.247 0.238 0.247 - - 0 - 0.00%
2023-03-15 0 0.265 0.260 0.270 - - 0 0 - 0.247 0.242 0.251 - - 0 - 0.00%
2023-03-14 0 0.265 0.255 0.265 - - 0 0 - 0.247 0.238 0.247 - - 0 - 0.00%
2023-03-13 0 0.265 0.260 0.275 - - 0 0 - 0.247 0.242 0.256 - - 0 - 0.00%
2023-03-10 0 0.265 0.260 0.270 0.265 0.265 122,000 32,330 0.2650 0.247 0.242 0.251 0.247 0.247 130,975 0.2468 0.00%
2023-03-09 0 0.265 0.265 0.275 0.265 0.265 750,000 198,750 0.2650 0.247 0.247 0.256 0.247 0.247 805,176 0.2468 0.00%
2023-03-08 0 0.265 0.265 0.275 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2023-03-07 0 0.265 0.265 0.275 0.265 0.265 200,000 53,000 0.2650 0.247 0.247 0.256 0.247 0.247 214,714 0.2468 -1.85%
2023-03-06 0 0.270 0.265 0.270 - - 0 0 - 0.251 0.247 0.251 - - 0 - 0.00%
2023-03-03 0 0.270 0.265 0.275 - - 0 0 - 0.251 0.247 0.256 - - 0 - 0.00%
2023-03-02 0 0.270 0.265 0.270 0.270 0.270 6,000 1,620 0.2700 0.251 0.247 0.251 0.251 0.251 6,441 0.2515 -1.82%
2023-03-01 0 0.275 0.270 0.275 - - 0 0 - 0.256 0.251 0.256 - - 0 - 0.00%
2023-02-28 0 0.275 0.270 0.275 - - 0 0 - 0.256 0.251 0.256 - - 0 - 0.00%
2023-02-27 0 0.275 0.260 0.275 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2023-02-24 0 0.275 0.260 0.275 0.275 0.275 314,000 86,350 0.2750 0.256 0.242 0.256 0.256 0.256 337,100 0.2562 0.00%
2023-02-23 0 0.275 0.265 0.270 0.270 0.275 72,000 19,450 0.2701 0.256 0.247 0.251 0.251 0.256 77,297 0.2516 3.77%
2023-02-22 0 0.265 0.265 0.275 0.265 0.275 32,000 8,780 0.2744 0.247 0.247 0.256 0.247 0.256 34,354 0.2556 0.00%
2023-02-21 0 0.265 0.265 0.275 0.265 0.270 32,000 8,610 0.2691 0.247 0.247 0.256 0.247 0.251 34,354 0.2506 -3.64%
2023-02-20 0 0.275 0.265 0.275 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2023-02-17 0 0.275 0.265 0.280 - - 0 0 - 0.256 0.247 0.261 - - 0 - 0.00%
2023-02-16 0 0.275 0.270 0.275 0.265 0.275 304,000 82,080 0.2700 0.256 0.251 0.256 0.247 0.256 326,365 0.2515 0.00%
2023-02-15 0 0.275 0.270 0.275 0.270 0.275 34,000 9,190 0.2703 0.256 0.251 0.256 0.251 0.256 36,501 0.2518 0.00%
2023-02-14 0 0.275 0.260 0.275 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2023-02-13 0 0.275 0.270 0.275 - - 0 0 - 0.256 0.251 0.256 - - 0 - 0.00%
2023-02-10 0 0.275 0.270 0.275 0.270 0.275 1,102,000 298,890 0.2712 0.256 0.251 0.256 0.251 0.256 1,183,072 0.2526 -1.79%
2023-02-09 0 0.280 0.275 0.280 - - 0 0 - 0.261 0.256 0.261 - - 0 - 0.00%
2023-02-08 0 0.280 0.275 0.280 0.275 0.280 932,000 260,950 0.2800 0.261 0.256 0.261 0.256 0.261 1,000,566 0.2608 1.82%
2023-02-07 0 0.275 0.275 0.280 0.275 0.285 518,000 142,470 0.2750 0.256 0.256 0.261 0.256 0.265 556,108 0.2562 1.85%
2023-02-06 0 0.270 0.270 0.280 0.270 0.275 232,000 62,830 0.2708 0.251 0.251 0.261 0.251 0.256 249,068 0.2523 -1.82%
2023-02-03 0 0.275 0.270 0.280 - - 0 0 - 0.256 0.251 0.261 - - 0 - 0.00%
2023-02-02 0 0.275 0.275 0.280 0.270 0.285 704,000 192,160 0.2730 0.256 0.256 0.261 0.251 0.265 755,792 0.2542 1.85%
2023-02-01 0 0.270 0.270 0.280 0.270 0.270 1,268,000 342,360 0.2700 0.251 0.251 0.261 0.251 0.251 1,361,285 0.2515 1.89%
2023-01-31 0 0.265 0.265 0.270 - - 0 0 - 0.247 0.247 0.251 - - 0 - 0.00%
2023-01-30 0 0.265 0.265 0.270 0.265 0.270 526,000 141,920 0.2698 0.247 0.247 0.251 0.247 0.251 564,697 0.2513 -3.64%
2023-01-27 0 0.275 0.275 0.280 0.275 0.285 84,000 23,120 0.2752 0.256 0.256 0.261 0.256 0.265 90,180 0.2564 0.00%
2023-01-26 0 0.275 0.270 0.285 0.270 0.280 422,000 114,060 0.2703 0.256 0.251 0.265 0.251 0.261 453,046 0.2518 -1.79%
2023-01-20 0 0.280 0.270 0.280 0.270 0.280 1,620,000 443,600 0.2738 0.261 0.251 0.261 0.251 0.261 1,739,181 0.2551 3.70%
2023-01-19 0 0.270 0.270 0.275 0.265 0.280 1,132,000 314,310 0.2777 0.251 0.251 0.256 0.247 0.261 1,215,279 0.2586 1.89%
2023-01-18 0 0.265 0.265 0.275 0.265 0.275 206,000 54,610 0.2651 0.247 0.247 0.256 0.247 0.256 221,155 0.2469 -1.85%
2023-01-17 0 0.270 0.270 0.280 0.265 0.280 16,000 4,350 0.2719 0.251 0.251 0.261 0.247 0.261 17,177 0.2532 -3.57%
2023-01-16 0 0.280 0.265 0.280 0.260 0.280 5,164,000 1,374,360 0.2661 0.261 0.247 0.261 0.242 0.261 5,543,907 0.2479 9.80%
2023-01-13 0 0.255 0.250 0.255 - - 0 0 - 0.238 0.233 0.238 - - 0 - 0.00%
2023-01-12 0 0.255 0.255 0.260 0.255 0.260 22,000 5,710 0.2595 0.238 0.238 0.242 0.238 0.242 23,619 0.2418 -1.92%
2023-01-11 0 0.260 0.250 0.260 0.260 0.260 124,000 32,240 0.2600 0.242 0.233 0.242 0.242 0.242 133,122 0.2422 1.96%
2023-01-10 0 0.255 0.255 0.260 0.255 0.255 704,000 179,500 0.2550 0.238 0.238 0.242 0.238 0.238 755,792 0.2375 0.00%
2023-01-09 0 0.255 0.246 0.260 0.247 0.255 12,000 3,044 0.2537 0.238 0.229 0.242 0.230 0.238 12,883 0.2363 2.00%
2023-01-06 0 0.250 0.250 0.255 0.246 0.250 82,000 20,492 0.2499 0.233 0.233 0.238 0.229 0.233 88,033 0.2328 -1.96%
2023-01-05 0 0.255 0.250 0.255 0.247 0.250 502,000 124,328 0.2477 0.238 0.233 0.238 0.230 0.233 538,931 0.2307 4.08%
2023-01-04 0 0.245 0.245 0.260 0.245 0.245 2,200 537 0.2441 0.228 0.228 0.242 0.228 0.228 2,362 0.2274 -3.92%
2023-01-03 0 0.255 0.247 0.255 - - 0 0 - 0.238 0.230 0.238 - - 0 - 0.00%
2022-12-30 0 0.255 0.250 0.260 0.249 0.250 302,000 75,498 0.2500 0.238 0.233 0.242 0.232 0.233 324,218 0.2329 2.82%
2022-12-29 0 0.248 0.248 0.260 - - 0 0 - 0.231 0.231 0.242 - - 0 - 0.81%
2022-12-28 0 0.246 0.255 0.260 0.241 0.250 242,000 60,472 0.2499 0.229 0.238 0.242 0.224 0.233 259,804 0.2328 0.82%
2022-12-23 0 0.244 0.244 0.245 0.244 0.244 122,000 29,768 0.2440 0.227 0.227 0.228 0.227 0.227 130,975 0.2273 -0.81%
2022-12-22 0 0.246 0.245 0.250 0.245 0.250 18,000 4,420 0.2456 0.229 0.228 0.233 0.228 0.233 19,324 0.2287 -1.20%
2022-12-21 0 0.249 0.244 0.250 0.244 0.249 16,000 3,914 0.2446 0.232 0.227 0.233 0.227 0.232 17,177 0.2279 -0.40%
2022-12-20 0 0.250 0.241 0.250 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2022-12-19 0 0.250 0.249 0.250 0.244 0.250 998,000 249,464 0.2500 0.233 0.232 0.233 0.227 0.233 1,071,421 0.2328 0.00%
2022-12-16 0 0.250 0.246 0.250 0.246 0.250 516,000 128,976 0.2500 0.233 0.229 0.233 0.229 0.233 553,961 0.2328 0.40%
2022-12-15 0 0.249 0.242 0.255 0.249 0.250 194,000 48,496 0.2500 0.232 0.225 0.238 0.232 0.233 208,272 0.2328 0.00%
2022-12-14 0 0.249 0.249 0.255 0.249 0.255 56,000 14,244 0.2544 0.232 0.232 0.238 0.232 0.238 60,120 0.2369 1.22%
2022-12-13 0 0.246 0.246 0.255 - - 0 0 - 0.229 0.229 0.238 - - 0 - 0.00%
2022-12-12 0 0.246 0.246 0.250 0.241 0.250 84,000 20,642 0.2457 0.229 0.229 0.233 0.224 0.233 90,180 0.2289 0.82%
2022-12-09 0 0.244 0.244 0.255 0.242 0.255 5,818,000 1,442,692 0.2480 0.227 0.227 0.238 0.225 0.238 6,246,021 0.2310 0.00%
2022-12-08 0 0.244 0.244 0.250 0.244 0.249 328,000 80,042 0.2440 0.227 0.227 0.233 0.227 0.232 352,130 0.2273 1.67%
2022-12-07 0 0.240 0.240 0.249 0.234 0.245 404,000 98,936 0.2449 0.224 0.224 0.232 0.218 0.228 433,722 0.2281 -2.04%
2022-12-06 0 0.245 0.243 0.245 0.243 0.245 704,000 172,472 0.2450 0.228 0.226 0.228 0.226 0.228 755,792 0.2282 0.00%
2022-12-05 0 0.245 0.242 0.250 0.240 0.250 1,344,000 330,680 0.2460 0.228 0.225 0.233 0.224 0.233 1,442,876 0.2292 -0.41%
2022-12-02 0 0.246 0.246 0.250 0.246 0.250 746,000 183,964 0.2466 0.229 0.229 0.233 0.229 0.233 800,882 0.2297 -0.81%
2022-12-01 0 0.248 0.248 0.250 0.240 0.250 636,000 157,092 0.2470 0.231 0.231 0.233 0.224 0.233 682,789 0.2301 -0.40%
2022-11-30 0 0.249 0.235 0.249 0.245 0.250 44,000 10,790 0.2452 0.232 0.219 0.232 0.228 0.233 47,237 0.2284 1.63%
2022-11-29 0 0.245 0.227 0.250 0.218 0.245 252,000 61,686 0.2448 0.228 0.211 0.233 0.203 0.228 270,539 0.2280 2.94%
2022-11-28 0 0.238 0.221 0.245 - - 0 0 - 0.222 0.206 0.228 - - 0 - 0.00%
2022-11-25 0 0.238 0.231 0.245 - - 0 0 - 0.222 0.215 0.228 - - 0 - 0.00%
2022-11-24 0 0.238 0.238 0.245 0.230 0.238 80,000 19,024 0.2378 0.222 0.222 0.228 0.214 0.222 85,885 0.2215 -0.83%
2022-11-23 0 0.240 0.240 0.250 0.240 0.250 104,000 25,912 0.2492 0.224 0.224 0.233 0.224 0.233 111,651 0.2321 1.69%
2022-11-22 0 0.236 0.236 0.250 0.235 0.250 52,000 12,792 0.2460 0.220 0.220 0.233 0.219 0.233 55,826 0.2291 -4.07%
2022-11-21 0 0.246 0.236 0.246 0.232 0.246 44,000 10,482 0.2382 0.229 0.220 0.229 0.216 0.229 47,237 0.2219 3.80%
2022-11-18 0 0.237 0.237 0.246 0.233 0.233 2,000 466 0.2330 0.221 0.221 0.229 0.217 0.217 2,147 0.2170 3.95%
2022-11-17 0 0.228 0.228 0.230 0.213 0.226 54,000 12,128 0.2246 0.212 0.212 0.214 0.198 0.211 57,973 0.2092 1.79%
2022-11-16 0 0.224 0.224 0.244 0.217 0.245 148,000 33,934 0.2293 0.209 0.209 0.227 0.202 0.228 158,888 0.2136 -0.44%
2022-11-15 0 0.225 0.215 0.225 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-11-14 0 0.225 0.215 0.237 - - 0 0 - 0.210 0.200 0.221 - - 0 - 0.00%
2022-11-11 0 0.225 0.225 0.237 0.225 0.225 22,000 4,950 0.2250 0.210 0.210 0.221 0.210 0.210 23,619 0.2096 0.00%
2022-11-10 0 0.225 0.218 0.225 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2022-11-09 0 0.225 0.216 0.225 - - 0 0 - 0.210 0.201 0.210 - - 0 - 0.00%
2022-11-08 0 0.225 0.219 0.225 0.215 0.225 254,000 57,098 0.2248 0.210 0.204 0.210 0.200 0.210 272,686 0.2094 1.35%
2022-11-07 0 0.222 0.216 0.224 - - 0 0 - 0.207 0.201 0.209 - - 0 - 0.00%
2022-11-04 0 0.222 0.222 0.228 0.222 0.229 26,000 5,786 0.2225 0.207 0.207 0.212 0.207 0.213 27,913 0.2073 -5.93%
2022-11-03 0 0.236 0.221 0.239 0.212 0.237 304,000 68,736 0.2261 0.220 0.206 0.223 0.197 0.221 326,365 0.2106 -1.26%
2022-11-02 0 0.239 0.218 0.245 - - 0 0 - 0.223 0.203 0.228 - - 0 - 0.00%
2022-11-01 0 0.239 0.224 0.245 - - 0 0 - 0.223 0.209 0.228 - - 0 - 0.00%
2022-10-31 0 0.239 0.236 0.239 0.236 0.239 14,000 3,334 0.2381 0.223 0.220 0.223 0.220 0.223 15,030 0.2218 -0.42%
2022-10-28 0 0.240 0.214 0.240 0.210 0.240 106,000 24,646 0.2325 0.224 0.199 0.224 0.196 0.224 113,798 0.2166 8.11%
2022-10-27 0 0.222 0.209 0.222 - - 0 0 - 0.207 0.195 0.207 - - 0 - 0.00%
2022-10-26 0 0.222 0.213 0.232 - - 0 0 - 0.207 0.198 0.216 - - 0 - 0.00%
2022-10-25 0 0.222 0.222 0.232 0.222 0.231 72,000 16,074 0.2233 0.207 0.207 0.216 0.207 0.215 77,297 0.2080 -1.77%
2022-10-24 0 0.226 0.201 0.231 0.201 0.226 58,000 12,408 0.2139 0.211 0.187 0.215 0.187 0.211 62,267 0.1993 0.00%
2022-10-21 0 0.226 0.211 0.226 - - 0 0 - 0.211 0.197 0.211 - - 0 - 0.00%
2022-10-20 0 0.226 0.211 0.231 - - 0 0 - 0.211 0.197 0.215 - - 0 - 0.00%
2022-10-19 0 0.226 0.222 0.226 - - 0 0 - 0.211 0.207 0.211 - - 0 - 0.00%
2022-10-18 0 0.226 0.211 0.229 - - 0 0 - 0.211 0.197 0.213 - - 0 - 0.00%
2022-10-17 0 0.226 0.220 0.229 - - 0 0 - 0.211 0.205 0.213 - - 0 - 0.00%
2022-10-14 0 0.226 0.212 0.227 0.208 0.229 94,000 20,338 0.2164 0.211 0.197 0.211 0.194 0.213 100,915 0.2015 -0.44%
2022-10-13 0 0.227 0.209 0.229 - - 0 0 - 0.211 0.195 0.213 - - 0 - 0.00%
2022-10-12 0 0.227 0.215 0.227 0.214 0.228 60,000 13,196 0.2199 0.211 0.200 0.211 0.199 0.212 64,414 0.2049 2.71%
2022-10-11 0 0.221 0.221 0.231 0.214 0.230 94,000 21,588 0.2297 0.206 0.206 0.215 0.199 0.214 100,915 0.2139 -4.74%
2022-10-10 0 0.232 0.230 0.232 - - 0 0 - 0.216 0.214 0.216 - - 0 - -2.11%
2022-10-07 0 0.237 0.237 0.240 0.230 0.240 14,000 3,322 0.2373 0.221 0.221 0.224 0.214 0.224 15,030 0.2210 0.00%
2022-10-06 0 0.237 0.237 0.240 0.230 0.237 128,000 29,594 0.2312 0.221 0.221 0.224 0.214 0.221 137,417 0.2154 0.00%
2022-10-05 0 0.237 0.222 0.237 - - 0 0 - 0.221 0.207 0.221 - - 0 - -0.42%
2022-10-03 0 0.238 0.219 0.238 - - 0 0 - 0.222 0.204 0.222 - - 0 - 0.00%
2022-09-30 0 0.238 0.226 0.239 0.238 0.238 2,000 476 0.2380 0.222 0.211 0.223 0.222 0.222 2,147 0.2217 1.28%
2022-09-29 0 0.235 0.226 0.243 - - 0 0 - 0.219 0.211 0.226 - - 0 - 0.00%
2022-09-28 0 0.235 0.231 0.245 0.235 0.250 168,000 40,208 0.2393 0.219 0.215 0.228 0.219 0.233 180,359 0.2229 -3.69%
2022-09-27 0 0.244 0.235 0.250 - - 0 0 - 0.227 0.219 0.233 - - 0 - 0.00%
2022-09-26 0 0.244 0.235 0.250 - - 0 0 - 0.227 0.219 0.233 - - 0 - 0.00%
2022-09-23 0 0.244 0.236 0.250 - - 0 0 - 0.227 0.220 0.233 - - 0 - 0.00%
2022-09-22 0 0.244 0.237 0.250 - - 0 0 - 0.227 0.221 0.233 - - 0 - 0.00%
2022-09-21 0 0.244 0.237 0.249 - - 0 0 - 0.227 0.221 0.232 - - 0 - 0.00%
2022-09-20 0 0.244 0.234 0.249 - - 0 0 - 0.227 0.218 0.232 - - 0 - 0.00%
2022-09-19 0 0.244 0.239 0.249 0.236 0.250 110,000 26,866 0.2442 0.227 0.223 0.232 0.220 0.233 118,093 0.2275 1.67%
2022-09-16 0 0.240 0.240 0.249 0.240 0.247 512,000 126,380 0.2468 0.224 0.224 0.232 0.224 0.230 549,667 0.2299 1.69%
2022-09-15 0 0.236 0.233 0.247 - - 0 0 - 0.220 0.217 0.230 - - 0 - 0.00%
2022-09-14 0 0.236 0.238 0.247 0.231 0.236 4,000 934 0.2335 0.220 0.222 0.230 0.215 0.220 4,294 0.2175 -2.07%
2022-09-13 0 0.241 0.239 0.248 - - 0 0 - 0.224 0.223 0.231 - - 0 - 0.00%
2022-09-09 0 0.241 0.238 0.248 - - 0 0 - 0.224 0.222 0.231 - - 0 - 0.00%
2022-09-08 0 0.241 0.239 0.248 - - 0 0 - 0.224 0.223 0.231 - - 0 - 0.00%
2022-09-07 0 0.241 0.235 0.245 0.241 0.249 16,000 3,904 0.2440 0.224 0.219 0.228 0.224 0.232 17,177 0.2273 0.42%
2022-09-06 0 0.240 0.240 0.249 0.240 0.249 124,000 30,578 0.2466 0.224 0.224 0.232 0.224 0.232 133,122 0.2297 -4.00%
2022-09-05 0 0.250 0.245 0.250 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2022-09-02 0 0.250 0.241 0.250 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2022-09-01 0 0.250 0.241 0.255 - - 0 0 - 0.233 0.224 0.238 - - 0 - 0.00%
2022-08-31 0 0.250 0.242 0.250 - - 0 0 - 0.233 0.225 0.233 - - 0 - 0.00%
2022-08-30 0 0.255 0.245 0.255 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2022-08-29 0 0.255 0.246 0.255 0.255 0.255 200,000 51,000 0.2550 0.233 0.225 0.233 0.233 0.233 219,008 0.2329 0.00%
2022-08-26 0 0.255 0.245 0.255 0.255 0.260 10,000 2,590 0.2590 0.233 0.224 0.233 0.233 0.237 10,950 0.2365 4.51%
2022-08-25 0 0.244 0.244 0.255 - - 0 0 - 0.223 0.223 0.233 - - 0 - 0.41%
2022-08-24 0 0.243 0.242 0.255 0.242 0.255 12,000 3,034 0.2528 0.222 0.221 0.233 0.221 0.233 13,140 0.2309 -2.80%
2022-08-23 0 0.250 0.244 0.250 0.255 0.255 70,000 17,820 0.2546 0.228 0.223 0.228 0.233 0.233 76,653 0.2325 0.40%
2022-08-22 0 0.249 0.245 0.250 0.241 0.250 132,000 32,678 0.2476 0.227 0.224 0.228 0.220 0.228 144,545 0.2261 0.40%
2022-08-19 0 0.248 0.244 0.248 0.245 0.248 8,000 1,966 0.2458 0.226 0.223 0.226 0.224 0.226 8,760 0.2244 0.00%
2022-08-18 0 0.248 0.245 0.248 0.245 0.249 12,000 2,964 0.2470 0.226 0.224 0.226 0.224 0.227 13,140 0.2256 -0.80%
2022-08-17 0 0.250 0.245 0.250 - - 0 0 - 0.228 0.224 0.228 - - 0 - 0.00%
2022-08-16 0 0.250 0.245 0.250 0.246 0.250 24,000 5,920 0.2467 0.228 0.224 0.228 0.225 0.228 26,281 0.2253 0.00%
2022-08-15 0 0.250 0.245 0.250 0.250 0.250 2,000 500 0.2500 0.228 0.224 0.228 0.228 0.228 2,190 0.2283 1.63%
2022-08-12 0 0.246 0.246 0.248 0.245 0.248 110,000 26,966 0.2451 0.225 0.225 0.226 0.224 0.226 120,454 0.2239 -1.60%
2022-08-11 0 0.250 0.244 0.250 - - 0 0 - 0.228 0.223 0.228 - - 0 - 0.00%
2022-08-10 0 0.250 0.241 0.250 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2022-08-09 0 0.250 0.245 0.255 - - 0 0 - 0.228 0.224 0.233 - - 0 - 0.00%
2022-08-08 0 0.250 0.245 0.255 - - 0 0 - 0.228 0.224 0.233 - - 0 - 0.00%
2022-08-05 0 0.250 0.245 0.250 0.250 0.250 50,000 12,500 0.2500 0.228 0.224 0.228 0.228 0.228 54,752 0.2283 2.04%
2022-08-04 0 0.245 0.245 0.255 - - 0 0 - 0.224 0.224 0.233 - - 0 - 0.00%
2022-08-03 0 0.245 0.245 0.255 0.245 0.250 44,000 10,980 0.2495 0.224 0.224 0.233 0.224 0.228 48,182 0.2279 -2.00%
2022-08-02 0 0.250 0.245 0.255 0.240 0.250 202,000 49,522 0.2452 0.228 0.224 0.233 0.219 0.228 221,198 0.2239 -1.96%
2022-08-01 0 0.255 0.246 0.255 0.246 0.255 468,000 119,106 0.2545 0.233 0.225 0.233 0.225 0.233 512,479 0.2324 2.82%
2022-07-29 0 0.248 0.248 0.250 0.248 0.248 164,000 40,672 0.2480 0.226 0.226 0.228 0.226 0.226 179,587 0.2265 0.00%
2022-07-28 0 0.248 0.248 0.255 0.248 0.249 600,000 149,396 0.2490 0.226 0.226 0.233 0.226 0.227 657,024 0.2274 -0.40%
2022-07-27 0 0.249 0.249 0.250 0.249 0.255 742,000 185,506 0.2500 0.227 0.227 0.228 0.227 0.233 812,519 0.2283 0.00%
2022-07-26 0 0.249 0.249 0.255 0.249 0.249 424,000 105,576 0.2490 0.227 0.227 0.233 0.227 0.227 464,297 0.2274 -0.40%
2022-07-25 0 0.250 0.249 0.255 0.249 0.255 1,458,000 364,108 0.2497 0.228 0.227 0.233 0.227 0.233 1,596,568 0.2281 0.81%
2022-07-22 0 0.248 0.250 0.255 - - 0 0 - 0.226 0.228 0.233 - - 0 - 0.00%
2022-07-21 0 0.248 0.248 0.250 0.248 0.250 554,000 138,384 0.2498 0.226 0.226 0.228 0.226 0.228 606,652 0.2281 -2.75%
2022-07-20 0 0.255 0.249 0.255 0.249 0.255 894,000 223,508 0.2500 0.233 0.227 0.233 0.227 0.233 978,966 0.2283 2.00%
2022-07-19 0 0.250 0.246 0.250 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2022-07-18 0 0.250 0.247 0.255 - - 1,000,000 250,000 0.2500 0.228 0.226 0.233 - - 1,095,040 0.2283 0.00%
2022-07-15 0 0.250 0.247 0.255 - - 0 0 - 0.228 0.226 0.233 - - 0 - 0.00%
2022-07-14 0 0.250 0.248 0.250 0.246 0.260 530,000 132,718 0.2504 0.228 0.226 0.228 0.225 0.237 580,371 0.2287 -1.96%
2022-07-13 0 0.255 0.250 0.255 0.247 0.255 326,000 81,504 0.2500 0.233 0.228 0.233 0.226 0.233 356,983 0.2283 2.00%
2022-07-12 0 0.250 0.250 0.255 0.245 0.250 1,128,000 280,090 0.2483 0.228 0.228 0.233 0.224 0.228 1,235,205 0.2268 0.00%
2022-07-11 0 0.250 0.250 0.260 0.250 0.250 740,000 185,000 0.2500 0.228 0.228 0.237 0.228 0.228 810,329 0.2283 0.00%
2022-07-08 0 0.250 0.244 0.250 0.250 0.255 296,000 74,020 0.2501 0.228 0.223 0.228 0.228 0.233 324,132 0.2284 -1.96%
2022-07-07 0 0.255 0.255 0.260 0.255 0.255 118,000 30,090 0.2550 0.233 0.233 0.237 0.233 0.233 129,215 0.2329 -1.92%
2022-07-06 0 0.260 0.250 0.260 0.260 0.260 2,000 520 0.2600 0.237 0.228 0.237 0.237 0.237 2,190 0.2374 1.96%
2022-07-05 0 0.255 0.255 0.260 0.250 0.255 366,074 92,377 0.2523 0.233 0.233 0.237 0.228 0.233 400,866 0.2304 2.41%
2022-07-04 0 0.249 0.246 0.250 0.245 0.250 10,000 2,470 0.2470 0.227 0.225 0.228 0.224 0.228 10,950 0.2256 -0.40%
2022-06-30 0 0.250 0.244 0.250 0.250 0.250 2,000 500 0.2500 0.228 0.223 0.228 0.228 0.228 2,190 0.2283 1.63%
2022-06-29 0 0.246 0.246 0.250 0.242 0.255 326,000 81,422 0.2498 0.225 0.225 0.228 0.221 0.233 356,983 0.2281 -1.60%
2022-06-28 0 0.250 0.240 0.250 0.245 0.250 232,000 57,258 0.2468 0.228 0.219 0.228 0.224 0.228 254,049 0.2254 3.31%
2022-06-27 0 0.242 0.240 0.249 0.242 0.246 14,000 3,428 0.2449 0.221 0.219 0.227 0.221 0.225 15,331 0.2236 -2.02%
2022-06-24 0 0.247 0.240 0.249 0.240 0.249 110,000 26,490 0.2408 0.226 0.219 0.227 0.219 0.227 120,454 0.2199 -3.14%
2022-06-23 0 0.255 0.245 0.255 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2022-06-22 0 0.255 0.245 0.255 0.240 0.255 120,000 29,150 0.2429 0.233 0.224 0.233 0.219 0.233 131,405 0.2218 -1.92%
2022-06-21 0 0.260 0.241 0.260 0.260 0.260 2,000 520 0.2600 0.237 0.220 0.237 0.237 0.237 2,190 0.2374 1.96%
2022-06-20 0 0.255 0.249 0.255 0.248 0.255 8,000 1,998 0.2498 0.233 0.227 0.233 0.226 0.233 8,760 0.2281 0.00%
2022-06-17 0 0.255 0.250 0.255 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2022-06-16 0 0.255 0.248 0.255 - - 0 0 - 0.233 0.226 0.233 - - 0 - 0.00%
2022-06-15 0 0.255 0.248 0.255 - - 50,000 12,500 0.2500 0.233 0.226 0.233 - - 54,752 0.2283 0.00%
2022-06-14 0 0.255 0.250 0.260 0.250 0.255 16,000 4,060 0.2538 0.233 0.228 0.237 0.228 0.233 17,521 0.2317 -1.92%
2022-06-13 0 0.260 0.250 0.260 0.250 0.260 22,000 5,540 0.2518 0.237 0.228 0.237 0.228 0.237 24,091 0.2300 0.00%
2022-06-10 0 0.260 0.250 0.260 0.260 0.260 2,000 520 0.2600 0.237 0.228 0.237 0.237 0.237 2,190 0.2374 0.00%
2022-06-09 0 0.260 0.250 0.260 - - 0 0 - 0.237 0.228 0.237 - - 0 - -1.89%
2022-06-08 0 0.265 0.250 0.265 - - 0 0 - 0.242 0.228 0.242 - - 0 - 0.00%
2022-06-07 0 0.265 0.250 0.265 - - 0 0 - 0.242 0.228 0.242 - - 0 - 0.00%
2022-06-06 0 0.265 0.250 0.265 - - 24,000 6,240 0.2600 0.242 0.228 0.242 - - 26,281 0.2374 0.00%
2022-06-02 0 0.265 0.255 0.265 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2022-06-01 0 0.265 0.250 0.265 - - 0 0 - 0.242 0.228 0.242 - - 0 - 0.00%
2022-05-31 0 0.265 0.250 0.265 - - 0 0 - 0.242 0.228 0.242 - - 0 - 0.00%
2022-05-30 0 0.265 0.250 0.265 0.260 0.265 76,000 20,040 0.2637 0.242 0.228 0.242 0.237 0.242 83,223 0.2408 3.92%
2022-05-27 0 0.255 0.240 0.260 0.240 0.255 158,000 38,432 0.2432 0.233 0.219 0.237 0.219 0.233 173,016 0.2221 4.51%
2022-05-26 0 0.244 0.240 0.245 0.240 0.244 64,000 15,480 0.2419 0.223 0.219 0.224 0.219 0.223 70,083 0.2209 0.00%
2022-05-25 0 0.244 0.240 0.245 0.243 0.244 62,000 15,068 0.2430 0.223 0.219 0.224 0.222 0.223 67,892 0.2219 0.41%
2022-05-24 0 0.243 0.243 0.245 0.243 0.245 234,000 56,870 0.2430 0.222 0.222 0.224 0.222 0.224 256,239 0.2219 -2.41%
2022-05-23 0 0.249 0.249 0.255 0.242 0.242 14,000 3,388 0.2420 0.227 0.227 0.233 0.221 0.221 15,331 0.2210 2.47%
2022-05-20 0 0.243 0.242 0.255 0.240 0.250 222,000 54,376 0.2449 0.222 0.221 0.233 0.219 0.228 243,099 0.2237 -0.82%
2022-05-19 0 0.245 0.245 0.250 0.245 0.250 560,000 137,500 0.2455 0.224 0.224 0.228 0.224 0.228 613,222 0.2242 -3.92%
2022-05-18 0 0.255 0.250 0.260 0.250 0.255 612,000 155,500 0.2541 0.233 0.228 0.237 0.228 0.233 670,164 0.2320 2.00%
2022-05-17 0 0.250 0.250 0.255 0.250 0.250 28,000 7,000 0.2500 0.228 0.228 0.233 0.228 0.228 30,661 0.2283 0.00%
2022-05-16 0 0.250 0.250 0.260 0.249 0.249 150,000 37,350 0.2490 0.228 0.228 0.237 0.227 0.227 164,256 0.2274 0.00%
2022-05-13 0 0.250 0.250 0.255 0.250 0.250 100,000 25,000 0.2500 0.228 0.228 0.233 0.228 0.228 109,504 0.2283 -1.96%
2022-05-12 0 0.255 0.249 0.255 - - 0 0 - 0.233 0.227 0.233 - - 0 - -1.92%
2022-05-11 0 0.260 0.250 0.260 0.249 0.260 44,000 11,122 0.2528 0.237 0.228 0.237 0.227 0.237 48,182 0.2308 -1.89%
2022-05-10 0 0.265 0.255 0.265 - - 0 0 - 0.242 0.233 0.242 - - 0 - -1.85%
2022-05-06 0 0.270 0.255 0.270 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2022-05-05 0 0.270 0.265 0.270 - - 0 0 - 0.247 0.242 0.247 - - 0 - 0.00%
2022-05-04 0 0.270 0.265 0.270 0.270 0.270 50,000 13,500 0.2700 0.247 0.242 0.247 0.247 0.247 54,752 0.2466 0.00%
2022-05-03 0 0.270 0.260 0.270 - - 0 0 - 0.247 0.237 0.247 - - 0 - -1.82%
2022-04-29 0 0.275 0.249 0.275 - - 0 0 - 0.251 0.227 0.251 - - 0 - 0.00%
2022-04-28 0 0.275 0.275 0.280 0.275 0.275 54,000 14,850 0.2750 0.251 0.251 0.256 0.251 0.251 59,132 0.2511 0.00%
2022-04-27 0 0.275 0.255 0.275 - - 0 0 - 0.251 0.233 0.251 - - 0 - 0.00%
2022-04-26 0 0.275 0.265 0.275 0.265 0.275 328,000 88,500 0.2698 0.251 0.242 0.251 0.242 0.251 359,173 0.2464 -1.79%
2022-04-25 0 0.280 0.265 0.280 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2022-04-22 0 0.280 0.265 0.280 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2022-04-21 0 0.280 0.265 0.280 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2022-04-20 0 0.280 0.265 0.280 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2022-04-19 0 0.280 0.265 0.280 0.270 0.280 172,000 46,700 0.2715 0.256 0.242 0.256 0.247 0.256 188,347 0.2479 0.00%
2022-04-14 0 0.280 0.270 0.280 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2022-04-13 0 0.280 0.270 0.280 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2022-04-12 0 0.280 0.270 0.280 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2022-04-11 0 0.280 0.265 0.280 - - 0 0 - 0.256 0.242 0.256 - - 0 - -1.75%
2022-04-08 0 0.285 0.265 0.285 0.285 0.285 28,000 7,980 0.2850 0.260 0.242 0.260 0.260 0.260 30,661 0.2603 0.00%
2022-04-07 0 0.285 0.280 0.285 0.270 0.285 104,000 28,570 0.2747 0.260 0.256 0.260 0.247 0.260 113,884 0.2509 5.56%
2022-04-06 0 0.270 0.270 0.280 0.270 0.270 554,000 149,580 0.2700 0.247 0.247 0.256 0.247 0.247 606,652 0.2466 -5.26%
2022-04-04 0 0.285 0.265 0.285 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2022-04-01 0 0.285 0.260 0.285 - - 0 0 - 0.260 0.237 0.260 - - 0 - 0.00%
2022-03-31 0 0.285 0.270 0.285 0.265 0.285 254,000 69,340 0.2730 0.260 0.247 0.260 0.242 0.260 278,140 0.2493 -1.72%
2022-03-30 0 0.290 0.280 0.290 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2022-03-29 0 0.290 0.280 0.290 0.280 0.290 34,000 9,820 0.2888 0.265 0.256 0.265 0.256 0.265 37,231 0.2638 -1.69%
2022-03-28 0 0.295 0.285 0.295 0.285 0.295 44,000 12,570 0.2857 0.269 0.260 0.269 0.260 0.269 48,182 0.2609 0.00%
2022-03-25 0 0.295 0.280 0.295 0.280 0.295 116,000 33,380 0.2878 0.269 0.256 0.269 0.256 0.269 127,025 0.2628 -1.67%
2022-03-24 0 0.300 0.270 0.305 0.300 0.300 328,000 98,400 0.3000 0.274 0.247 0.279 0.274 0.274 359,173 0.2740 0.00%
2022-03-23 0 0.300 0.270 0.300 - - 0 0 - 0.274 0.247 0.274 - - 0 - 0.00%
2022-03-22 0 0.300 0.275 0.300 0.300 0.300 120,000 36,000 0.3000 0.274 0.251 0.274 0.274 0.274 131,405 0.2740 0.00%
2022-03-21 0 0.300 0.280 0.300 - - 0 0 - 0.274 0.256 0.274 - - 0 - 0.00%
2022-03-18 0 0.300 0.295 0.300 0.285 0.300 18,000 5,190 0.2883 0.274 0.269 0.274 0.260 0.274 19,711 0.2633 1.69%
2022-03-17 0 0.295 0.280 0.300 0.285 0.295 20,074 5,857 0.2918 0.269 0.256 0.274 0.260 0.269 21,982 0.2664 5.36%
2022-03-16 0 0.280 0.255 0.290 - - 0 0 - 0.256 0.233 0.265 - - 0 - 0.00%
2022-03-15 0 0.280 0.265 0.295 - - 0 0 - 0.256 0.242 0.269 - - 0 - 0.00%
2022-03-14 0 0.280 0.250 0.280 0.280 0.280 60,000 16,800 0.2800 0.256 0.228 0.256 0.256 0.256 65,702 0.2557 0.00%
2022-03-11 0 0.280 0.280 0.290 0.280 0.280 168,000 47,040 0.2800 0.256 0.256 0.265 0.256 0.256 183,967 0.2557 -3.45%
2022-03-10 0 0.290 0.280 0.295 0.290 0.290 40,000 11,600 0.2900 0.265 0.256 0.269 0.265 0.265 43,802 0.2648 0.00%
2022-03-09 0 0.290 0.290 0.295 0.280 0.300 300,000 85,800 0.2860 0.265 0.265 0.269 0.256 0.274 328,512 0.2612 -3.33%
2022-03-08 0 0.300 0.285 0.300 - - 0 0 - 0.274 0.260 0.274 - - 0 - 0.00%
2022-03-07 0 0.300 0.285 0.300 0.290 0.300 110,000 32,430 0.2948 0.274 0.260 0.274 0.265 0.274 120,454 0.2692 0.00%
2022-03-04 0 0.300 0.285 0.300 - - 0 0 - 0.274 0.260 0.274 - - 0 - 0.00%
2022-03-03 0 0.300 0.285 0.300 0.300 0.320 126,000 38,720 0.3073 0.274 0.260 0.274 0.274 0.292 137,975 0.2806 1.69%
2022-03-02 0 0.295 0.290 0.295 0.285 0.300 28,000 8,100 0.2893 0.269 0.265 0.269 0.260 0.274 30,661 0.2642 -1.67%
2022-03-01 0 0.300 0.295 0.300 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
2022-02-28 0 0.300 0.280 0.300 - - 0 0 - 0.274 0.256 0.274 - - 0 - 0.00%
2022-02-25 0 0.300 0.280 0.300 - - 0 0 - 0.274 0.256 0.274 - - 0 - 0.00%
2022-02-24 0 0.300 0.285 0.300 0.285 0.300 164,000 46,800 0.2854 0.274 0.260 0.274 0.260 0.274 179,587 0.2606 1.69%
2022-02-23 0 0.295 0.290 0.295 0.290 0.295 22,000 6,390 0.2905 0.269 0.265 0.269 0.265 0.269 24,091 0.2652 0.00%
2022-02-22 0 0.295 0.290 0.300 0.295 0.295 2,060,000 607,700 0.2950 0.269 0.265 0.274 0.269 0.269 2,255,782 0.2694 0.00%
2022-02-21 0 0.295 0.290 0.300 - - 0 0 - 0.269 0.265 0.274 - - 0 - 0.00%
2022-02-18 0 0.295 0.280 0.300 0.295 0.300 246,000 72,580 0.2950 0.269 0.256 0.274 0.269 0.274 269,380 0.2694 0.00%
2022-02-17 0 0.295 0.290 0.295 0.290 0.295 624,000 183,580 0.2942 0.269 0.265 0.269 0.265 0.269 683,305 0.2687 -1.67%
2022-02-16 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.274 0.269 0.274 0.274 0.274 109,504 0.2740 -3.23%
2022-02-15 0 0.310 0.300 0.310 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2022-02-14 0 0.310 0.300 0.310 0.300 0.310 90,000 27,400 0.3044 0.283 0.274 0.283 0.274 0.283 98,554 0.2780 1.64%
2022-02-11 0 0.305 0.295 0.305 - - 0 0 - 0.279 0.269 0.279 - - 0 - 0.00%
2022-02-10 0 0.305 0.295 0.305 0.295 0.305 52,000 15,380 0.2958 0.279 0.269 0.279 0.269 0.279 56,942 0.2701 1.67%
2022-02-09 0 0.300 0.295 0.305 0.300 0.305 454,000 136,540 0.3007 0.274 0.269 0.279 0.274 0.279 497,148 0.2746 -1.64%
2022-02-08 0 0.305 0.300 0.305 0.300 0.305 142,000 43,210 0.3043 0.279 0.274 0.279 0.274 0.279 155,496 0.2779 -3.17%
2022-02-07 0 0.315 0.310 0.320 - - 0 0 - 0.288 0.283 0.292 - - 0 - 0.00%
2022-02-04 0 0.315 0.305 0.320 0.320 0.320 10,000 3,140 0.3140 0.288 0.279 0.292 0.292 0.292 10,950 0.2867 -1.56%
2022-01-31 0 0.320 0.320 0.330 0.315 0.315 106,000 33,390 0.3150 0.292 0.292 0.301 0.288 0.288 116,074 0.2877 1.59%
2022-01-28 0 0.315 0.300 0.315 0.315 0.315 14,000 4,410 0.3150 0.288 0.274 0.288 0.288 0.288 15,331 0.2877 3.28%
2022-01-27 0 0.305 0.300 0.305 0.305 0.315 210,000 65,250 0.3107 0.279 0.274 0.279 0.279 0.288 229,958 0.2837 0.00%
2022-01-26 0 0.305 0.305 0.310 - - 0 0 - 0.279 0.279 0.283 - - 0 - 0.00%
2022-01-25 0 0.305 0.305 0.330 0.305 0.315 532,000 162,590 0.3056 0.279 0.279 0.301 0.279 0.288 582,561 0.2791 -7.58%
2022-01-24 0 0.330 0.325 0.330 0.310 0.330 30,000 9,500 0.3167 0.301 0.297 0.301 0.283 0.301 32,851 0.2892 0.00%
2022-01-21 0 0.330 0.305 0.330 - - 0 0 - 0.301 0.279 0.301 - - 0 - 0.00%
2022-01-20 0 0.330 0.315 0.330 0.320 0.330 44,000 14,150 0.3216 0.301 0.288 0.301 0.292 0.301 48,182 0.2937 3.13%
2022-01-19 0 0.320 0.315 0.320 0.320 0.320 50,000 16,000 0.3200 0.292 0.288 0.292 0.292 0.292 54,752 0.2922 -1.54%
2022-01-18 0 0.325 0.310 0.330 0.305 0.325 146,000 46,850 0.3209 0.297 0.283 0.301 0.279 0.297 159,876 0.2930 0.00%
2022-01-17 0 0.325 0.320 0.325 - - 0 0 - 0.297 0.292 0.297 - - 0 - 0.00%
2022-01-14 0 0.325 0.320 0.325 - - 0 0 - 0.297 0.292 0.297 - - 0 - 0.00%
2022-01-13 0 0.325 0.320 0.325 0.315 0.325 14,000 4,440 0.3171 0.297 0.292 0.297 0.288 0.297 15,331 0.2896 1.56%
2022-01-12 0 0.320 0.320 0.330 0.320 0.330 2,174,000 695,910 0.3201 0.292 0.292 0.301 0.292 0.301 2,380,616 0.2923 -1.54%
2022-01-11 0 0.325 0.320 0.325 0.320 0.325 197,500 63,820 0.3231 0.297 0.292 0.297 0.292 0.297 216,270 0.2951 0.00%
2022-01-10 0 0.325 0.325 0.330 0.320 0.330 232,000 75,040 0.3234 0.297 0.297 0.301 0.292 0.301 254,049 0.2954 0.00%
2022-01-07 0 0.325 0.325 0.330 0.325 0.330 28,000 9,190 0.3282 0.297 0.297 0.301 0.297 0.301 30,661 0.2997 -2.99%
2022-01-06 0 0.335 0.330 0.335 0.330 0.335 244,000 80,570 0.3302 0.306 0.301 0.306 0.301 0.306 267,190 0.3015 -1.47%
2022-01-05 0 0.340 0.330 0.340 0.325 0.340 1,190,000 395,430 0.3323 0.310 0.301 0.310 0.297 0.310 1,303,097 0.3035 -1.45%
2022-01-04 0 0.345 0.340 0.350 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2022-01-03 0 0.345 0.340 0.345 0.330 0.345 132,000 44,870 0.3399 0.315 0.310 0.315 0.301 0.315 144,545 0.3104 1.47%
2021-12-31 0 0.340 0.330 0.345 0.340 0.340 126,000 42,840 0.3400 0.310 0.301 0.315 0.310 0.310 137,975 0.3105 3.03%
2021-12-30 0 0.330 0.325 0.340 0.330 0.340 46,000 15,220 0.3309 0.301 0.297 0.310 0.301 0.310 50,372 0.3022 0.00%
2021-12-29 0 0.330 0.325 0.330 0.320 0.345 456,000 148,730 0.3262 0.301 0.297 0.301 0.292 0.315 499,338 0.2979 -4.35%
2021-12-28 0 0.345 0.345 0.350 0.345 0.345 92,000 31,740 0.3450 0.315 0.315 0.320 0.315 0.315 100,744 0.3151 0.00%
2021-12-24 0 0.345 0.330 0.345 0.345 0.345 20,000 6,900 0.3450 0.315 0.301 0.315 0.315 0.315 21,901 0.3151 1.47%
2021-12-23 0 0.340 0.335 0.345 0.325 0.380 1,138,000 400,860 0.3522 0.310 0.306 0.315 0.297 0.347 1,246,155 0.3217 -1.45%
2021-12-22 0 0.345 0.340 0.350 0.345 0.345 2,000 690 0.3450 0.315 0.310 0.320 0.315 0.315 2,190 0.3151 1.47%
2021-12-21 0 0.340 0.340 0.345 0.330 0.330 2,000 660 0.3300 0.310 0.310 0.315 0.301 0.301 2,190 0.3014 0.00%
2021-12-20 0 0.340 0.340 0.345 0.340 0.345 24,000 8,170 0.3404 0.310 0.310 0.315 0.310 0.315 26,281 0.3109 0.00%
2021-12-17 0 0.340 0.340 0.345 0.340 0.350 276,000 94,010 0.3406 0.310 0.310 0.315 0.310 0.320 302,231 0.3111 -2.86%
2021-12-16 0 0.350 0.340 0.350 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2021-12-15 0 0.350 0.345 0.350 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2021-12-14 0 0.350 0.345 0.350 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2021-12-13 0 0.350 0.345 0.350 0.340 0.350 16,000 5,500 0.3438 0.320 0.315 0.320 0.310 0.320 17,521 0.3139 1.45%
2021-12-10 0 0.345 0.345 0.355 0.345 0.345 36,000 12,420 0.3450 0.315 0.315 0.324 0.315 0.315 39,421 0.3151 0.00%
2021-12-09 0 0.345 0.345 0.355 0.345 0.350 40,000 13,940 0.3485 0.315 0.315 0.324 0.315 0.320 43,802 0.3183 -1.43%
2021-12-08 0 0.350 0.345 0.355 0.340 0.350 144,000 49,500 0.3438 0.320 0.315 0.324 0.310 0.320 157,686 0.3139 2.94%
2021-12-07 0 0.340 0.340 0.350 0.340 0.350 358,000 123,600 0.3453 0.310 0.310 0.320 0.310 0.320 392,024 0.3153 -2.86%
2021-12-06 0 0.350 0.340 0.360 0.340 0.350 180,000 61,650 0.3425 0.320 0.310 0.329 0.310 0.320 197,107 0.3128 0.00%
2021-12-03 0 0.350 0.350 0.360 0.345 0.360 42,000 14,720 0.3505 0.320 0.320 0.329 0.315 0.329 45,992 0.3201 0.00%
2021-12-02 0 0.350 0.345 0.360 0.350 0.350 4,000 1,400 0.3500 0.320 0.315 0.329 0.320 0.320 4,380 0.3196 0.00%
2021-12-01 0 0.350 0.350 0.360 0.350 0.350 36,000 12,600 0.3500 0.320 0.320 0.329 0.320 0.320 39,421 0.3196 0.00%
2021-11-30 0 0.350 0.345 0.350 0.350 0.360 68,000 24,330 0.3578 0.320 0.315 0.320 0.320 0.329 74,463 0.3267 0.00%
2021-11-29 0 0.350 0.350 0.355 0.350 0.385 650,000 237,650 0.3656 0.320 0.320 0.324 0.320 0.352 711,776 0.3339 -2.78%
2021-11-26 0 0.360 0.355 0.365 0.360 0.365 110,000 39,690 0.3608 0.329 0.324 0.333 0.329 0.333 120,454 0.3295 0.00%
2021-11-25 0 0.360 0.345 0.365 0.345 0.365 10,000 3,530 0.3530 0.329 0.315 0.333 0.315 0.333 10,950 0.3224 1.41%
2021-11-24 0 0.355 0.350 0.365 0.350 0.355 102,000 35,850 0.3515 0.324 0.320 0.333 0.320 0.324 111,694 0.3210 1.43%
2021-11-23 0 0.350 0.345 0.365 0.345 0.360 2,528,000 885,120 0.3501 0.320 0.315 0.333 0.315 0.329 2,768,260 0.3197 -4.11%
2021-11-22 0 0.365 0.360 0.365 0.365 0.365 380,000 138,700 0.3650 0.333 0.329 0.333 0.333 0.333 416,115 0.3333 0.00%
2021-11-19 0 0.365 0.360 0.370 0.360 0.370 740,000 270,570 0.3656 0.333 0.329 0.338 0.329 0.338 810,329 0.3339 0.00%
2021-11-18 0 0.365 0.360 0.365 0.365 0.370 60,000 22,160 0.3693 0.333 0.329 0.333 0.333 0.338 65,702 0.3373 -1.35%
2021-11-17 0 0.370 0.360 0.370 0.350 0.370 478,000 174,040 0.3641 0.338 0.329 0.338 0.320 0.338 523,429 0.3325 2.78%
2021-11-16 0 0.360 0.355 0.360 0.355 0.355 100,000 35,500 0.3550 0.329 0.324 0.329 0.324 0.324 109,504 0.3242 0.00%
2021-11-15 0 0.360 0.355 0.360 0.355 0.360 328,000 116,450 0.3550 0.329 0.324 0.329 0.324 0.329 359,173 0.3242 1.41%
2021-11-12 0 0.355 0.350 0.360 0.355 0.365 972,000 346,980 0.3570 0.324 0.320 0.329 0.324 0.333 1,064,379 0.3260 -1.39%
2021-11-11 0 0.360 0.355 0.365 0.350 0.360 204,000 73,410 0.3599 0.329 0.324 0.333 0.320 0.329 223,388 0.3286 1.41%
2021-11-10 0 0.355 0.355 0.370 0.355 0.355 808,000 286,840 0.3550 0.324 0.324 0.338 0.324 0.324 884,792 0.3242 -1.39%
2021-11-09 0 0.360 0.360 0.370 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2021-11-08 0 0.360 0.360 0.365 0.360 0.365 418,000 150,550 0.3602 0.329 0.329 0.333 0.329 0.333 457,727 0.3289 -1.37%
2021-11-05 0 0.365 0.365 0.375 - - 0 0 - 0.333 0.333 0.342 - - 0 - 0.00%
2021-11-04 0 0.365 0.365 0.375 0.365 0.375 126,000 46,020 0.3652 0.333 0.333 0.342 0.333 0.342 137,975 0.3335 0.00%
2021-11-03 0 0.365 0.360 0.370 0.355 0.365 18,000 6,470 0.3594 0.333 0.329 0.338 0.324 0.333 19,711 0.3282 0.00%
2021-11-02 0 0.365 0.360 0.370 0.365 0.370 10,000 3,670 0.3670 0.333 0.329 0.338 0.333 0.338 10,950 0.3351 -1.35%
2021-11-01 0 0.370 0.360 0.375 0.355 0.370 34,000 12,130 0.3568 0.338 0.329 0.342 0.324 0.338 37,231 0.3258 0.00%
2021-10-29 0 0.370 0.365 0.370 0.370 0.370 2,034,000 742,580 0.3651 0.338 0.333 0.338 0.338 0.338 2,227,311 0.3334 -1.33%
2021-10-28 0 0.375 0.365 0.375 0.375 0.375 6,000 2,250 0.3750 0.342 0.333 0.342 0.342 0.342 6,570 0.3425 1.35%
2021-10-27 0 0.370 0.360 0.375 - - 0 0 - 0.338 0.329 0.342 - - 0 - 0.00%
2021-10-26 0 0.370 0.365 0.370 0.370 0.370 4,000 1,480 0.3700 0.338 0.333 0.338 0.338 0.338 4,380 0.3379 -1.33%
2021-10-25 0 0.375 0.365 0.375 - - 0 0 - 0.342 0.333 0.342 - - 0 - 0.00%
2021-10-22 0 0.375 0.365 0.375 - - 0 0 - 0.342 0.333 0.342 - - 0 - 0.00%
2021-10-21 0 0.375 0.370 0.375 0.365 0.375 240,000 89,450 0.3727 0.342 0.338 0.342 0.333 0.342 262,810 0.3404 0.00%
2021-10-20 0 0.375 0.365 0.375 - - 0 0 - 0.342 0.333 0.342 - - 0 - 0.00%
2021-10-19 0 0.375 0.370 0.375 0.375 0.375 4,120,000 1,485,000 0.3604 0.342 0.338 0.342 0.342 0.342 4,511,564 0.3292 1.35%
2021-10-18 0 0.370 0.365 0.375 0.370 0.370 10,000 3,700 0.3700 0.338 0.333 0.342 0.338 0.338 10,950 0.3379 0.00%
2021-10-15 0 0.370 0.360 0.375 0.350 0.375 569,000 210,230 0.3695 0.338 0.329 0.342 0.320 0.342 623,078 0.3374 0.00%
2021-10-12 0 0.370 0.360 0.370 0.370 0.375 190,000 70,400 0.3705 0.338 0.329 0.338 0.338 0.342 208,058 0.3384 -1.33%
2021-10-11 0 0.375 0.370 0.375 0.380 0.380 4,000 1,520 0.3800 0.342 0.338 0.342 0.347 0.347 4,380 0.3470 0.00%
2021-10-08 0 0.375 0.370 0.375 0.375 0.375 730,000 273,750 0.3750 0.342 0.338 0.342 0.342 0.342 799,379 0.3425 -2.60%
2021-10-07 0 0.385 0.355 0.385 0.385 0.385 4,000 1,540 0.3850 0.352 0.324 0.352 0.352 0.352 4,380 0.3516 0.00%
2021-10-06 0 0.385 0.355 0.385 0.385 0.385 4,000 1,540 0.3850 0.352 0.324 0.352 0.352 0.352 4,380 0.3516 0.00%
2021-10-05 0 0.385 0.350 0.385 - - 0 0 - 0.352 0.320 0.352 - - 0 - 0.00%
2021-10-04 0 0.385 0.355 0.385 0.360 0.385 40,000 14,720 0.3680 0.352 0.324 0.352 0.329 0.352 43,802 0.3361 10.00%
2021-09-30 0 0.350 0.345 0.350 0.350 0.360 26,000 9,140 0.3515 0.320 0.315 0.320 0.320 0.329 28,471 0.3210 0.00%
2021-09-29 0 0.350 0.350 0.360 0.350 0.350 44,000 15,400 0.3500 0.320 0.320 0.329 0.320 0.320 48,182 0.3196 1.45%
2021-09-28 0 0.345 0.340 0.350 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2021-09-27 0 0.345 0.335 0.350 0.345 0.345 276,000 95,220 0.3450 0.315 0.306 0.320 0.315 0.315 302,231 0.3151 -1.43%
2021-09-24 0 0.350 0.340 0.350 - - 0 0 - 0.320 0.310 0.320 - - 0 - -2.78%
2021-09-23 0 0.360 0.335 0.360 0.350 0.360 50,000 17,700 0.3540 0.329 0.306 0.329 0.320 0.329 54,752 0.3233 2.86%
2021-09-21 0 0.350 0.335 0.360 - - 0 0 - 0.320 0.306 0.329 - - 0 - 0.00%
2021-09-20 0 0.350 0.345 0.350 0.345 0.355 252,000 88,150 0.3498 0.320 0.315 0.320 0.315 0.324 275,950 0.3194 -2.78%
2021-09-17 0 0.360 0.360 0.370 0.360 0.360 50,000 18,000 0.3600 0.329 0.329 0.338 0.329 0.329 54,752 0.3288 0.00%
2021-09-16 0 0.360 0.350 0.370 0.350 0.360 110,000 39,500 0.3591 0.329 0.320 0.338 0.320 0.329 120,454 0.3279 -2.70%
2021-09-15 0 0.370 0.360 0.375 0.370 0.370 70,000 25,900 0.3700 0.338 0.329 0.342 0.338 0.338 76,653 0.3379 0.00%
2021-09-14 0 0.370 0.370 0.375 0.370 0.370 134,000 49,580 0.3700 0.338 0.338 0.342 0.338 0.338 146,735 0.3379 0.00%
2021-09-13 0 0.370 0.370 0.375 - - 0 0 - 0.338 0.338 0.342 - - 0 - 0.00%
2021-09-10 0 0.370 0.370 0.385 0.370 0.370 120,000 44,400 0.3700 0.338 0.338 0.352 0.338 0.338 131,405 0.3379 0.00%
2021-09-09 0 0.370 0.370 0.385 - - 0 0 - 0.338 0.338 0.352 - - 0 - 0.00%
2021-09-08 0 0.370 0.370 0.385 0.370 0.385 4,000 1,510 0.3775 0.338 0.338 0.352 0.338 0.352 4,380 0.3447 -1.33%
2021-09-07 0 0.375 0.370 0.385 - - 0 0 - 0.342 0.338 0.352 - - 0 - 0.00%
2021-09-06 0 0.375 0.370 0.385 - - 0 0 - 0.342 0.338 0.352 - - 0 - 0.00%
2021-09-03 0 0.375 0.370 0.385 0.375 0.375 62,000 23,250 0.3750 0.342 0.338 0.352 0.342 0.342 67,892 0.3425 0.00%
2021-09-02 0 0.375 0.375 0.380 0.375 0.380 146,000 55,350 0.3791 0.342 0.342 0.347 0.342 0.347 159,876 0.3462 -3.85%
2021-09-01 0 0.390 0.380 0.395 - - 0 0 - 0.356 0.347 0.361 - - 0 - 0.00%
2021-08-31 0 0.390 0.380 0.390 0.390 0.390 6,000 2,340 0.3900 0.356 0.347 0.356 0.356 0.356 6,570 0.3562 0.00%
2021-08-30 0 0.390 0.380 0.390 0.380 0.405 214,000 83,670 0.3910 0.356 0.347 0.356 0.347 0.370 234,338 0.3570 4.00%
2021-08-27 0 0.390 0.385 0.390 - - 2,000 770 0.3850 0.342 0.338 0.342 - - 2,278 0.3381 0.00%
2021-08-26 0 0.390 0.385 0.390 0.390 0.390 12,000 4,680 0.3900 0.342 0.338 0.342 0.342 0.342 13,666 0.3425 1.30%
2021-08-25 0 0.385 0.380 0.390 0.385 0.385 268,000 103,180 0.3850 0.338 0.334 0.342 0.338 0.338 305,209 0.3381 -1.28%
2021-08-24 0 0.390 0.385 0.395 0.390 0.390 354,000 138,060 0.3900 0.342 0.338 0.347 0.342 0.342 403,150 0.3425 0.00%
2021-08-23 0 0.390 0.390 0.395 0.385 0.390 362,000 140,630 0.3885 0.342 0.342 0.347 0.338 0.342 412,261 0.3411 1.30%
2021-08-20 0 0.385 0.380 0.390 0.380 0.385 192,000 73,310 0.3818 0.338 0.334 0.342 0.334 0.338 218,658 0.3353 -2.53%
2021-08-19 0 0.395 0.385 0.395 0.395 0.395 2,000 790 0.3950 0.347 0.338 0.347 0.347 0.347 2,278 0.3468 0.00%
2021-08-18 0 0.395 0.385 0.395 0.385 0.395 54,000 20,810 0.3854 0.347 0.338 0.347 0.338 0.347 61,497 0.3384 2.60%
2021-08-17 0 0.385 0.385 0.395 - - 0 0 - 0.338 0.338 0.347 - - 0 - 1.32%
2021-08-16 0 0.380 0.380 0.395 0.380 0.380 84,000 31,920 0.3800 0.334 0.334 0.347 0.334 0.334 95,663 0.3337 -3.80%
2021-08-13 0 0.395 0.385 0.395 0.390 0.395 122,000 47,640 0.3905 0.347 0.338 0.347 0.342 0.347 138,939 0.3429 1.28%
2021-08-12 0 0.390 0.390 0.395 0.390 0.390 656,000 255,840 0.3900 0.342 0.342 0.347 0.342 0.342 747,080 0.3425 0.00%
2021-08-11 0 0.390 0.380 0.390 0.380 0.390 40,000 15,400 0.3850 0.342 0.334 0.342 0.334 0.342 45,554 0.3381 0.00%
2021-08-10 0 0.390 0.380 0.390 0.380 0.390 38,000 14,460 0.3805 0.342 0.334 0.342 0.334 0.342 43,276 0.3341 1.30%
2021-08-09 0 0.385 0.380 0.390 0.385 0.385 48,000 18,480 0.3850 0.338 0.334 0.342 0.338 0.338 54,664 0.3381 1.32%
2021-08-06 0 0.380 0.375 0.400 0.380 0.400 428,000 163,770 0.3826 0.334 0.329 0.351 0.334 0.351 487,424 0.3360 0.00%
2021-08-05 0 0.380 0.380 0.385 0.380 0.390 84,000 32,200 0.3833 0.334 0.334 0.338 0.334 0.342 95,663 0.3366 -1.30%
2021-08-04 0 0.385 0.380 0.400 0.385 0.385 100,000 38,500 0.3850 0.338 0.334 0.351 0.338 0.338 113,884 0.3381 -2.53%
2021-08-03 0 0.395 0.395 0.400 - - 0 0 - 0.347 0.347 0.351 - - 0 - 0.00%
2021-08-02 0 0.395 0.385 0.395 0.385 0.400 140,000 54,420 0.3887 0.347 0.338 0.347 0.338 0.351 159,438 0.3413 2.60%
2021-07-30 0 0.385 0.385 0.400 0.380 0.385 30,000 11,450 0.3817 0.338 0.338 0.351 0.334 0.338 34,165 0.3351 -1.28%
2021-07-29 0 0.390 0.380 0.395 0.385 0.395 256,000 99,850 0.3900 0.342 0.334 0.347 0.338 0.347 291,543 0.3425 5.41%
2021-07-28 0 0.370 0.365 0.385 0.365 0.390 40,000 14,980 0.3745 0.325 0.321 0.338 0.321 0.342 45,554 0.3288 -1.33%
2021-07-27 0 0.375 0.375 0.380 0.365 0.380 274,000 101,920 0.3720 0.329 0.329 0.334 0.321 0.334 312,043 0.3266 -1.32%
2021-07-26 0 0.380 0.380 0.390 0.380 0.395 178,000 67,770 0.3807 0.334 0.334 0.342 0.334 0.347 202,714 0.3343 -3.80%
2021-07-23 0 0.395 0.385 0.395 - - 0 0 - 0.347 0.338 0.347 - - 0 - 0.00%
2021-07-22 0 0.395 0.385 0.395 0.390 0.395 152,000 59,390 0.3907 0.347 0.338 0.347 0.342 0.347 173,104 0.3431 0.00%
2021-07-21 0 0.395 0.385 0.395 0.390 0.395 62,000 24,190 0.3902 0.347 0.338 0.347 0.342 0.347 70,608 0.3426 0.00%
2021-07-20 0 0.395 0.385 0.395 0.395 0.395 8,000 3,160 0.3950 0.347 0.338 0.347 0.347 0.347 9,111 0.3468 0.00%
2021-07-19 0 0.395 0.385 0.395 0.385 0.395 202,000 79,090 0.3915 0.347 0.338 0.347 0.338 0.347 230,046 0.3438 2.60%
2021-07-16 0 0.385 0.385 0.390 0.385 0.390 500,000 193,360 0.3867 0.338 0.338 0.342 0.338 0.342 569,421 0.3396 -1.28%
2021-07-15 0 0.390 0.390 0.400 - - 0 0 - 0.342 0.342 0.351 - - 0 - 0.00%
2021-07-14 0 0.390 0.385 0.390 0.390 0.400 136,000 54,270 0.3990 0.342 0.338 0.342 0.342 0.351 154,882 0.3504 -2.50%
2021-07-13 0 0.400 0.390 0.400 0.390 0.400 224,000 87,400 0.3902 0.351 0.342 0.351 0.342 0.351 255,100 0.3426 0.00%
2021-07-12 0 0.400 0.390 0.400 - - 0 0 - 0.351 0.342 0.351 - - 0 - 0.00%
2021-07-09 0 0.400 0.385 0.400 0.385 0.400 70,000 27,330 0.3904 0.351 0.338 0.351 0.338 0.351 79,719 0.3428 2.56%
2021-07-08 0 0.390 0.385 0.395 0.385 0.400 332,000 128,750 0.3878 0.342 0.338 0.347 0.338 0.351 378,095 0.3405 -2.50%
2021-07-07 0 0.400 0.385 0.400 0.385 0.400 374,000 146,970 0.3930 0.351 0.338 0.351 0.338 0.351 425,927 0.3451 1.27%
2021-07-06 0 0.395 0.390 0.400 0.390 0.400 154,000 60,500 0.3929 0.347 0.342 0.351 0.342 0.351 175,382 0.3450 -1.25%
2021-07-05 0 0.400 0.395 0.400 0.390 0.400 674,000 264,520 0.3925 0.351 0.347 0.351 0.342 0.351 767,579 0.3446 2.56%
2021-07-02 0 0.390 0.380 0.390 0.385 0.395 414,000 160,280 0.3871 0.342 0.334 0.342 0.338 0.347 471,480 0.3400 1.30%
2021-06-30 0 0.385 0.380 0.395 0.370 0.385 150,000 57,450 0.3830 0.338 0.334 0.347 0.325 0.338 170,826 0.3363 0.00%
2021-06-29 0 0.385 0.375 0.385 0.370 0.395 602,000 231,250 0.3841 0.338 0.329 0.338 0.325 0.347 685,582 0.3373 1.32%
2021-06-28 0 0.380 0.370 0.380 - - 0 0 - 0.334 0.325 0.334 - - 0 - 0.00%
2021-06-25 0 0.380 0.380 0.390 0.380 0.385 498,000 191,010 0.3836 0.334 0.334 0.342 0.334 0.338 567,143 0.3368 0.00%
2021-06-24 0 0.380 0.370 0.385 - - 0 0 - 0.334 0.325 0.338 - - 0 - 0.00%
2021-06-23 0 0.380 0.370 0.380 - - 4,000 1,540 0.3850 0.334 0.325 0.334 - - 4,555 0.3381 0.00%
2021-06-22 0 0.380 0.370 0.385 0.370 0.380 160,000 59,260 0.3704 0.334 0.325 0.338 0.325 0.334 182,215 0.3252 2.70%
2021-06-21 0 0.370 0.365 0.370 0.370 0.370 50,000 18,500 0.3700 0.325 0.321 0.325 0.325 0.325 56,942 0.3249 -2.63%
2021-06-18 0 0.380 0.370 0.380 0.365 0.385 238,000 90,790 0.3815 0.334 0.325 0.334 0.321 0.338 271,044 0.3350 0.00%
2021-06-17 0 0.380 0.375 0.380 0.375 0.380 344,000 129,020 0.3751 0.334 0.329 0.334 0.329 0.334 391,761 0.3293 1.33%
2021-06-16 0 0.375 0.355 0.375 0.375 0.375 30,000 11,250 0.3750 0.329 0.312 0.329 0.329 0.329 34,165 0.3293 0.00%
2021-06-15 0 0.375 0.355 0.380 - - 0 0 - 0.329 0.312 0.334 - - 0 - 0.00%
2021-06-11 0 0.375 0.355 0.375 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2021-06-10 0 0.375 0.360 0.385 0.370 0.385 282,000 105,730 0.3749 0.329 0.316 0.338 0.325 0.338 321,153 0.3292 0.00%
2021-06-09 0 0.375 0.375 0.390 0.375 0.375 120,000 45,000 0.3750 0.329 0.329 0.342 0.329 0.329 136,661 0.3293 0.00%
2021-06-08 0 0.375 0.355 0.375 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2021-06-07 0 0.375 0.355 0.375 0.375 0.375 10,000 3,750 0.3750 0.329 0.312 0.329 0.329 0.329 11,388 0.3293 1.35%
2021-06-04 0 0.370 0.355 0.375 0.360 0.370 50,000 18,130 0.3626 0.325 0.312 0.329 0.316 0.325 56,942 0.3184 -2.63%
2021-06-03 0 0.380 0.350 0.380 0.380 0.380 2,000 760 0.3800 0.334 0.307 0.334 0.334 0.334 2,278 0.3337 1.33%
2021-06-02 0 0.375 0.360 0.380 - - 0 0 - 0.329 0.316 0.334 - - 0 - -1.32%
2021-06-01 0 0.380 0.360 0.385 0.370 0.390 6,000 2,260 0.3767 0.334 0.316 0.338 0.325 0.342 6,833 0.3307 2.70%
2021-05-31 0 0.370 0.355 0.370 0.370 0.370 2,000 740 0.3700 0.325 0.312 0.325 0.325 0.325 2,278 0.3249 2.78%
2021-05-28 0 0.360 0.355 0.375 0.355 0.365 898,000 323,280 0.3600 0.316 0.312 0.329 0.312 0.321 1,022,679 0.3161 -4.00%
2021-05-27 0 0.375 0.360 0.380 - - 0 0 - 0.329 0.316 0.334 - - 0 - 0.00%
2021-05-26 0 0.375 0.360 0.380 - - 0 0 - 0.329 0.316 0.334 - - 0 - 0.00%
2021-05-25 0 0.375 0.360 0.375 0.375 0.375 12,000 4,500 0.3750 0.329 0.316 0.329 0.329 0.329 13,666 0.3293 -1.32%
2021-05-24 0 0.380 0.370 0.380 - - 0 0 - 0.334 0.325 0.334 - - 0 - 0.00%
2021-05-21 0 0.380 0.360 0.385 0.360 0.380 60,000 22,620 0.3770 0.334 0.316 0.338 0.316 0.334 68,330 0.3310 0.00%
2021-05-20 0 0.380 0.370 0.380 0.380 0.385 8,000 3,050 0.3813 0.334 0.325 0.334 0.334 0.338 9,111 0.3348 2.70%
2021-05-18 0 0.370 0.370 0.385 0.370 0.375 110,000 40,720 0.3702 0.325 0.325 0.338 0.325 0.329 125,273 0.3251 -1.33%
2021-05-17 0 0.375 0.370 0.385 - - 0 0 - 0.329 0.325 0.338 - - 0 - 0.00%
2021-05-14 0 0.375 0.375 0.385 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2021-05-13 0 0.375 0.375 0.380 0.375 0.380 284,000 107,380 0.3781 0.329 0.329 0.334 0.329 0.334 323,431 0.3320 -2.60%
2021-05-12 0 0.385 0.375 0.390 0.375 0.390 132,000 50,380 0.3817 0.338 0.329 0.342 0.329 0.342 150,327 0.3351 0.00%
2021-05-11 0 0.385 0.375 0.385 0.380 0.385 234,000 88,940 0.3801 0.338 0.329 0.338 0.334 0.338 266,489 0.3337 0.00%
2021-05-10 0 0.385 0.385 0.395 0.380 0.395 178,000 68,370 0.3841 0.338 0.338 0.347 0.334 0.347 202,714 0.3373 -2.53%
2021-05-07 0 0.395 0.390 0.400 0.395 0.400 10,000 3,960 0.3960 0.347 0.342 0.351 0.347 0.351 11,388 0.3477 -1.25%
2021-05-06 0 0.400 0.390 0.400 0.400 0.400 12,000 4,800 0.4000 0.351 0.342 0.351 0.351 0.351 13,666 0.3512 0.00%
2021-05-05 0 0.400 0.385 0.400 0.385 0.400 102,000 39,350 0.3858 0.351 0.338 0.351 0.338 0.351 116,162 0.3388 1.27%
2021-05-04 0 0.395 0.385 0.395 0.385 0.395 54,000 20,890 0.3869 0.347 0.338 0.347 0.338 0.347 61,497 0.3397 -1.25%
2021-05-03 0 0.400 0.395 0.400 - - 0 0 - 0.351 0.347 0.351 - - 0 - 0.00%
2021-04-30 0 0.400 0.395 0.405 0.400 0.400 48,000 19,200 0.4000 0.351 0.347 0.356 0.351 0.351 54,664 0.3512 0.00%
2021-04-29 0 0.400 0.395 0.400 0.390 0.410 40,000 15,660 0.3915 0.351 0.347 0.351 0.342 0.360 45,554 0.3438 0.00%
2021-04-28 0 0.400 0.400 0.410 0.390 0.410 50,000 19,570 0.3914 0.351 0.351 0.360 0.342 0.360 56,942 0.3437 0.00%
2021-04-27 0 0.400 0.395 0.410 - - 0 0 - 0.351 0.347 0.360 - - 0 - 0.00%
2021-04-26 0 0.400 0.395 0.405 0.400 0.400 8,000 3,200 0.4000 0.351 0.347 0.356 0.351 0.351 9,111 0.3512 -2.44%
2021-04-23 0 0.410 0.400 0.410 0.400 0.410 334,800 133,920 0.4000 0.360 0.351 0.360 0.351 0.360 381,284 0.3512 0.00%
2021-04-22 0 0.410 0.405 0.415 0.400 0.415 118,000 48,500 0.4110 0.360 0.356 0.364 0.351 0.364 134,383 0.3609 1.23%
2021-04-21 0 0.405 0.400 0.405 0.400 0.405 100,000 40,010 0.4001 0.356 0.351 0.356 0.351 0.356 113,884 0.3513 1.25%
2021-04-20 0 0.400 0.400 0.420 0.400 0.400 480,000 192,000 0.4000 0.351 0.351 0.369 0.351 0.351 546,644 0.3512 1.27%
2021-04-19 0 0.395 0.395 0.415 0.395 0.400 14,000 5,570 0.3979 0.347 0.347 0.364 0.347 0.351 15,944 0.3494 -1.25%
2021-04-16 0 0.400 0.400 0.410 0.390 0.400 18,000 7,040 0.3911 0.351 0.351 0.360 0.342 0.351 20,499 0.3434 2.56%
2021-04-15 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.342 0.342 0.351 0.342 0.342 56,942 0.3425 1.30%
2021-04-14 0 0.385 0.385 0.400 0.385 0.385 30,000 11,550 0.3850 0.338 0.338 0.351 0.338 0.338 34,165 0.3381 0.00%
2021-04-13 0 0.385 0.385 0.400 0.385 0.400 184,000 70,890 0.3853 0.338 0.338 0.351 0.338 0.351 209,547 0.3383 -2.53%
2021-04-12 0 0.395 0.385 0.395 0.390 0.400 214,000 84,760 0.3961 0.347 0.338 0.347 0.342 0.351 243,712 0.3478 0.00%
2021-04-09 0 0.395 0.395 0.400 0.395 0.405 152,000 60,060 0.3951 0.347 0.347 0.351 0.347 0.356 173,104 0.3470 -3.66%
2021-04-08 0 0.410 0.395 0.415 0.385 0.415 148,000 57,820 0.3907 0.360 0.347 0.364 0.338 0.364 168,549 0.3430 1.23%
2021-04-07 0 0.405 0.405 0.415 - - 0 0 - 0.356 0.356 0.364 - - 0 - 0.00%
2021-04-01 0 0.405 0.390 0.415 - - 0 0 - 0.356 0.342 0.364 - - 0 - 0.00%
2021-03-31 0 0.405 0.400 0.420 - - 0 0 - 0.356 0.351 0.369 - - 0 - 0.00%
2021-03-30 0 0.405 0.400 0.420 0.400 0.420 108,000 43,620 0.4039 0.356 0.351 0.369 0.351 0.369 122,995 0.3546 1.25%
2021-03-29 0 0.400 0.400 0.420 0.400 0.410 324,000 131,160 0.4048 0.351 0.351 0.369 0.351 0.360 368,985 0.3555 -4.76%
2021-03-26 0 0.420 0.405 0.430 - - 0 0 - 0.369 0.356 0.378 - - 0 - 0.00%
2021-03-25 0 0.420 0.420 0.430 0.420 0.420 52,000 21,820 0.4196 0.369 0.369 0.378 0.369 0.369 59,220 0.3685 -2.33%
2021-03-24 0 0.430 0.425 0.435 - - 0 0 - 0.378 0.373 0.382 - - 0 - 0.00%
2021-03-23 0 0.430 0.420 0.435 0.420 0.430 198,000 84,620 0.4274 0.378 0.369 0.382 0.369 0.378 225,491 0.3753 -2.27%
2021-03-22 0 0.440 0.420 0.440 0.420 0.440 92,400 40,098 0.4340 0.386 0.369 0.386 0.369 0.386 105,229 0.3811 2.33%
2021-03-19 0 0.430 0.415 0.430 - - 0 0 - 0.378 0.364 0.378 - - 0 - 0.00%
2021-03-18 0 0.430 0.425 0.430 0.430 0.430 152,000 65,360 0.4300 0.378 0.373 0.378 0.378 0.378 173,104 0.3776 -1.15%
2021-03-17 0 0.435 0.430 0.440 - - 0 0 - 0.382 0.378 0.386 - - 0 - 0.00%
2021-03-16 0 0.435 0.425 0.435 0.430 0.435 122,000 52,470 0.4301 0.382 0.373 0.382 0.378 0.382 138,939 0.3776 0.00%
2021-03-15 0 0.435 0.425 0.435 0.430 0.435 82,000 35,270 0.4301 0.382 0.373 0.382 0.378 0.382 93,385 0.3777 -1.14%
2021-03-12 0 0.440 0.430 0.440 0.435 0.440 12,000 5,260 0.4383 0.386 0.378 0.386 0.382 0.386 13,666 0.3849 4.76%
2021-03-11 0 0.420 0.420 0.435 0.420 0.435 78,000 32,870 0.4214 0.369 0.369 0.382 0.369 0.382 88,830 0.3700 -1.18%
2021-03-10 0 0.425 0.425 0.430 0.425 0.430 278,000 119,150 0.4286 0.373 0.373 0.378 0.373 0.378 316,598 0.3763 -3.41%
2021-03-09 0 0.440 0.425 0.440 0.430 0.440 112,000 48,210 0.4304 0.386 0.373 0.386 0.378 0.386 127,550 0.3780 2.33%
2021-03-08 0 0.430 0.430 0.440 - - 0 0 - 0.378 0.378 0.386 - - 0 - 0.00%
2021-03-05 0 0.430 0.430 0.435 0.430 0.435 250,000 107,610 0.4304 0.378 0.378 0.382 0.378 0.382 284,710 0.3780 0.00%
2021-03-04 0 0.430 0.425 0.430 0.430 0.445 152,000 65,390 0.4302 0.378 0.373 0.378 0.378 0.391 173,104 0.3778 -2.27%
2021-03-03 0 0.440 0.430 0.440 0.430 0.440 60,000 25,900 0.4317 0.386 0.378 0.386 0.378 0.386 68,330 0.3790 1.15%
2021-03-02 0 0.435 0.425 0.440 0.435 0.450 36,000 15,820 0.4394 0.382 0.373 0.386 0.382 0.395 40,998 0.3859 0.00%
2021-03-01 0 0.435 0.425 0.435 0.435 0.435 140,000 60,900 0.4350 0.382 0.373 0.382 0.382 0.382 159,438 0.3820 1.16%
2021-02-26 0 0.430 0.425 0.435 0.420 0.445 440,000 189,480 0.4306 0.378 0.373 0.382 0.369 0.391 501,090 0.3781 1.18%
2021-02-25 0 0.425 0.425 0.430 0.425 0.430 570,000 242,260 0.4250 0.373 0.373 0.378 0.373 0.378 649,140 0.3732 0.00%
2021-02-24 0 0.425 0.425 0.430 0.420 0.440 1,612,000 687,770 0.4267 0.373 0.373 0.378 0.369 0.386 1,835,812 0.3746 -5.56%
2021-02-23 0 0.450 0.445 0.450 0.445 0.460 162,000 72,440 0.4472 0.395 0.391 0.395 0.391 0.404 184,492 0.3926 0.00%
2021-02-22 0 0.450 0.435 0.450 0.430 0.450 184,000 80,610 0.4381 0.395 0.382 0.395 0.378 0.395 209,547 0.3847 0.00%
2021-02-19 0 0.450 0.445 0.450 0.450 0.455 252,000 113,410 0.4500 0.395 0.391 0.395 0.395 0.400 286,988 0.3952 0.00%
2021-02-18 0 0.450 0.450 0.460 0.450 0.460 952,000 435,830 0.4578 0.395 0.395 0.404 0.395 0.404 1,084,177 0.4020 0.00%
2021-02-17 0 0.450 0.450 0.455 0.425 0.460 2,500,000 1,107,360 0.4429 0.395 0.395 0.400 0.373 0.404 2,847,103 0.3889 5.88%
2021-02-16 0 0.425 0.420 0.425 0.420 0.435 812,000 345,700 0.4257 0.373 0.369 0.373 0.369 0.382 924,739 0.3738 0.00%
2021-02-11 0 0.425 0.415 0.440 - - 0 0 - 0.373 0.364 0.386 - - 0 - 0.00%
2021-02-10 0 0.425 0.415 0.425 0.420 0.430 154,000 65,710 0.4267 0.373 0.364 0.373 0.369 0.378 175,382 0.3747 0.00%
2021-02-09 0 0.425 0.415 0.425 - - 0 0 - 0.373 0.364 0.373 - - 0 - -2.30%
2021-02-08 0 0.435 0.410 0.435 0.420 0.435 172,000 72,690 0.4226 0.382 0.360 0.382 0.369 0.382 195,881 0.3711 2.35%
2021-02-05 0 0.425 0.420 0.425 0.410 0.450 766,000 325,840 0.4254 0.373 0.369 0.373 0.360 0.395 872,352 0.3735 4.94%
2021-02-04 0 0.405 0.405 0.410 0.405 0.405 8,000 3,240 0.4050 0.356 0.356 0.360 0.356 0.356 9,111 0.3556 0.00%
2021-02-03 0 0.405 0.400 0.405 0.395 0.405 192,000 76,630 0.3991 0.356 0.351 0.356 0.347 0.356 218,658 0.3505 0.00%
2021-02-02 0 0.405 0.400 0.405 0.400 0.405 382,000 152,810 0.4000 0.356 0.351 0.356 0.351 0.356 435,037 0.3513 0.00%
2021-02-01 0 0.405 0.400 0.410 0.400 0.405 116,000 46,440 0.4003 0.356 0.351 0.360 0.351 0.356 132,106 0.3515 0.00%
2021-01-29 0 0.405 0.405 0.410 0.405 0.410 128,000 51,970 0.4060 0.356 0.356 0.360 0.356 0.360 145,772 0.3565 -1.22%
2021-01-28 0 0.410 0.400 0.410 - - 0 0 - 0.360 0.351 0.360 - - 0 - 0.00%
2021-01-27 0 0.410 0.400 0.410 0.400 0.410 262,000 104,820 0.4001 0.360 0.351 0.360 0.351 0.360 298,376 0.3513 1.23%
2021-01-26 0 0.405 0.400 0.405 0.405 0.405 200,000 81,000 0.4050 0.356 0.351 0.356 0.356 0.356 227,768 0.3556 -2.41%
2021-01-25 0 0.415 0.405 0.415 0.405 0.415 70,000 28,790 0.4113 0.364 0.356 0.364 0.356 0.364 79,719 0.3611 1.22%
2021-01-22 0 0.410 0.405 0.410 0.405 0.410 276,000 112,350 0.4071 0.360 0.356 0.360 0.356 0.360 314,320 0.3574 1.23%
2021-01-21 0 0.405 0.405 0.415 0.400 0.415 252,000 101,900 0.4044 0.356 0.356 0.364 0.351 0.364 286,988 0.3551 0.00%
2021-01-20 0 0.405 0.400 0.405 0.400 0.410 388,000 157,310 0.4054 0.356 0.351 0.356 0.351 0.360 441,870 0.3560 -2.41%
2021-01-19 0 0.415 0.405 0.415 0.405 0.420 254,000 103,350 0.4069 0.364 0.356 0.364 0.356 0.369 289,266 0.3573 2.47%
2021-01-18 0 0.405 0.405 0.415 0.400 0.405 66,000 26,660 0.4039 0.356 0.356 0.364 0.351 0.356 75,164 0.3547 -1.22%
2021-01-15 0 0.410 0.405 0.410 0.400 0.410 42,000 17,120 0.4076 0.360 0.356 0.360 0.351 0.360 47,831 0.3579 0.00%
2021-01-14 0 0.410 0.410 0.415 0.410 0.415 698,000 288,610 0.4135 0.360 0.360 0.364 0.360 0.364 794,911 0.3631 2.50%
2021-01-13 0 0.400 0.400 0.405 0.400 0.415 472,000 190,490 0.4036 0.351 0.351 0.356 0.351 0.364 537,533 0.3544 -2.44%
2021-01-12 0 0.410 0.405 0.410 0.405 0.420 464,000 190,880 0.4114 0.360 0.356 0.360 0.356 0.369 528,422 0.3612 2.50%
2021-01-11 0 0.400 0.400 0.410 0.400 0.405 516,000 207,410 0.4020 0.351 0.351 0.360 0.351 0.356 587,642 0.3530 0.00%
2021-01-08 0 0.400 0.400 0.405 0.395 0.405 420,000 167,990 0.4000 0.351 0.351 0.356 0.347 0.356 478,313 0.3512 -1.23%
2021-01-07 0 0.405 0.400 0.405 0.400 0.405 742,000 297,690 0.4012 0.356 0.351 0.356 0.351 0.356 845,020 0.3523 0.00%
2021-01-06 0 0.405 0.400 0.405 0.400 0.410 316,000 126,940 0.4017 0.356 0.351 0.356 0.351 0.360 359,874 0.3527 0.00%
2021-01-05 0 0.405 0.405 0.415 0.400 0.415 282,000 114,030 0.4044 0.356 0.356 0.364 0.351 0.364 321,153 0.3551 1.25%
2021-01-04 0 0.400 0.400 0.405 0.400 0.405 828,000 331,730 0.4006 0.351 0.351 0.356 0.351 0.356 942,961 0.3518 -1.23%
2020-12-31 0 0.405 0.405 0.410 0.405 0.415 446,000 181,320 0.4065 0.356 0.356 0.360 0.356 0.364 507,923 0.3570 0.00%
2020-12-30 0 0.405 0.400 0.405 0.400 0.415 454,000 183,630 0.4045 0.356 0.351 0.356 0.351 0.364 517,034 0.3552 1.25%
2020-12-29 0 0.400 0.400 0.410 0.400 0.410 478,000 192,850 0.4035 0.351 0.351 0.360 0.351 0.360 544,366 0.3543 1.27%
2020-12-28 0 0.395 0.390 0.395 0.380 0.420 1,736,000 689,280 0.3971 0.347 0.342 0.347 0.334 0.369 1,977,029 0.3486 -3.66%
2020-12-24 0 0.410 0.405 0.410 0.400 0.410 474,000 189,770 0.4004 0.360 0.356 0.360 0.351 0.360 539,811 0.3515 2.50%
2020-12-23 0 0.400 0.400 0.410 0.395 0.410 420,000 168,310 0.4007 0.351 0.351 0.360 0.347 0.360 478,313 0.3519 -1.23%
2020-12-22 0 0.405 0.395 0.405 0.395 0.405 342,000 136,960 0.4005 0.356 0.347 0.356 0.347 0.356 389,484 0.3516 0.00%
2020-12-21 0 0.405 0.400 0.420 0.400 0.420 1,308,000 533,110 0.4076 0.356 0.351 0.369 0.351 0.369 1,489,604 0.3579 -1.22%
2020-12-18 0 0.410 0.410 0.420 0.405 0.425 216,000 88,480 0.4096 0.360 0.360 0.369 0.356 0.373 245,990 0.3597 -2.38%
2020-12-17 0 0.420 0.415 0.420 0.420 0.425 880,000 370,120 0.4206 0.369 0.364 0.369 0.369 0.373 1,002,180 0.3693 -4.55%
2020-12-16 0 0.440 0.425 0.440 0.420 0.440 210,000 89,520 0.4263 0.386 0.373 0.386 0.369 0.386 239,157 0.3743 0.00%
2020-12-15 0 0.440 0.430 0.440 0.420 0.440 452,000 194,070 0.4294 0.386 0.378 0.386 0.369 0.386 514,756 0.3770 3.53%
2020-12-14 0 0.425 0.425 0.435 0.415 0.430 176,000 75,040 0.4264 0.373 0.373 0.382 0.364 0.378 200,436 0.3744 2.41%
2020-12-11 0 0.415 0.415 0.435 0.415 0.445 2,854,000 1,213,100 0.4251 0.364 0.364 0.382 0.364 0.391 3,250,253 0.3732 -6.74%
2020-12-10 0 0.445 0.435 0.445 0.430 0.460 3,342,000 1,487,790 0.4452 0.391 0.382 0.391 0.378 0.404 3,806,008 0.3909 -4.57%
2020-12-09 0 0.710 0.710 0.720 0.690 0.720 4,092,000 2,890,000 0.7063 0.409 0.409 0.415 0.398 0.415 7,095,643 0.4073 1.43%
2020-12-08 0 0.700 0.690 0.700 0.690 0.710 1,902,000 1,321,040 0.6946 0.404 0.398 0.404 0.398 0.409 3,298,122 0.4005 -1.41%
2020-12-07 0 0.710 0.700 0.710 0.690 0.710 1,752,000 1,233,640 0.7041 0.409 0.404 0.409 0.398 0.409 3,038,017 0.4061 0.00%
2020-12-04 0 0.710 0.710 0.720 0.710 0.720 596,000 425,680 0.7142 0.409 0.409 0.415 0.409 0.415 1,033,481 0.4119 -1.39%
2020-12-03 0 0.720 0.710 0.720 0.710 0.730 888,000 637,880 0.7183 0.415 0.409 0.415 0.409 0.421 1,539,817 0.4143 -1.37%
2020-12-02 0 0.730 0.720 0.730 0.720 0.740 1,420,000 1,033,760 0.7280 0.421 0.415 0.421 0.415 0.427 2,462,320 0.4198 0.00%
2020-12-01 0 0.730 0.720 0.730 0.690 0.740 5,690,000 4,075,080 0.7162 0.421 0.415 0.421 0.398 0.427 9,866,620 0.4130 5.80%
2020-11-30 0 0.690 0.680 0.690 0.670 0.710 5,514,000 3,832,540 0.6951 0.398 0.392 0.398 0.386 0.409 9,561,431 0.4008 -4.17%
2020-11-27 0 0.720 0.710 0.720 0.690 0.720 2,020,000 1,421,080 0.7035 0.415 0.409 0.415 0.398 0.415 3,502,737 0.4057 5.88%
2020-11-26 0 0.680 0.680 0.690 0.670 0.690 1,300,000 877,620 0.6751 0.392 0.392 0.398 0.386 0.398 2,254,237 0.3893 -0.37%
2020-11-25 0 0.700 0.690 0.700 0.690 0.710 2,394,000 1,676,280 0.7002 0.394 0.388 0.394 0.388 0.399 4,257,706 0.3937 1.45%
2020-11-24 0 0.690 0.690 0.700 0.690 0.710 2,156,000 1,497,200 0.6944 0.388 0.388 0.394 0.388 0.399 3,834,425 0.3905 -1.43%
2020-11-23 0 0.700 0.690 0.700 0.680 0.700 5,286,000 3,642,820 0.6891 0.394 0.388 0.394 0.382 0.394 9,401,100 0.3875 4.48%
2020-11-20 0 0.670 0.670 0.680 0.660 0.680 5,594,000 3,747,880 0.6700 0.377 0.377 0.382 0.371 0.382 9,948,875 0.3767 0.00%
2020-11-19 0 0.670 0.660 0.670 0.660 0.680 1,820,000 1,215,020 0.6676 0.377 0.371 0.377 0.371 0.382 3,236,853 0.3754 0.00%
2020-11-18 0 0.670 0.660 0.670 0.670 0.730 12,104,000 8,320,040 0.6874 0.377 0.371 0.377 0.377 0.410 21,526,848 0.3865 4.69%
2020-11-17 0 0.640 0.630 0.640 0.620 0.640 482,000 302,200 0.6270 0.360 0.354 0.360 0.349 0.360 857,232 0.3525 0.00%
2020-11-16 0 0.640 0.630 0.640 0.620 0.660 2,360,000 1,492,600 0.6325 0.360 0.354 0.360 0.349 0.371 4,197,237 0.3556 -3.03%
2020-11-13 0 0.660 0.650 0.660 0.640 0.660 1,617,000 1,051,690 0.6504 0.371 0.365 0.371 0.360 0.371 2,875,819 0.3657 3.13%
2020-11-12 0 0.640 0.630 0.640 0.630 0.650 1,044,000 668,180 0.6400 0.360 0.354 0.360 0.354 0.365 1,856,744 0.3599 1.59%
2020-11-11 0 0.630 0.620 0.630 0.620 0.640 1,550,000 967,060 0.6239 0.354 0.349 0.354 0.349 0.360 2,756,660 0.3508 -3.08%
2020-11-10 0 0.650 0.640 0.650 0.640 0.670 1,946,000 1,272,680 0.6540 0.365 0.360 0.365 0.360 0.377 3,460,942 0.3677 -1.52%
2020-11-09 0 0.660 0.650 0.660 0.620 0.660 6,822,000 4,428,200 0.6491 0.371 0.365 0.371 0.349 0.371 12,132,862 0.3650 10.00%
2020-11-06 0 0.600 0.590 0.600 0.560 0.600 1,050,000 608,120 0.5792 0.337 0.332 0.337 0.315 0.337 1,867,415 0.3256 7.14%
2020-11-05 0 0.560 0.550 0.560 0.550 0.560 618,000 345,580 0.5592 0.315 0.309 0.315 0.309 0.315 1,099,107 0.3144 0.00%
2020-11-04 0 0.560 0.550 0.560 0.550 0.590 2,742,000 1,521,780 0.5550 0.315 0.309 0.315 0.309 0.332 4,876,621 0.3121 0.00%
2020-11-03 0 0.560 0.560 0.580 0.560 0.590 470,000 265,540 0.5650 0.315 0.315 0.326 0.315 0.332 835,890 0.3177 -1.75%
2020-11-02 0 0.570 0.570 0.580 0.560 0.580 296,000 168,760 0.5701 0.320 0.320 0.326 0.315 0.326 526,433 0.3206 0.00%
2020-10-30 0 0.570 0.570 0.580 0.570 0.570 10,000 5,700 0.5700 0.320 0.320 0.326 0.320 0.320 17,785 0.3205 -1.72%
2020-10-29 0 0.580 0.570 0.580 0.570 0.580 36,000 20,640 0.5733 0.326 0.320 0.326 0.320 0.326 64,026 0.3224 1.75%
2020-10-28 0 0.570 0.570 0.580 0.570 0.580 78,000 44,720 0.5733 0.320 0.320 0.326 0.320 0.326 138,722 0.3224 -1.72%
2020-10-27 0 0.580 0.570 0.590 0.570 0.600 274,000 158,920 0.5800 0.326 0.320 0.332 0.320 0.337 487,306 0.3261 -1.69%
2020-10-23 0 0.590 0.570 0.590 0.590 0.590 8,000 4,720 0.5900 0.332 0.320 0.332 0.332 0.332 14,228 0.3317 1.72%
2020-10-22 0 0.580 0.580 0.590 0.580 0.590 262,000 152,480 0.5820 0.326 0.326 0.332 0.326 0.332 465,964 0.3272 -1.69%
2020-10-21 0 0.590 0.580 0.590 0.580 0.600 434,000 252,780 0.5824 0.332 0.326 0.332 0.326 0.337 771,865 0.3275 1.72%
2020-10-20 0 0.580 0.580 0.600 0.580 0.590 122,000 70,860 0.5808 0.326 0.326 0.337 0.326 0.332 216,976 0.3266 -1.69%
2020-10-19 0 0.590 0.590 0.600 0.580 0.590 42,000 24,580 0.5852 0.332 0.332 0.337 0.326 0.332 74,697 0.3291 -1.67%
2020-10-16 0 0.600 0.580 0.600 - - 0 0 - 0.337 0.326 0.337 - - 0 - 0.00%
2020-10-15 0 0.600 0.590 0.600 0.600 0.600 12,000 7,200 0.6000 0.337 0.332 0.337 0.337 0.337 21,342 0.3374 0.00%
2020-10-14 0 0.600 0.580 0.600 0.590 0.600 429,000 253,230 0.5903 0.337 0.326 0.337 0.332 0.337 762,972 0.3319 1.69%
2020-10-12 0 0.590 0.590 0.600 0.590 0.610 720,000 425,980 0.5916 0.332 0.332 0.337 0.332 0.343 1,280,513 0.3327 -3.28%
2020-10-09 0 0.610 0.590 0.610 0.600 0.620 378,000 228,000 0.6032 0.343 0.332 0.343 0.337 0.349 672,269 0.3391 -1.61%
2020-10-08 0 0.620 0.610 0.620 0.610 0.620 634,000 388,800 0.6132 0.349 0.343 0.349 0.343 0.349 1,127,563 0.3448 3.33%
2020-10-07 0 0.600 0.600 0.610 0.600 0.600 246,000 147,600 0.6000 0.337 0.337 0.343 0.337 0.337 437,509 0.3374 0.00%
2020-10-06 0 0.600 0.590 0.600 0.600 0.600 94,000 56,400 0.6000 0.337 0.332 0.337 0.337 0.337 167,178 0.3374 -1.64%
2020-10-05 0 0.610 0.600 0.610 0.600 0.610 952,000 571,240 0.6000 0.343 0.337 0.343 0.337 0.343 1,693,123 0.3374 3.39%
2020-09-30 0 0.590 0.570 0.590 0.570 0.600 96,000 55,660 0.5798 0.332 0.320 0.332 0.320 0.337 170,735 0.3260 1.72%
2020-09-29 0 0.580 0.570 0.580 0.570 0.580 74,000 42,280 0.5714 0.326 0.320 0.326 0.320 0.326 131,608 0.3213 0.00%
2020-09-28 0 0.580 0.570 0.600 - - 0 0 - 0.326 0.320 0.337 - - 0 - 0.00%
2020-09-25 0 0.580 0.570 0.590 0.580 0.580 254,000 147,320 0.5800 0.326 0.320 0.332 0.326 0.326 451,737 0.3261 -1.69%
2020-09-24 0 0.590 0.580 0.590 0.580 0.590 172,000 101,180 0.5883 0.332 0.326 0.332 0.326 0.332 305,900 0.3308 0.00%
2020-09-23 0 0.590 0.590 0.600 0.580 0.610 1,138,000 677,360 0.5952 0.332 0.332 0.337 0.326 0.343 2,023,922 0.3347 -1.67%
2020-09-22 0 0.600 0.600 0.620 0.600 0.630 376,000 229,200 0.6096 0.337 0.337 0.349 0.337 0.354 668,712 0.3427 -3.23%
2020-09-21 0 0.620 0.620 0.630 0.610 0.620 114,000 70,520 0.6186 0.349 0.349 0.354 0.343 0.349 202,748 0.3478 0.00%
2020-09-18 0 0.620 0.620 0.630 0.620 0.640 1,060,000 657,240 0.6200 0.349 0.349 0.354 0.349 0.360 1,885,200 0.3486 -1.59%
2020-09-17 0 0.630 0.620 0.630 0.620 0.630 440,000 277,160 0.6299 0.354 0.349 0.354 0.349 0.354 782,536 0.3542 -1.56%
2020-09-16 0 0.640 0.630 0.640 0.630 0.640 1,860,000 1,179,100 0.6339 0.360 0.354 0.360 0.354 0.360 3,307,992 0.3564 0.00%
2020-09-15 0 0.640 0.620 0.640 0.630 0.640 652,000 413,360 0.6340 0.360 0.349 0.360 0.354 0.360 1,159,576 0.3565 1.59%
2020-09-14 0 0.630 0.630 0.640 0.630 0.640 1,000,000 633,980 0.6340 0.354 0.354 0.360 0.354 0.360 1,778,490 0.3565 -3.08%
2020-09-11 0 0.650 0.630 0.650 0.630 0.650 214,000 136,480 0.6378 0.365 0.354 0.365 0.354 0.365 380,597 0.3586 3.17%
2020-09-10 0 0.630 0.630 0.640 0.630 0.640 130,000 82,600 0.6354 0.354 0.354 0.360 0.354 0.360 231,204 0.3573 -1.56%
2020-09-09 0 0.640 0.630 0.640 0.620 0.640 92,000 58,640 0.6374 0.360 0.354 0.360 0.349 0.360 163,621 0.3584 1.59%
2020-09-08 0 0.630 0.630 0.650 0.630 0.640 440,000 277,920 0.6316 0.354 0.354 0.365 0.354 0.360 782,536 0.3552 -3.08%
2020-09-07 0 0.650 0.630 0.650 0.630 0.670 1,020,000 659,340 0.6464 0.365 0.354 0.365 0.354 0.377 1,814,060 0.3635 -2.99%
2020-09-04 0 0.670 0.660 0.670 0.660 0.670 882,000 585,640 0.6640 0.377 0.371 0.377 0.371 0.377 1,568,629 0.3733 0.00%
2020-09-03 0 0.670 0.660 0.670 0.660 0.740 3,658,000 2,554,520 0.6983 0.377 0.371 0.377 0.371 0.416 6,505,718 0.3927 1.52%
2020-09-02 0 0.660 0.640 0.660 0.630 0.660 656,000 421,480 0.6425 0.371 0.360 0.371 0.354 0.371 1,166,690 0.3613 6.45%
2020-09-01 0 0.620 0.620 0.630 0.620 0.630 150,000 93,400 0.6227 0.349 0.349 0.354 0.349 0.354 266,774 0.3501 0.00%
2020-08-31 0 0.620 0.610 0.620 0.610 0.640 1,306,000 815,280 0.6243 0.349 0.343 0.349 0.343 0.360 2,322,708 0.3510 -3.12%
2020-08-28 0 0.640 0.630 0.640 0.630 0.650 728,000 468,100 0.6430 0.360 0.354 0.360 0.354 0.365 1,294,741 0.3615 -3.03%
2020-08-27 0 0.660 0.650 0.660 0.650 0.680 1,074,000 712,180 0.6631 0.371 0.365 0.371 0.365 0.382 1,910,099 0.3728 -1.49%
2020-08-26 0 0.670 0.660 0.670 0.650 0.670 1,010,000 669,960 0.6633 0.377 0.371 0.377 0.365 0.377 1,796,275 0.3730 1.52%
2020-08-25 0 0.660 0.650 0.660 0.650 0.670 244,000 160,120 0.6562 0.371 0.365 0.371 0.365 0.377 433,952 0.3690 0.00%
2020-08-24 0 0.660 0.650 0.660 0.660 0.680 2,408,000 1,606,340 0.6671 0.371 0.365 0.371 0.371 0.382 4,282,605 0.3751 -1.49%
2020-08-21 0 0.670 0.660 0.670 0.660 0.670 180,000 120,100 0.6672 0.377 0.371 0.377 0.371 0.377 320,128 0.3752 1.52%
2020-08-20 0 0.660 0.650 0.660 0.660 0.670 2,630,000 1,736,600 0.6603 0.371 0.365 0.371 0.371 0.377 4,677,430 0.3713 -1.49%
2020-08-19 0 0.670 0.660 0.670 0.660 0.680 1,062,000 710,680 0.6692 0.377 0.371 0.377 0.371 0.382 1,888,757 0.3763 -1.47%
2020-08-18 0 0.680 0.670 0.680 0.660 0.680 2,360,000 1,578,700 0.6689 0.382 0.377 0.382 0.371 0.382 4,197,237 0.3761 1.49%
2020-08-17 0 0.670 0.660 0.670 0.650 0.670 1,552,000 1,028,340 0.6626 0.377 0.371 0.377 0.365 0.377 2,760,217 0.3726 1.52%
2020-08-14 0 0.660 0.660 0.670 0.660 0.680 2,210,000 1,479,460 0.6694 0.371 0.371 0.377 0.371 0.382 3,930,464 0.3764 -1.49%
2020-08-13 0 0.670 0.660 0.670 0.630 0.690 12,843,000 8,496,240 0.6615 0.377 0.371 0.377 0.354 0.388 22,841,152 0.3720 11.67%
2020-08-12 0 0.600 0.590 0.600 0.580 0.620 1,044,000 619,240 0.5931 0.337 0.332 0.337 0.326 0.349 1,856,744 0.3335 1.69%
2020-08-11 0 0.590 0.570 0.590 0.540 0.590 2,318,000 1,311,040 0.5656 0.332 0.320 0.332 0.304 0.332 4,122,541 0.3180 9.26%
2020-08-10 0 0.540 0.530 0.540 0.530 0.560 1,110,000 595,040 0.5361 0.304 0.298 0.304 0.298 0.315 1,974,124 0.3014 3.85%
2020-08-07 0 0.520 0.510 0.520 - - 0 0 - 0.292 0.287 0.292 - - 0 - 0.00%
2020-08-06 0 0.520 0.510 0.530 0.520 0.520 200,000 104,000 0.5200 0.292 0.287 0.298 0.292 0.292 355,698 0.2924 0.00%
2020-08-05 0 0.520 0.510 0.520 0.510 0.520 150,000 76,680 0.5112 0.292 0.287 0.292 0.287 0.292 266,774 0.2874 0.00%
2020-08-04 0 0.520 0.520 0.540 0.510 0.520 158,000 81,400 0.5152 0.292 0.292 0.304 0.287 0.292 281,001 0.2897 -3.70%
2020-08-03 0 0.540 0.520 0.540 - - 0 0 - 0.304 0.292 0.304 - - 0 - 0.00%
2020-07-31 0 0.540 0.520 0.540 0.510 0.540 122,000 62,740 0.5143 0.304 0.292 0.304 0.287 0.304 216,976 0.2892 0.00%
2020-07-30 0 0.540 0.520 0.540 0.520 0.540 228,000 122,800 0.5386 0.304 0.292 0.304 0.292 0.304 405,496 0.3028 -1.82%
2020-07-29 0 0.550 0.520 0.550 - - 0 0 - 0.309 0.292 0.309 - - 0 - 0.00%
2020-07-28 0 0.550 0.530 0.550 0.530 0.560 156,000 86,380 0.5537 0.309 0.298 0.309 0.298 0.315 277,445 0.3113 5.77%
2020-07-27 0 0.520 0.520 0.530 0.510 0.520 182,000 94,220 0.5177 0.292 0.292 0.298 0.287 0.292 323,685 0.2911 0.00%
2020-07-24 0 0.520 0.520 0.530 0.520 0.550 76,000 39,680 0.5221 0.292 0.292 0.298 0.292 0.309 135,165 0.2936 -5.45%
2020-07-23 0 0.550 0.520 0.550 - - 0 0 - 0.309 0.292 0.309 - - 0 - 0.00%
2020-07-22 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 0.309 0.292 0.309 0.309 0.309 7,114 0.3093 -3.51%
2020-07-21 0 0.570 0.520 0.570 0.530 0.570 296,000 157,620 0.5325 0.320 0.292 0.320 0.298 0.320 526,433 0.2994 3.64%
2020-07-20 0 0.550 0.510 0.550 0.550 0.550 4,000 2,200 0.5500 0.309 0.287 0.309 0.309 0.309 7,114 0.3093 1.85%
2020-07-17 0 0.540 0.500 0.540 0.510 0.540 34,000 17,880 0.5259 0.304 0.281 0.304 0.287 0.304 60,469 0.2957 5.88%
2020-07-16 0 0.510 0.510 0.540 0.510 0.520 674,000 345,740 0.5130 0.287 0.287 0.304 0.287 0.292 1,198,703 0.2884 -1.92%
2020-07-15 0 0.520 0.510 0.530 - - 0 0 - 0.292 0.287 0.298 - - 0 - 0.00%
2020-07-14 0 0.520 0.520 0.540 0.520 0.520 140,000 72,800 0.5200 0.292 0.292 0.304 0.292 0.292 248,989 0.2924 0.00%
2020-07-13 0 0.520 0.510 0.530 - - 0 0 - 0.292 0.287 0.298 - - 0 - 0.00%
2020-07-10 0 0.520 0.520 0.530 0.520 0.520 48,000 24,960 0.5200 0.292 0.292 0.298 0.292 0.292 85,368 0.2924 -1.89%
2020-07-09 0 0.530 0.520 0.540 - - 0 0 - 0.298 0.292 0.304 - - 0 - 0.00%
2020-07-08 0 0.530 0.510 0.540 0.520 0.540 110,000 58,240 0.5295 0.298 0.287 0.304 0.292 0.304 195,634 0.2977 0.00%
2020-07-07 0 0.530 0.520 0.530 0.530 0.530 2,000 1,060 0.5300 0.298 0.292 0.298 0.298 0.298 3,557 0.2980 0.00%
2020-07-06 0 0.530 0.520 0.540 0.520 0.530 154,000 81,320 0.5281 0.298 0.292 0.304 0.292 0.298 273,888 0.2969 3.92%
2020-07-03 0 0.510 0.510 0.530 0.510 0.520 102,000 52,040 0.5102 0.287 0.287 0.298 0.287 0.292 181,406 0.2869 -3.77%
2020-07-02 0 0.530 0.520 0.530 0.510 0.530 132,000 68,500 0.5189 0.298 0.292 0.298 0.287 0.298 234,761 0.2918 -1.85%
2020-06-30 0 0.540 0.510 0.540 0.485 0.540 850,000 425,950 0.5011 0.304 0.287 0.304 0.273 0.304 1,511,717 0.2818 1.89%
2020-06-29 0 0.530 0.530 0.560 0.530 0.560 16,000 8,780 0.5488 0.298 0.298 0.315 0.298 0.315 28,456 0.3085 -5.36%
2020-06-26 0 0.560 0.540 0.560 0.560 0.560 80,000 44,800 0.5600 0.315 0.304 0.315 0.315 0.315 142,279 0.3149 -1.75%
2020-06-24 0 0.570 0.530 0.570 0.540 0.570 12,000 6,540 0.5450 0.320 0.298 0.320 0.304 0.320 21,342 0.3064 1.79%
2020-06-23 0 0.560 0.520 0.570 0.540 0.560 100,000 54,560 0.5456 0.315 0.292 0.320 0.304 0.315 177,849 0.3068 0.00%
2020-06-22 0 0.560 0.530 0.560 0.540 0.570 10,000 5,540 0.5540 0.315 0.298 0.315 0.304 0.320 17,785 0.3115 5.66%
2020-06-19 0 0.530 0.530 0.550 0.530 0.560 370,000 200,900 0.5430 0.298 0.298 0.309 0.298 0.315 658,041 0.3053 1.92%
2020-06-18 0 0.520 0.520 0.530 0.520 0.520 8,000 4,160 0.5200 0.292 0.292 0.298 0.292 0.292 14,228 0.2924 0.00%
2020-06-17 0 0.520 0.520 0.540 0.520 0.540 280,000 147,600 0.5271 0.292 0.292 0.304 0.292 0.304 497,977 0.2964 0.00%
2020-06-16 0 0.520 0.510 0.530 0.510 0.530 166,000 86,540 0.5213 0.292 0.287 0.298 0.287 0.298 295,229 0.2931 4.00%
2020-06-15 0 0.500 0.500 0.510 0.500 0.500 46,000 23,000 0.5000 0.281 0.281 0.287 0.281 0.281 81,811 0.2811 0.00%
2020-06-12 0 0.500 0.490 0.510 - - 0 0 - 0.281 0.276 0.287 - - 0 - 0.00%
2020-06-11 0 0.500 0.500 0.510 0.500 0.500 110,000 55,000 0.5000 0.281 0.281 0.287 0.281 0.281 195,634 0.2811 0.00%
2020-06-10 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.281 0.281 0.287 0.281 0.281 35,570 0.2811 -1.96%
2020-06-09 0 0.510 0.500 0.510 - - 0 0 - 0.287 0.281 0.287 - - 0 - 0.00%
2020-06-08 0 0.510 0.500 0.510 0.500 0.510 120,000 60,200 0.5017 0.287 0.281 0.287 0.281 0.287 213,419 0.2821 3.03%
2020-06-05 0 0.495 0.495 0.530 0.480 0.495 144,000 70,460 0.4893 0.278 0.278 0.298 0.270 0.278 256,103 0.2751 0.00%
2020-06-04 0 0.495 0.490 0.500 0.490 0.500 24,000 11,800 0.4917 0.278 0.276 0.281 0.276 0.281 42,684 0.2765 -1.00%
2020-06-03 0 0.500 0.490 0.510 0.495 0.500 54,000 26,850 0.4972 0.281 0.276 0.287 0.278 0.281 96,038 0.2796 0.00%
2020-06-02 0 0.500 0.490 0.500 0.490 0.500 12,000 5,920 0.4933 0.281 0.276 0.281 0.276 0.281 21,342 0.2774 2.04%
2020-06-01 0 0.490 0.480 0.500 - - 0 0 - 0.276 0.270 0.281 - - 0 - 0.00%
2020-05-29 0 0.490 0.480 0.500 0.475 0.500 64,000 31,110 0.4861 0.276 0.270 0.281 0.267 0.281 113,823 0.2733 0.00%
2020-05-28 0 0.490 0.490 0.495 0.480 0.495 44,000 21,380 0.4859 0.276 0.276 0.278 0.270 0.278 78,254 0.2732 -2.00%
2020-05-27 0 0.500 0.490 0.500 0.490 0.510 120,000 59,250 0.4938 0.281 0.276 0.281 0.276 0.287 213,419 0.2776 2.04%
2020-05-26 0 0.490 0.490 0.500 0.490 0.510 194,000 95,320 0.4913 0.276 0.276 0.281 0.276 0.287 345,027 0.2763 -3.92%
2020-05-25 0 0.510 0.495 0.510 - - 0 0 - 0.287 0.278 0.287 - - 0 - -1.92%
2020-05-22 0 0.520 0.480 0.520 0.500 0.520 252,000 127,020 0.5040 0.292 0.270 0.292 0.281 0.292 448,180 0.2834 0.00%
2020-05-21 0 0.520 0.510 0.520 0.510 0.520 518,000 265,200 0.5120 0.292 0.287 0.292 0.287 0.292 921,258 0.2879 -1.89%
2020-05-20 0 0.530 0.510 0.530 0.510 0.540 58,000 29,740 0.5128 0.298 0.287 0.298 0.287 0.304 103,152 0.2883 -1.85%
2020-05-19 0 0.540 0.520 0.540 0.510 0.540 116,000 59,720 0.5148 0.304 0.292 0.304 0.287 0.304 206,305 0.2895 1.89%
2020-05-18 0 0.530 0.520 0.540 0.500 0.530 276,000 144,560 0.5238 0.298 0.292 0.304 0.281 0.298 490,863 0.2945 -1.85%
2020-05-15 0 0.540 0.510 0.540 - - 0 0 - 0.304 0.287 0.304 - - 0 - 0.00%
2020-05-14 0 0.540 0.510 0.540 - - 0 0 - 0.304 0.287 0.304 - - 0 - 0.00%
2020-05-13 0 0.540 0.520 0.540 0.520 0.540 104,000 54,160 0.5208 0.304 0.292 0.304 0.292 0.304 184,963 0.2928 3.85%
2020-05-12 0 0.520 0.520 0.530 0.520 0.530 168,000 87,380 0.5201 0.292 0.292 0.298 0.292 0.298 298,786 0.2924 -3.70%
2020-05-11 0 0.540 0.520 0.540 0.520 0.540 58,000 30,860 0.5321 0.304 0.292 0.304 0.292 0.304 103,152 0.2992 1.89%
2020-05-08 0 0.530 0.520 0.540 0.510 0.540 66,000 34,220 0.5185 0.298 0.292 0.304 0.287 0.304 117,380 0.2915 0.00%
2020-05-07 0 0.530 0.510 0.530 0.530 0.540 54,000 28,640 0.5304 0.298 0.287 0.298 0.298 0.304 96,038 0.2982 0.00%
2020-05-06 0 0.530 0.520 0.530 0.520 0.530 30,000 15,700 0.5233 0.298 0.292 0.298 0.292 0.298 53,355 0.2943 0.00%
2020-05-05 0 0.530 0.520 0.540 - - 0 0 - 0.298 0.292 0.304 - - 0 - 0.00%
2020-05-04 0 0.530 0.530 0.540 0.520 0.540 220,000 116,740 0.5306 0.298 0.298 0.304 0.292 0.304 391,268 0.2984 0.00%
2020-04-29 0 0.530 0.530 0.550 0.530 0.550 110,000 59,440 0.5404 0.298 0.298 0.309 0.298 0.309 195,634 0.3038 -1.85%
2020-04-28 0 0.540 0.540 0.550 0.530 0.550 432,000 232,820 0.5389 0.304 0.304 0.309 0.298 0.309 768,308 0.3030 -1.82%
2020-04-27 0 0.550 0.540 0.550 0.540 0.550 390,000 212,000 0.5436 0.309 0.304 0.309 0.304 0.309 693,611 0.3056 -1.79%
2020-04-24 0 0.560 0.540 0.560 0.540 0.560 350,000 191,320 0.5466 0.315 0.304 0.315 0.304 0.315 622,472 0.3074 1.82%
2020-04-23 0 0.550 0.540 0.550 0.540 0.550 100,000 54,700 0.5470 0.309 0.304 0.309 0.304 0.309 177,849 0.3076 -1.79%
2020-04-22 0 0.560 0.540 0.560 0.540 0.560 550,000 302,020 0.5491 0.315 0.304 0.315 0.304 0.315 978,170 0.3088 -1.75%
2020-04-21 0 0.570 0.550 0.570 0.540 0.570 234,000 129,220 0.5522 0.320 0.309 0.320 0.304 0.320 416,167 0.3105 1.79%
2020-04-20 0 0.560 0.550 0.570 0.550 0.570 576,000 321,440 0.5581 0.315 0.309 0.320 0.309 0.320 1,024,410 0.3138 -1.75%
2020-04-17 0 0.570 0.570 0.580 0.560 0.580 286,000 163,440 0.5715 0.320 0.320 0.326 0.315 0.326 508,648 0.3213 -1.72%
2020-04-16 0 0.580 0.570 0.580 0.550 0.580 1,948,000 1,100,820 0.5651 0.326 0.320 0.326 0.309 0.326 3,464,499 0.3177 0.00%
2020-04-15 0 0.580 0.580 0.590 0.570 0.620 1,366,000 815,460 0.5970 0.326 0.326 0.332 0.320 0.349 2,429,418 0.3357 -6.45%
2020-04-14 0 0.620 0.620 0.630 0.600 0.670 10,698,000 6,833,140 0.6387 0.349 0.349 0.354 0.337 0.377 19,026,290 0.3591 0.00%
2020-04-09 0 0.620 0.610 0.620 0.580 0.640 4,484,000 2,758,500 0.6152 0.349 0.343 0.349 0.326 0.360 7,974,751 0.3459 6.90%
2020-04-08 0 0.580 0.560 0.580 0.530 0.580 578,000 319,140 0.5521 0.326 0.315 0.326 0.298 0.326 1,027,967 0.3105 5.45%
2020-04-07 0 0.550 0.550 0.560 0.550 0.560 390,000 214,540 0.5501 0.309 0.309 0.315 0.309 0.315 693,611 0.3093 -3.51%
2020-04-06 0 0.570 0.560 0.570 0.540 0.590 1,406,000 791,840 0.5632 0.320 0.315 0.320 0.304 0.332 2,500,558 0.3167 -5.00%
2020-04-03 0 0.600 0.580 0.600 0.580 0.710 13,448,000 8,655,640 0.6436 0.337 0.326 0.337 0.326 0.399 23,917,139 0.3619 31.87%
2020-04-02 1 - - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2020-03-31 0 0.455 0.440 0.455 0.455 0.455 16,000 7,280 0.4550 0.256 0.247 0.256 0.256 0.256 28,456 0.2558 3.41%
2020-03-30 0 0.440 0.405 0.440 0.435 0.460 150,000 65,580 0.4372 0.247 0.228 0.247 0.245 0.259 266,774 0.2458 0.00%
2020-03-27 0 0.440 0.420 0.440 0.425 0.440 76,000 33,040 0.4347 0.247 0.236 0.247 0.239 0.247 135,165 0.2444 1.15%
2020-03-26 0 0.435 0.405 0.450 - - 0 0 - 0.245 0.228 0.253 - - 0 - 0.00%
2020-03-25 0 0.435 0.420 0.445 0.420 0.445 30,000 13,300 0.4433 0.245 0.236 0.250 0.236 0.250 53,355 0.2493 4.82%
2020-03-24 0 0.415 0.415 0.440 0.400 0.405 30,000 12,130 0.4043 0.233 0.233 0.247 0.225 0.228 53,355 0.2273 -4.60%
2020-03-23 0 0.435 0.405 0.440 - - 0 0 - 0.245 0.228 0.247 - - 0 - 0.00%
2020-03-20 0 0.435 0.410 0.450 - - 0 0 - 0.245 0.231 0.253 - - 0 - 0.00%
2020-03-19 0 0.435 0.415 0.445 0.400 0.445 432,000 182,020 0.4213 0.245 0.233 0.250 0.225 0.250 768,308 0.2369 -1.14%
2020-03-18 0 0.440 0.425 0.445 0.425 0.460 262,000 112,530 0.4295 0.247 0.239 0.250 0.239 0.259 465,964 0.2415 -3.30%
2020-03-17 0 0.455 0.430 0.455 0.430 0.460 24,000 10,540 0.4392 0.256 0.242 0.256 0.242 0.259 42,684 0.2469 1.11%
2020-03-16 0 0.450 0.435 0.455 0.450 0.465 836,000 379,440 0.4539 0.253 0.245 0.256 0.253 0.261 1,486,818 0.2552 0.00%
2020-03-13 0 0.450 0.450 0.460 0.400 0.465 972,000 424,930 0.4372 0.253 0.253 0.259 0.225 0.261 1,728,693 0.2458 -2.17%
2020-03-12 0 0.460 0.445 0.460 - - 0 0 - 0.259 0.250 0.259 - - 0 - -1.08%
2020-03-11 0 0.465 0.465 0.475 0.465 0.475 88,000 40,940 0.4652 0.261 0.261 0.267 0.261 0.267 156,507 0.2616 0.00%
2020-03-10 0 0.465 0.410 0.485 0.445 0.465 104,000 47,010 0.4520 0.261 0.231 0.273 0.250 0.261 184,963 0.2542 -2.11%
2020-03-09 0 0.475 0.450 0.480 0.450 0.480 88,000 39,940 0.4539 0.267 0.253 0.270 0.253 0.270 156,507 0.2552 -1.04%
2020-03-06 0 0.480 0.450 0.480 0.480 0.485 34,000 16,440 0.4835 0.270 0.253 0.270 0.270 0.273 60,469 0.2719 2.13%
2020-03-05 0 0.470 0.450 0.485 0.455 0.495 162,000 75,410 0.4655 0.264 0.253 0.273 0.256 0.278 288,115 0.2617 1.08%
2020-03-04 0 0.465 0.455 0.470 0.460 0.470 312,000 145,240 0.4655 0.261 0.256 0.264 0.259 0.264 554,889 0.2617 -3.12%
2020-03-03 0 0.480 0.455 0.480 0.460 0.480 182,000 84,750 0.4657 0.270 0.256 0.270 0.259 0.270 323,685 0.2618 1.05%
2020-03-02 0 0.475 0.460 0.485 0.465 0.495 3,501,000 1,645,330 0.4700 0.267 0.259 0.273 0.261 0.278 6,226,495 0.2642 1.06%
2020-02-28 0 0.470 0.455 0.480 0.460 0.470 248,000 114,380 0.4612 0.264 0.256 0.270 0.259 0.264 441,066 0.2593 -1.05%
2020-02-27 0 0.475 0.460 0.475 0.460 0.485 8,000 3,760 0.4700 0.267 0.259 0.267 0.259 0.273 14,228 0.2643 0.00%
2020-02-26 0 0.475 0.460 0.480 0.460 0.480 166,000 76,440 0.4605 0.267 0.259 0.270 0.259 0.270 295,229 0.2589 -2.06%
2020-02-25 0 0.485 0.465 0.485 0.465 0.485 120,000 56,430 0.4703 0.273 0.261 0.273 0.261 0.273 213,419 0.2644 1.04%
2020-02-24 0 0.480 0.450 0.490 0.455 0.480 250,000 114,960 0.4598 0.270 0.253 0.276 0.256 0.270 444,623 0.2586 2.13%
2020-02-21 0 0.470 0.470 0.495 0.470 0.480 38,000 18,080 0.4758 0.264 0.264 0.278 0.264 0.270 67,583 0.2675 -1.05%
2020-02-20 0 0.475 0.470 0.495 0.470 0.475 86,000 40,820 0.4747 0.267 0.264 0.278 0.264 0.267 152,950 0.2669 -1.04%
2020-02-19 0 0.480 0.475 0.495 - - 0 0 - 0.270 0.267 0.278 - - 0 - 0.00%
2020-02-18 0 0.480 0.465 0.495 - - 0 0 - 0.270 0.261 0.278 - - 0 - 0.00%
2020-02-17 0 0.480 0.465 0.495 - - 0 0 - 0.270 0.261 0.278 - - 0 - 0.00%
2020-02-14 0 0.480 0.475 0.495 - - 0 0 - 0.270 0.267 0.278 - - 0 - 0.00%
2020-02-13 0 0.480 0.470 0.495 - - 0 0 - 0.270 0.264 0.278 - - 0 - 0.00%
2020-02-12 0 0.480 0.480 0.495 - - 0 0 - 0.270 0.270 0.278 - - 0 - 0.00%
2020-02-11 0 0.480 0.470 0.495 - - 0 0 - 0.270 0.264 0.278 - - 0 - 0.00%
2020-02-10 0 0.480 0.470 0.495 - - 0 0 - 0.270 0.264 0.278 - - 0 - 0.00%
2020-02-07 0 0.480 0.470 0.495 - - 0 0 - 0.270 0.264 0.278 - - 0 - 0.00%
2020-02-06 0 0.480 0.470 0.485 0.475 0.485 14,000 6,720 0.4800 0.270 0.264 0.273 0.267 0.273 24,899 0.2699 -1.03%
2020-02-05 0 0.485 0.475 0.500 0.485 0.490 20,000 9,730 0.4865 0.273 0.267 0.281 0.273 0.276 35,570 0.2735 1.04%
2020-02-04 0 0.480 0.475 0.495 - - 0 0 - 0.270 0.267 0.278 - - 0 - 0.00%
2020-02-03 0 0.480 0.470 0.500 0.480 0.480 20,000 9,600 0.4800 0.270 0.264 0.281 0.270 0.270 35,570 0.2699 -1.03%
2020-01-31 0 0.485 0.475 0.495 0.480 0.485 94,000 45,420 0.4832 0.273 0.267 0.278 0.270 0.273 167,178 0.2717 0.00%
2020-01-30 0 0.485 0.455 0.485 0.470 0.485 60,000 28,500 0.4750 0.273 0.256 0.273 0.264 0.273 106,709 0.2671 -1.02%
2020-01-29 0 0.490 0.465 0.510 0.465 0.490 78,000 37,080 0.4754 0.276 0.261 0.287 0.261 0.276 138,722 0.2673 -1.01%
2020-01-24 0 0.495 0.475 0.495 - - 0 0 - 0.278 0.267 0.278 - - 0 - 0.00%
2020-01-23 0 0.495 0.475 0.495 0.470 0.510 172,000 83,090 0.4831 0.278 0.267 0.278 0.264 0.287 305,900 0.2716 1.02%
2020-01-22 0 0.490 0.485 0.495 0.490 0.490 30,000 14,700 0.4900 0.276 0.273 0.278 0.276 0.276 53,355 0.2755 1.03%
2020-01-21 0 0.485 0.485 0.490 0.485 0.490 42,000 20,510 0.4883 0.273 0.273 0.276 0.273 0.276 74,697 0.2746 -1.02%
2020-01-20 0 0.490 0.485 0.500 0.480 0.490 76,000 36,540 0.4808 0.276 0.273 0.281 0.270 0.276 135,165 0.2703 1.03%
2020-01-17 0 0.485 0.485 0.495 0.485 0.485 20,000 9,700 0.4850 0.273 0.273 0.278 0.273 0.273 35,570 0.2727 -1.02%
2020-01-16 0 0.490 0.485 0.490 0.480 0.490 146,000 71,150 0.4873 0.276 0.273 0.276 0.270 0.276 259,660 0.2740 -2.00%
2020-01-15 0 0.500 0.495 0.500 0.510 0.510 2,000 1,020 0.5100 0.281 0.278 0.281 0.287 0.287 3,557 0.2868 0.00%
2020-01-14 0 0.500 0.490 0.510 0.490 0.490 18,000 8,820 0.4900 0.281 0.276 0.287 0.276 0.276 32,013 0.2755 0.00%
2020-01-13 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.281 0.276 0.281 0.281 0.281 14,228 0.2811 0.00%
2020-01-10 0 0.500 0.490 0.500 0.490 0.500 78,000 38,240 0.4903 0.281 0.276 0.281 0.276 0.281 138,722 0.2757 -1.96%
2020-01-09 0 0.510 0.495 0.510 0.500 0.510 88,000 44,120 0.5014 0.287 0.278 0.287 0.281 0.287 156,507 0.2819 2.00%
2020-01-08 0 0.500 0.485 0.510 0.490 0.500 24,000 11,780 0.4908 0.281 0.273 0.287 0.276 0.281 42,684 0.2760 -1.96%
2020-01-07 0 0.510 0.500 0.510 0.500 0.510 302,000 151,020 0.5001 0.287 0.281 0.287 0.281 0.287 537,104 0.2812 0.00%
2020-01-06 0 0.510 0.500 0.510 0.520 0.520 42,000 21,840 0.5200 0.287 0.281 0.287 0.292 0.292 74,697 0.2924 -1.92%
2020-01-03 0 0.520 0.490 0.520 - - 0 0 - 0.292 0.276 0.292 - - 0 - 0.00%
2020-01-02 0 0.520 0.500 0.530 0.500 0.530 258,000 131,540 0.5098 0.292 0.281 0.298 0.281 0.298 458,851 0.2867 -5.45%
2019-12-31 0 0.550 0.520 0.550 - - 0 0 - 0.309 0.292 0.309 - - 0 - 0.00%
2019-12-30 0 0.550 0.530 0.550 - - 0 0 - 0.309 0.298 0.309 - - 0 - 0.00%
2019-12-27 0 0.550 0.540 0.550 0.550 0.560 158,000 87,000 0.5506 0.309 0.304 0.309 0.309 0.315 281,001 0.3096 -1.79%
2019-12-24 0 0.560 0.550 0.560 0.530 0.570 4,086,000 2,245,380 0.5495 0.315 0.309 0.315 0.298 0.320 7,266,912 0.3090 0.00%
2019-12-23 0 0.560 0.550 0.580 0.520 0.570 8,310,000 4,413,600 0.5311 0.315 0.309 0.326 0.292 0.320 14,779,255 0.2986 1.82%
2019-12-20 0 0.550 0.520 0.560 0.510 0.560 300,000 160,180 0.5339 0.309 0.292 0.315 0.287 0.315 533,547 0.3002 7.84%
2019-12-19 0 0.510 0.490 0.530 0.485 0.510 112,000 56,150 0.5013 0.287 0.276 0.298 0.273 0.287 199,191 0.2819 0.00%
2019-12-18 0 0.510 0.490 0.510 - - 0 0 - 0.287 0.276 0.287 - - 0 - 0.00%
2019-12-17 0 0.510 0.480 0.510 0.495 0.510 18,000 8,940 0.4967 0.287 0.270 0.287 0.278 0.287 32,013 0.2793 4.08%
2019-12-16 0 0.490 0.480 0.520 0.480 0.490 84,000 40,880 0.4867 0.276 0.270 0.292 0.270 0.276 149,393 0.2736 3.16%
2019-12-13 0 0.475 0.470 0.475 0.460 0.480 412,000 193,160 0.4688 0.267 0.264 0.267 0.259 0.270 732,738 0.2636 -1.04%
2019-12-12 0 0.480 0.475 0.490 - - 0 0 - 0.270 0.267 0.276 - - 0 - 0.00%
2019-12-11 0 0.480 0.475 0.485 0.465 0.470 102,000 47,530 0.4660 0.270 0.267 0.273 0.261 0.264 181,406 0.2620 -2.04%
2019-12-10 0 0.490 0.470 0.520 0.460 0.490 48,000 22,850 0.4760 0.276 0.264 0.292 0.259 0.276 85,368 0.2677 -2.00%
2019-12-09 0 0.500 0.480 0.500 0.500 0.500 40,000 20,000 0.5000 0.281 0.270 0.281 0.281 0.281 71,140 0.2811 0.00%
2019-12-06 0 0.500 0.495 0.500 0.500 0.500 24,000 12,000 0.5000 0.281 0.278 0.281 0.281 0.281 42,684 0.2811 0.00%
2019-12-05 0 0.500 0.470 0.530 - - 0 0 - 0.281 0.264 0.298 - - 0 - 0.00%
2019-12-04 0 0.500 0.470 0.530 - - 0 0 - 0.281 0.264 0.298 - - 0 - 0.00%
2019-12-03 0 0.500 0.475 0.530 - - 0 0 - 0.281 0.267 0.298 - - 0 - 0.00%
2019-12-02 0 0.500 0.500 0.510 0.500 0.520 92,000 46,920 0.5100 0.281 0.281 0.287 0.281 0.292 163,621 0.2868 1.01%
2019-11-29 0 0.495 0.470 0.520 0.490 0.490 20,000 9,800 0.4900 0.278 0.264 0.292 0.276 0.276 35,570 0.2755 -1.00%
2019-11-28 0 0.500 0.470 0.520 0.500 0.500 20,000 10,000 0.5000 0.281 0.264 0.292 0.281 0.281 35,570 0.2811 2.04%
2019-11-27 0 0.490 0.475 0.500 0.490 0.500 40,000 19,800 0.4950 0.276 0.267 0.281 0.276 0.281 71,140 0.2783 0.00%
2019-11-26 0 0.490 0.470 0.500 0.490 0.500 44,000 21,780 0.4950 0.276 0.264 0.281 0.276 0.281 78,254 0.2783 0.00%
2019-11-25 0 0.490 0.465 0.490 0.490 0.500 42,000 20,780 0.4948 0.276 0.261 0.276 0.276 0.281 74,697 0.2782 0.00%
2019-11-22 0 0.490 0.455 0.500 0.490 0.500 32,000 15,840 0.4950 0.276 0.256 0.281 0.276 0.281 56,912 0.2783 0.00%
2019-11-21 0 0.490 0.465 0.520 0.490 0.490 20,000 9,800 0.4900 0.276 0.261 0.292 0.276 0.276 35,570 0.2755 -2.00%
2019-11-20 0 0.500 0.480 0.520 0.490 0.500 40,000 19,860 0.4965 0.281 0.270 0.292 0.276 0.281 71,140 0.2792 5.26%
2019-11-19 0 0.475 0.460 0.520 0.475 0.475 32,000 15,200 0.4750 0.267 0.259 0.292 0.267 0.267 56,912 0.2671 1.06%
2019-11-18 0 0.470 0.470 0.520 0.465 0.520 72,000 35,460 0.4925 0.264 0.264 0.292 0.261 0.292 128,051 0.2769 -6.00%
2019-11-15 0 0.500 0.465 0.510 0.460 0.495 92,000 43,260 0.4702 0.281 0.261 0.287 0.259 0.278 163,621 0.2644 2.04%
2019-11-14 0 0.490 0.465 0.495 0.450 0.475 314,000 145,260 0.4626 0.276 0.261 0.278 0.253 0.267 558,446 0.2601 0.00%
2019-11-13 0 0.490 0.480 0.500 - - 0 0 - 0.276 0.270 0.281 - - 0 - 0.00%
2019-11-12 0 0.490 0.480 0.500 0.480 0.495 104,000 50,690 0.4874 0.276 0.270 0.281 0.270 0.278 184,963 0.2741 0.00%
2019-11-11 0 0.490 0.480 0.510 0.490 0.500 134,000 66,500 0.4963 0.276 0.270 0.287 0.276 0.281 238,318 0.2790 -3.92%
2019-11-08 0 0.510 0.485 0.520 0.475 0.495 86,000 42,090 0.4894 0.287 0.273 0.292 0.267 0.278 152,950 0.2752 -1.92%
2019-11-07 0 0.520 0.485 0.550 - - 0 0 - 0.292 0.273 0.309 - - 0 - 0.00%
2019-11-06 0 0.520 0.495 0.550 - - 0 0 - 0.292 0.278 0.309 - - 0 - 0.00%
2019-11-05 0 0.520 0.500 0.520 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2019-11-04 0 0.520 0.510 0.520 0.510 0.520 40,000 20,640 0.5160 0.292 0.287 0.292 0.287 0.292 71,140 0.2901 4.00%
2019-11-01 0 0.500 0.500 0.510 0.500 0.520 154,000 79,140 0.5139 0.281 0.281 0.287 0.281 0.292 273,888 0.2890 -3.85%
2019-10-31 0 0.520 0.500 0.520 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2019-10-30 0 0.520 0.500 0.520 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2019-10-29 0 0.520 0.500 0.520 0.500 0.520 34,000 17,080 0.5024 0.292 0.281 0.292 0.281 0.292 60,469 0.2825 4.00%
2019-10-28 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.281 0.281 0.292 0.281 0.281 10,671 0.2811 0.00%
2019-10-25 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.281 0.281 0.292 0.281 0.281 35,570 0.2811 -3.85%
2019-10-24 0 0.520 0.520 0.530 0.520 0.520 24,000 12,480 0.5200 0.292 0.292 0.298 0.292 0.292 42,684 0.2924 -3.70%
2019-10-23 0 0.540 0.500 0.540 - - 0 0 - 0.304 0.281 0.304 - - 0 - 0.00%
2019-10-22 0 0.540 0.510 0.540 0.540 0.540 32,000 17,280 0.5400 0.304 0.287 0.304 0.304 0.304 56,912 0.3036 5.88%
2019-10-21 0 0.510 0.510 0.540 0.510 0.510 48,000 24,480 0.5100 0.287 0.287 0.304 0.287 0.287 85,368 0.2868 0.00%
2019-10-18 0 0.510 0.510 0.540 - - 0 0 - 0.287 0.287 0.304 - - 0 - 0.00%
2019-10-17 0 0.510 0.510 0.540 0.510 0.510 24,000 12,240 0.5100 0.287 0.287 0.304 0.287 0.287 42,684 0.2868 0.00%
2019-10-16 0 0.510 0.510 0.550 0.510 0.510 102,000 52,020 0.5100 0.287 0.287 0.309 0.287 0.287 181,406 0.2868 -3.77%
2019-10-15 0 0.530 0.520 0.550 - - 0 0 - 0.298 0.292 0.309 - - 0 - 0.00%
2019-10-14 0 0.530 0.530 0.550 0.530 0.530 16,000 8,480 0.5300 0.298 0.298 0.309 0.298 0.298 28,456 0.2980 0.00%
2019-10-11 0 0.530 0.510 0.530 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2019-10-10 0 0.530 0.510 0.530 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2019-10-09 0 0.530 0.510 0.550 - - 0 0 - 0.298 0.287 0.309 - - 0 - 0.00%
2019-10-08 0 0.530 0.510 0.550 - - 0 0 - 0.298 0.287 0.309 - - 0 - 0.00%
2019-10-04 0 0.530 0.530 0.550 0.510 0.510 6,000 3,060 0.5100 0.298 0.298 0.309 0.287 0.287 10,671 0.2868 -5.36%
2019-10-03 0 0.560 0.510 0.560 - - 0 0 - 0.315 0.287 0.315 - - 0 - 0.00%
2019-10-02 0 0.560 0.540 0.590 0.540 0.560 164,000 90,940 0.5545 0.315 0.304 0.332 0.304 0.315 291,672 0.3118 1.82%
2019-09-30 0 0.550 0.530 0.550 - - 0 0 - 0.309 0.298 0.309 - - 0 - 0.00%
2019-09-27 0 0.550 0.510 0.550 - - 0 0 - 0.309 0.287 0.309 - - 0 - 0.00%
2019-09-26 0 0.550 0.520 0.550 0.550 0.550 64,000 35,200 0.5500 0.309 0.292 0.309 0.309 0.309 113,823 0.3093 -1.79%
2019-09-25 0 0.560 0.550 0.560 - - 0 0 - 0.315 0.309 0.315 - - 0 - 0.00%
2019-09-24 0 0.560 0.550 0.560 0.550 0.560 44,000 24,240 0.5509 0.315 0.309 0.315 0.309 0.315 78,254 0.3098 0.00%
2019-09-23 0 0.560 0.550 0.560 0.560 0.560 30,000 16,800 0.5600 0.315 0.309 0.315 0.315 0.315 53,355 0.3149 1.82%
2019-09-20 0 0.550 0.540 0.550 0.550 0.560 446,000 247,360 0.5546 0.309 0.304 0.309 0.309 0.315 793,207 0.3118 0.00%
2019-09-19 0 0.550 0.530 0.550 - - 0 0 - 0.309 0.298 0.309 - - 0 - 0.00%
2019-09-18 0 0.550 0.540 0.550 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2019-09-17 0 0.550 0.550 0.560 0.530 0.600 270,000 154,240 0.5713 0.309 0.309 0.315 0.298 0.337 480,192 0.3212 -1.79%
2019-09-16 0 0.560 0.540 0.560 - - 0 0 - 0.315 0.304 0.315 - - 0 - 0.00%
2019-09-13 0 0.560 0.520 0.560 - - 0 0 - 0.315 0.292 0.315 - - 0 - 0.00%
2019-09-12 0 0.560 0.530 0.560 - - 0 0 - 0.315 0.298 0.315 - - 0 - 0.00%
2019-09-11 0 0.560 0.540 0.560 0.540 0.560 52,000 29,080 0.5592 0.315 0.304 0.315 0.304 0.315 92,482 0.3144 1.82%
2019-09-10 0 0.550 0.540 0.580 - - 0 0 - 0.309 0.304 0.326 - - 0 - 0.00%
2019-09-09 0 0.550 0.540 0.590 0.550 0.550 90,000 49,500 0.5500 0.309 0.304 0.332 0.309 0.309 160,064 0.3093 0.00%
2019-09-06 0 0.550 0.550 0.570 0.550 0.580 88,800 49,064 0.5525 0.309 0.309 0.320 0.309 0.326 157,930 0.3107 -8.33%
2019-09-05 0 0.600 0.550 0.600 0.590 0.600 134,000 79,400 0.5925 0.337 0.309 0.337 0.332 0.337 238,318 0.3332 0.00%
2019-09-04 0 0.600 0.520 0.600 - - 0 0 - 0.337 0.292 0.337 - - 0 - 0.00%
2019-09-03 0 0.600 0.510 0.600 0.600 0.600 100,000 60,000 0.6000 0.337 0.287 0.337 0.337 0.337 177,849 0.3374 9.09%
2019-09-02 0 0.550 0.550 0.580 0.550 0.550 52,000 28,600 0.5500 0.309 0.309 0.326 0.309 0.309 92,482 0.3093 0.00%
2019-08-30 0 0.550 0.550 0.600 - - 0 0 - 0.309 0.309 0.337 - - 0 - 0.00%
2019-08-29 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.309 0.309 0.337 0.309 0.309 17,785 0.3093 -8.33%
2019-08-28 0 0.600 0.560 0.600 - - 0 0 - 0.337 0.315 0.337 - - 0 - 0.00%
2019-08-27 0 0.600 0.550 0.600 0.580 0.600 460,000 268,840 0.5844 0.337 0.309 0.337 0.326 0.337 818,106 0.3286 3.45%
2019-08-26 0 0.580 0.520 0.580 - - 0 0 - 0.326 0.292 0.326 - - 0 - -1.69%
2019-08-23 0 0.590 0.590 0.600 0.580 0.590 70,000 41,000 0.5857 0.332 0.332 0.337 0.326 0.332 124,494 0.3293 3.51%
2019-08-22 0 0.570 0.540 0.610 - - 0 0 - 0.320 0.304 0.343 - - 0 - 0.00%
2019-08-21 0 0.570 0.540 0.590 - - 0 0 - 0.320 0.304 0.332 - - 0 - 0.00%
2019-08-20 0 0.570 0.550 0.590 - - 0 0 - 0.320 0.309 0.332 - - 0 - 0.00%
2019-08-19 0 0.570 0.540 0.600 - - 0 0 - 0.320 0.304 0.337 - - 0 - 0.00%
2019-08-16 0 0.570 0.530 0.600 - - 0 0 - 0.320 0.298 0.337 - - 0 - 0.00%
2019-08-15 0 0.570 0.550 0.600 0.570 0.640 34,000 19,820 0.5829 0.320 0.309 0.337 0.320 0.360 60,469 0.3278 -1.72%
2019-08-14 0 0.580 0.540 0.580 0.550 0.620 146,000 83,900 0.5747 0.326 0.304 0.326 0.309 0.349 259,660 0.3231 3.57%
2019-08-13 0 0.560 0.550 0.560 0.550 0.560 132,000 72,840 0.5518 0.315 0.309 0.315 0.309 0.315 234,761 0.3103 0.00%
2019-08-12 0 0.560 0.520 0.560 0.540 0.560 302,000 165,180 0.5470 0.315 0.292 0.315 0.304 0.315 537,104 0.3075 3.70%
2019-08-09 0 0.540 0.540 0.560 - - 0 0 - 0.304 0.304 0.315 - - 0 - 0.00%
2019-08-08 0 0.540 0.520 0.550 0.520 0.550 452,000 248,040 0.5488 0.304 0.292 0.309 0.292 0.309 803,878 0.3086 3.85%
2019-08-07 0 0.520 0.520 0.540 0.520 0.530 16,000 8,360 0.5225 0.292 0.292 0.304 0.292 0.298 28,456 0.2938 -3.70%
2019-08-06 0 0.540 0.530 0.560 0.530 0.540 68,000 36,320 0.5341 0.304 0.298 0.315 0.298 0.304 120,937 0.3003 3.85%
2019-08-05 0 0.520 0.520 0.540 0.520 0.540 100,000 52,120 0.5212 0.292 0.292 0.304 0.292 0.304 177,849 0.2931 -5.45%
2019-08-02 0 0.550 0.520 0.550 0.510 0.560 212,000 109,620 0.5171 0.309 0.292 0.309 0.287 0.315 377,040 0.2907 10.00%
2019-08-01 0 0.500 0.500 0.530 0.490 0.500 240,000 118,610 0.4942 0.281 0.281 0.298 0.276 0.281 426,838 0.2779 0.00%
2019-07-31 0 0.500 0.500 0.570 - - 0 0 - 0.281 0.281 0.320 - - 0 - 2.04%
2019-07-30 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 0.276 0.276 0.287 0.276 0.276 17,785 0.2755 -3.92%
2019-07-29 0 0.510 0.485 0.510 0.510 0.530 64,000 32,980 0.5153 0.287 0.273 0.287 0.287 0.298 113,823 0.2897 0.00%
2019-07-26 0 0.510 0.510 0.550 0.500 0.510 100,000 50,500 0.5050 0.287 0.287 0.309 0.281 0.287 177,849 0.2839 -1.92%
2019-07-25 0 0.520 0.500 0.520 - - 100,000 52,000 0.5200 0.292 0.281 0.292 - - 177,849 0.2924 0.00%
2019-07-24 0 0.520 0.520 0.530 - - 200,000 104,000 0.5200 0.292 0.292 0.298 - - 355,698 0.2924 0.00%
2019-07-23 0 0.520 0.510 0.530 0.520 0.520 554,000 288,080 0.5200 0.292 0.287 0.298 0.292 0.292 985,284 0.2924 -3.70%
2019-07-22 0 0.540 0.520 0.540 0.540 0.540 14,000 7,560 0.5400 0.304 0.292 0.304 0.304 0.304 24,899 0.3036 1.89%
2019-07-19 0 0.530 0.530 0.550 0.520 0.530 1,254,000 664,200 0.5297 0.298 0.298 0.309 0.292 0.298 2,230,227 0.2978 0.00%
2019-07-18 0 0.530 0.510 0.530 0.510 0.530 114,000 59,160 0.5189 0.298 0.287 0.298 0.287 0.298 202,748 0.2918 0.00%
2019-07-17 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.298 0.298 0.309 0.298 0.298 35,570 0.2980 0.00%
2019-07-16 0 0.530 0.530 0.580 0.510 0.530 70,000 36,440 0.5206 0.298 0.298 0.326 0.287 0.298 124,494 0.2927 0.00%
2019-07-15 0 0.530 0.530 0.590 0.530 0.530 22,000 11,660 0.5300 0.298 0.298 0.332 0.298 0.298 39,127 0.2980 -5.36%
2019-07-12 0 0.560 0.560 0.570 0.500 0.600 494,000 281,000 0.5688 0.315 0.315 0.320 0.281 0.337 878,574 0.3198 19.15%
2019-07-11 0 0.470 0.450 0.500 - - 0 0 - 0.264 0.253 0.281 - - 0 - 0.00%
2019-07-10 0 0.470 0.450 0.500 - - 0 0 - 0.264 0.253 0.281 - - 0 - 0.00%
2019-07-09 0 0.470 0.460 0.500 - - 0 0 - 0.264 0.259 0.281 - - 0 - 0.00%
2019-07-08 0 0.470 0.470 0.495 0.465 0.465 4,000 1,860 0.4650 0.264 0.264 0.278 0.261 0.261 7,114 0.2615 -3.09%
2019-07-05 0 0.485 0.485 0.495 0.485 0.495 22,000 10,870 0.4941 0.273 0.273 0.278 0.273 0.278 39,127 0.2778 4.30%
2019-07-04 0 0.465 0.480 0.500 0.460 0.460 40,000 18,400 0.4600 0.261 0.270 0.281 0.259 0.259 71,140 0.2586 -7.00%
2019-07-03 0 0.500 0.480 0.500 0.460 0.500 64,000 30,400 0.4750 0.281 0.270 0.281 0.259 0.281 113,823 0.2671 4.17%
2019-07-02 0 0.480 0.460 0.500 - - 0 0 - 0.270 0.259 0.281 - - 0 - 0.00%
2019-06-28 0 0.480 0.480 0.500 0.480 0.490 66,000 32,260 0.4888 0.270 0.270 0.281 0.270 0.276 117,380 0.2748 -2.04%
2019-06-27 0 0.490 0.475 0.500 0.490 0.490 4,000 1,960 0.4900 0.276 0.267 0.281 0.276 0.276 7,114 0.2755 -3.92%
2019-06-26 0 0.510 0.510 0.520 0.480 0.480 8,000 3,840 0.4800 0.287 0.287 0.292 0.270 0.270 14,228 0.2699 -1.92%
2019-06-25 0 0.520 0.485 0.540 - - 0 0 - 0.292 0.273 0.304 - - 0 - 0.00%
2019-06-24 0 0.520 0.500 0.540 0.520 0.520 8,000 4,160 0.5200 0.292 0.281 0.304 0.292 0.292 14,228 0.2924 1.96%
2019-06-21 0 0.510 0.510 0.530 0.500 0.500 18,000 9,000 0.5000 0.287 0.287 0.298 0.281 0.281 32,013 0.2811 -3.77%
2019-06-20 0 0.530 0.480 0.530 - - 0 0 - 0.298 0.270 0.298 - - 0 - -1.85%
2019-06-19 0 0.540 0.500 0.540 - - 3,618,000 1,953,720 0.5400 0.304 0.281 0.304 - - 6,434,578 0.3036 0.00%
2019-06-18 0 0.540 0.510 0.550 0.520 0.550 46,000 23,980 0.5213 0.304 0.287 0.309 0.292 0.309 81,811 0.2931 3.85%
2019-06-17 0 0.520 0.500 0.520 0.520 0.520 108,000 55,580 0.5146 0.292 0.281 0.292 0.292 0.292 192,077 0.2894 -1.89%
2019-06-14 0 0.530 0.510 0.550 - - 0 0 - 0.298 0.287 0.309 - - 0 - 0.00%
2019-06-13 0 0.530 0.510 0.550 - - 0 0 - 0.298 0.287 0.309 - - 0 - 0.00%
2019-06-12 0 0.530 0.510 0.540 - - 0 0 - 0.298 0.287 0.304 - - 0 - 0.00%
2019-06-11 0 0.530 0.530 0.540 0.530 0.530 132,000 70,460 0.5338 0.298 0.298 0.304 0.298 0.298 234,761 0.3001 0.00%
2019-06-10 0 0.530 0.520 0.560 0.530 0.530 12,000 6,360 0.5300 0.298 0.292 0.315 0.298 0.298 21,342 0.2980 -1.85%
2019-06-06 0 0.540 0.510 0.570 - - 0 0 - 0.304 0.287 0.320 - - 0 - 0.00%
2019-06-05 0 0.540 0.540 0.580 0.540 0.550 20,000 10,980 0.5490 0.304 0.304 0.326 0.304 0.309 35,570 0.3087 -1.82%
2019-06-04 0 0.550 0.550 0.570 0.550 0.560 116,000 64,160 0.5531 0.309 0.309 0.320 0.309 0.315 206,305 0.3110 -3.51%
2019-06-03 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.320 0.309 0.320 0.320 0.320 88,925 0.3205 -1.72%
2019-05-31 0 0.580 0.560 0.590 - - 0 0 - 0.326 0.315 0.332 - - 0 - 0.00%
2019-05-30 0 0.580 0.560 0.600 - - 0 0 - 0.326 0.315 0.337 - - 0 - 0.00%
2019-05-29 0 0.580 0.560 0.580 - - 0 0 - 0.326 0.315 0.326 - - 0 - -1.69%
2019-05-28 0 0.590 0.560 0.610 - - 0 0 - 0.332 0.315 0.343 - - 0 - 0.00%
2019-05-27 0 0.590 0.560 0.610 - - 0 0 - 0.332 0.315 0.343 - - 0 - 0.00%
2019-05-24 0 0.590 0.560 0.630 - - 0 0 - 0.332 0.315 0.354 - - 0 - 0.00%
2019-05-23 0 0.590 0.550 0.630 - - 0 0 - 0.332 0.309 0.354 - - 0 - 0.00%
2019-05-22 0 0.590 0.560 0.630 - - 0 0 - 0.332 0.315 0.354 - - 0 - 0.00%
2019-05-21 0 0.590 0.560 0.630 - - 0 0 - 0.332 0.315 0.354 - - 0 - 0.00%
2019-05-20 0 0.590 0.560 0.650 - - 0 0 - 0.332 0.315 0.365 - - 0 - 0.00%
2019-05-17 0 0.590 0.580 0.620 0.590 0.620 28,000 17,180 0.6136 0.332 0.326 0.349 0.332 0.349 49,798 0.3450 -4.84%
2019-05-16 0 0.620 0.620 0.630 0.580 0.620 444,000 267,960 0.6035 0.349 0.349 0.354 0.326 0.349 789,650 0.3393 10.71%
2019-05-15 0 0.560 0.530 0.560 - - 0 0 - 0.315 0.298 0.315 - - 0 - 0.00%
2019-05-14 0 0.560 0.540 0.560 0.550 0.560 90,000 49,520 0.5502 0.315 0.304 0.315 0.309 0.315 160,064 0.3094 -3.45%
2019-05-10 0 0.580 0.560 0.580 - - 0 0 - 0.326 0.315 0.326 - - 0 - 0.00%
2019-05-09 0 0.580 0.590 0.600 0.550 0.560 30,000 16,520 0.5507 0.326 0.332 0.337 0.309 0.315 53,355 0.3096 -1.69%
2019-05-08 0 0.590 0.570 0.590 - - 0 0 - 0.332 0.320 0.332 - - 0 - -1.67%
2019-05-07 0 0.600 0.600 0.620 0.580 0.620 1,004,000 602,400 0.6000 0.337 0.337 0.349 0.326 0.349 1,785,604 0.3374 0.00%
2019-05-06 0 0.600 0.570 0.600 0.600 0.600 30,000 18,000 0.6000 0.337 0.320 0.337 0.337 0.337 53,355 0.3374 -1.64%
2019-05-03 0 0.610 0.610 0.620 0.600 0.600 1,126,000 675,600 0.6000 0.343 0.343 0.349 0.337 0.337 2,002,580 0.3374 3.39%
2019-05-02 0 0.590 0.580 0.620 0.590 0.590 56,000 33,040 0.5900 0.332 0.326 0.349 0.332 0.332 99,595 0.3317 -1.67%
2019-04-30 0 0.600 0.590 0.620 0.600 0.600 136,000 81,600 0.6000 0.337 0.332 0.349 0.337 0.337 241,875 0.3374 -3.23%
2019-04-29 0 0.620 0.590 0.620 0.620 0.620 52,000 32,240 0.6200 0.349 0.332 0.349 0.349 0.349 92,482 0.3486 3.33%
2019-04-26 0 0.600 0.580 0.620 - - 0 0 - 0.337 0.326 0.349 - - 0 - 0.00%
2019-04-25 0 0.600 0.600 0.610 0.590 0.620 308,000 183,720 0.5965 0.337 0.337 0.343 0.332 0.349 547,775 0.3354 -3.23%
2019-04-24 0 0.620 0.600 0.620 0.590 0.620 152,000 90,360 0.5945 0.349 0.337 0.349 0.332 0.349 270,331 0.3343 1.64%
2019-04-23 0 0.610 0.610 0.620 0.590 0.620 130,000 77,940 0.5995 0.343 0.343 0.349 0.332 0.349 231,204 0.3371 -1.61%
2019-04-18 0 0.620 0.600 0.630 - - 0 0 - 0.349 0.337 0.354 - - 0 - 0.00%
2019-04-17 0 0.620 0.590 0.620 0.580 0.620 1,842,000 1,087,240 0.5902 0.349 0.332 0.349 0.326 0.349 3,275,979 0.3319 3.33%
2019-04-16 0 0.600 0.600 0.610 0.600 0.610 232,000 141,200 0.6086 0.337 0.337 0.343 0.337 0.343 412,610 0.3422 -1.64%
2019-04-15 0 0.610 0.590 0.630 0.610 0.620 102,000 62,520 0.6129 0.343 0.332 0.354 0.343 0.349 181,406 0.3446 0.00%
2019-04-12 0 0.610 0.600 0.630 0.610 0.610 130,000 79,300 0.6100 0.343 0.337 0.354 0.343 0.343 231,204 0.3430 -3.17%
2019-04-11 0 0.630 0.610 0.630 0.600 0.630 212,000 131,800 0.6217 0.354 0.343 0.354 0.337 0.354 377,040 0.3496 -1.56%
2019-04-10 0 0.640 0.640 0.650 0.620 0.620 50,000 31,000 0.6200 0.360 0.360 0.365 0.349 0.349 88,925 0.3486 -1.54%
2019-04-09 0 0.650 0.610 0.650 - - 0 0 - 0.365 0.343 0.365 - - 0 - 0.00%
2019-04-08 0 0.650 0.620 0.650 - - 0 0 - 0.365 0.349 0.365 - - 0 - 0.00%
2019-04-04 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.365 0.349 0.365 0.365 0.365 88,925 0.3655 0.00%
2019-04-03 0 0.650 0.640 0.650 0.660 0.660 20,000 13,200 0.6600 0.365 0.360 0.365 0.371 0.371 35,570 0.3711 0.00%
2019-04-02 0 0.650 0.630 0.650 - - 0 0 - 0.365 0.354 0.365 - - 0 - 0.00%
2019-04-01 0 0.650 0.620 0.650 0.650 0.660 54,000 35,140 0.6507 0.365 0.349 0.365 0.365 0.371 96,038 0.3659 0.00%
2019-03-29 0 0.650 0.610 0.650 - - 0 0 - 0.365 0.343 0.365 - - 0 - 0.00%
2019-03-28 0 0.650 0.610 0.660 - - 0 0 - 0.365 0.343 0.371 - - 0 - 0.00%
2019-03-27 0 0.650 0.620 0.650 - - 0 0 - 0.365 0.349 0.365 - - 0 - 0.00%
2019-03-26 0 0.650 0.630 0.650 - - 0 0 - 0.365 0.354 0.365 - - 0 - 0.00%
2019-03-25 0 0.650 0.640 0.650 - - 0 0 - 0.365 0.360 0.365 - - 0 - -1.52%
2019-03-22 0 0.660 0.640 0.660 0.660 0.660 84,000 55,440 0.6600 0.371 0.360 0.371 0.371 0.371 149,393 0.3711 0.00%
2019-03-21 0 0.660 0.640 0.660 0.640 0.660 32,000 20,700 0.6469 0.371 0.360 0.371 0.360 0.371 56,912 0.3637 0.00%
2019-03-20 0 0.660 0.640 0.660 0.640 0.660 152,000 97,800 0.6434 0.371 0.360 0.371 0.360 0.371 270,331 0.3618 0.00%
2019-03-19 0 0.660 0.640 0.660 0.660 0.670 232,000 153,140 0.6601 0.371 0.360 0.371 0.371 0.377 412,610 0.3711 1.69%
2019-03-18 0 0.660 0.640 0.660 0.660 0.660 16,000 10,560 0.6600 0.365 0.354 0.365 0.365 0.365 28,938 0.3649 0.00%
2019-03-15 0 0.660 0.640 0.660 0.650 0.660 130,000 84,540 0.6503 0.365 0.354 0.365 0.359 0.365 235,122 0.3596 1.54%
2019-03-14 0 0.650 0.650 0.660 - - 0 0 - 0.359 0.359 0.365 - - 0 - 0.00%
2019-03-13 0 0.650 0.650 0.660 0.650 0.650 22,000 14,300 0.6500 0.359 0.359 0.365 0.359 0.359 39,790 0.3594 0.00%
2019-03-12 0 0.650 0.650 0.660 0.650 0.680 154,000 101,720 0.6605 0.359 0.359 0.365 0.359 0.376 278,530 0.3652 -1.52%
2019-03-11 0 0.660 0.650 0.670 0.650 0.670 326,000 214,840 0.6590 0.365 0.359 0.370 0.359 0.370 589,615 0.3644 -4.35%
2019-03-08 0 0.690 0.670 0.690 0.680 0.700 206,000 141,120 0.6850 0.382 0.370 0.382 0.376 0.387 372,579 0.3788 0.00%
2019-03-07 0 0.690 0.670 0.700 0.690 0.700 60,000 41,420 0.6903 0.382 0.370 0.387 0.382 0.387 108,518 0.3817 -1.43%
2019-03-06 0 0.700 0.690 0.700 0.690 0.700 16,000 11,080 0.6925 0.387 0.382 0.387 0.382 0.387 28,938 0.3829 1.45%
2019-03-05 0 0.690 0.670 0.690 0.670 0.700 142,000 96,920 0.6825 0.382 0.370 0.382 0.370 0.387 256,826 0.3774 0.00%
2019-03-04 0 0.690 0.680 0.690 0.680 0.700 154,000 105,780 0.6869 0.382 0.376 0.382 0.376 0.387 278,530 0.3798 -1.43%
2019-03-01 0 0.700 0.680 0.700 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2019-02-28 0 0.700 0.680 0.700 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2019-02-27 0 0.700 0.690 0.700 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2019-02-26 0 0.700 0.670 0.700 0.700 0.700 192,000 134,400 0.7000 0.387 0.370 0.387 0.387 0.387 347,258 0.3870 0.00%
2019-02-25 0 0.700 0.680 0.700 0.690 0.700 102,000 70,400 0.6902 0.387 0.376 0.387 0.382 0.387 184,481 0.3816 0.00%
2019-02-22 0 0.700 0.670 0.700 - - 0 0 - 0.387 0.370 0.387 - - 0 - 0.00%
2019-02-21 0 0.700 0.680 0.700 0.670 0.700 46,000 30,920 0.6722 0.387 0.376 0.387 0.370 0.387 83,197 0.3716 0.00%
2019-02-20 0 0.700 0.670 0.700 - - 0 0 - 0.387 0.370 0.387 - - 0 - 0.00%
2019-02-19 0 0.700 0.680 0.700 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2019-02-18 0 0.700 0.680 0.700 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2019-02-15 0 0.700 0.680 0.700 0.670 0.700 24,000 16,200 0.6750 0.387 0.376 0.387 0.370 0.387 43,407 0.3732 0.00%
2019-02-14 0 0.700 0.690 0.700 0.700 0.710 162,000 113,420 0.7001 0.387 0.382 0.387 0.387 0.393 292,999 0.3871 0.00%
2019-02-13 0 0.700 0.700 0.720 0.700 0.700 18,000 12,600 0.7000 0.387 0.387 0.398 0.387 0.387 32,555 0.3870 -1.41%
2019-02-12 0 0.710 0.690 0.720 - - 0 0 - 0.393 0.382 0.398 - - 0 - 0.00%
2019-02-11 0 0.710 0.710 0.720 0.700 0.720 34,000 23,860 0.7018 0.393 0.393 0.398 0.387 0.398 61,494 0.3880 0.00%
2019-02-08 0 0.710 0.710 0.720 0.690 0.710 44,000 30,640 0.6964 0.393 0.393 0.398 0.382 0.393 79,580 0.3850 -1.39%
2019-02-04 0 0.720 0.710 0.720 0.700 0.720 16,000 11,320 0.7075 0.398 0.393 0.398 0.387 0.398 28,938 0.3912 0.00%
2019-02-01 0 0.720 0.700 0.720 0.710 0.720 72,000 51,240 0.7117 0.398 0.387 0.398 0.393 0.398 130,222 0.3935 2.86%
2019-01-31 0 0.700 0.690 0.710 0.690 0.800 1,018,000 748,500 0.7353 0.387 0.382 0.393 0.382 0.442 1,841,190 0.4065 0.00%
2019-01-30 0 0.700 0.700 0.740 0.700 0.740 194,000 141,760 0.7307 0.387 0.387 0.409 0.387 0.409 350,875 0.4040 -5.41%
2019-01-29 0 0.740 0.740 0.750 0.730 0.750 260,000 190,960 0.7345 0.409 0.409 0.415 0.404 0.415 470,245 0.4061 0.00%
2019-01-28 0 0.740 0.730 0.740 0.730 0.750 618,000 453,360 0.7336 0.409 0.404 0.409 0.404 0.415 1,117,736 0.4056 0.00%
2019-01-25 0 0.740 0.700 0.740 - - 0 0 - 0.409 0.387 0.409 - - 0 - 0.00%
2019-01-24 0 0.740 0.710 0.740 0.730 0.740 104,000 75,960 0.7304 0.409 0.393 0.409 0.404 0.409 188,098 0.4038 1.37%
2019-01-23 0 0.730 0.720 0.730 0.690 0.730 1,062,000 751,860 0.7080 0.404 0.398 0.404 0.382 0.404 1,920,770 0.3914 5.80%
2019-01-22 0 0.690 0.640 0.690 0.660 0.690 122,000 80,580 0.6605 0.382 0.354 0.382 0.365 0.382 220,653 0.3652 4.55%
2019-01-21 0 0.660 0.660 0.690 0.640 0.660 60,000 39,200 0.6533 0.365 0.365 0.382 0.354 0.365 108,518 0.3612 0.00%
2019-01-18 0 0.660 0.620 0.660 - - 0 0 - 0.365 0.343 0.365 - - 0 - 0.00%
2019-01-17 0 0.660 0.630 0.670 - - 0 0 - 0.365 0.348 0.370 - - 0 - 0.00%
2019-01-16 0 0.660 0.630 0.690 - - 0 0 - 0.365 0.348 0.382 - - 0 - 0.00%
2019-01-15 0 0.660 0.650 0.680 - - 0 0 - 0.365 0.359 0.376 - - 0 - 0.00%
2019-01-14 0 0.660 0.650 0.670 - - 0 0 - 0.365 0.359 0.370 - - 0 - 0.00%
2019-01-11 0 0.660 0.660 0.690 0.650 0.660 138,000 90,100 0.6529 0.365 0.365 0.382 0.359 0.365 249,592 0.3610 -1.49%
2019-01-10 0 0.670 0.660 0.700 - - 0 0 - 0.370 0.365 0.387 - - 0 - 0.00%
2019-01-09 0 0.670 0.660 0.670 - - 0 0 - 0.370 0.365 0.370 - - 0 - 0.00%
2019-01-08 0 0.670 0.670 0.700 0.670 0.670 2,000 1,340 0.6700 0.370 0.370 0.387 0.370 0.370 3,617 0.3704 -4.29%
2019-01-07 0 0.700 0.670 0.700 0.670 0.700 26,000 17,780 0.6838 0.387 0.370 0.387 0.370 0.387 47,024 0.3781 4.48%
2019-01-04 0 0.670 0.660 0.670 - - 0 0 - 0.370 0.365 0.370 - - 0 - -1.47%
2019-01-03 0 0.680 0.680 0.700 0.660 0.670 60,000 40,100 0.6683 0.376 0.376 0.387 0.365 0.370 108,518 0.3695 -1.45%
2019-01-02 0 0.690 0.660 0.690 - - 0 0 - 0.382 0.365 0.382 - - 0 - 0.00%
2018-12-31 0 0.690 0.690 0.700 0.660 0.690 70,000 48,100 0.6871 0.382 0.382 0.387 0.365 0.382 126,604 0.3799 4.55%
2018-12-28 0 0.660 0.650 0.680 0.660 0.660 10,000 6,600 0.6600 0.365 0.359 0.376 0.365 0.365 18,086 0.3649 0.00%
2018-12-27 0 0.660 0.660 0.670 0.660 0.670 136,000 90,020 0.6619 0.365 0.365 0.370 0.365 0.370 245,974 0.3660 -2.94%
2018-12-24 0 0.680 0.660 0.690 - - 0 0 - 0.376 0.365 0.382 - - 0 - 0.00%
2018-12-21 0 0.680 0.660 0.680 - - 0 0 - 0.376 0.365 0.376 - - 0 - 0.00%
2018-12-20 0 0.680 0.660 0.680 - - 0 0 - 0.376 0.365 0.376 - - 0 - -2.86%
2018-12-19 0 0.700 0.650 0.700 - - 0 0 - 0.387 0.359 0.387 - - 0 - 0.00%
2018-12-18 0 0.700 0.660 0.700 - - 0 0 - 0.387 0.365 0.387 - - 0 - 0.00%
2018-12-17 0 0.700 0.650 0.700 0.670 0.710 82,000 56,920 0.6941 0.387 0.359 0.387 0.370 0.393 148,308 0.3838 6.06%
2018-12-14 0 0.660 0.630 0.660 0.640 0.660 282,000 180,520 0.6401 0.365 0.348 0.365 0.354 0.365 510,035 0.3539 1.54%
2018-12-13 0 0.650 0.650 0.660 0.650 0.660 92,000 59,820 0.6502 0.359 0.359 0.365 0.359 0.365 166,394 0.3595 -2.99%
2018-12-12 0 0.670 0.640 0.670 - - 0 0 - 0.370 0.354 0.370 - - 0 - 0.00%
2018-12-11 0 0.670 0.640 0.670 - - 0 0 - 0.370 0.354 0.370 - - 0 - 0.00%
2018-12-10 0 0.670 0.650 0.670 0.650 0.670 104,000 67,680 0.6508 0.370 0.359 0.370 0.359 0.370 188,098 0.3598 0.00%
2018-12-07 0 0.670 0.650 0.670 0.650 0.670 106,000 69,020 0.6511 0.370 0.359 0.370 0.359 0.370 191,715 0.3600 3.08%
2018-12-06 0 0.650 0.640 0.690 0.650 0.680 120,000 78,280 0.6523 0.359 0.354 0.382 0.359 0.376 217,036 0.3607 0.00%
2018-12-05 0 0.650 0.640 0.670 0.640 0.670 133,200 86,856 0.6521 0.359 0.354 0.370 0.354 0.370 240,910 0.3605 -1.52%
2018-12-04 0 0.660 0.660 0.690 0.660 0.670 236,000 156,780 0.6643 0.365 0.365 0.382 0.365 0.370 426,838 0.3673 -2.94%
2018-12-03 0 0.680 0.660 0.680 0.660 0.680 26,000 17,280 0.6646 0.376 0.365 0.376 0.365 0.376 47,024 0.3675 0.00%
2018-11-30 0 0.680 0.670 0.680 0.670 0.680 400,000 271,000 0.6775 0.376 0.370 0.376 0.370 0.376 723,454 0.3746 -1.45%
2018-11-29 0 0.690 0.680 0.690 - - 0 0 - 0.382 0.376 0.382 - - 0 - 0.00%
2018-11-28 0 0.690 0.680 0.720 - - 0 0 - 0.382 0.376 0.398 - - 0 - 0.00%
2018-11-27 0 0.690 0.680 0.710 - - 0 0 - 0.382 0.376 0.393 - - 0 - 0.00%
2018-11-26 0 0.690 0.680 0.720 - - 0 0 - 0.382 0.376 0.398 - - 0 - 0.00%
2018-11-23 0 0.690 0.690 0.720 0.680 0.710 316,000 216,080 0.6838 0.382 0.382 0.398 0.376 0.393 571,528 0.3781 0.00%
2018-11-22 0 0.690 0.690 0.720 0.690 0.690 88,000 60,720 0.6900 0.382 0.382 0.398 0.382 0.382 159,160 0.3815 0.00%
2018-11-21 0 0.690 0.690 0.700 0.680 0.680 110,000 74,800 0.6800 0.382 0.382 0.387 0.376 0.376 198,950 0.3760 -1.43%
2018-11-20 0 0.700 0.680 0.700 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2018-11-19 0 0.700 0.690 0.700 0.700 0.700 14,000 9,800 0.7000 0.387 0.382 0.387 0.387 0.387 25,321 0.3870 0.00%
2018-11-16 0 0.700 0.680 0.700 0.690 0.700 44,000 30,380 0.6905 0.387 0.376 0.387 0.382 0.387 79,580 0.3818 1.45%
2018-11-15 0 0.690 0.680 0.720 - - 0 0 - 0.382 0.376 0.398 - - 0 - 0.00%
2018-11-14 0 0.690 0.680 0.720 - - 0 0 - 0.382 0.376 0.398 - - 0 - 0.00%
2018-11-13 0 0.690 0.680 0.720 - - 0 0 - 0.382 0.376 0.398 - - 0 - 0.00%
2018-11-12 0 0.690 0.680 0.710 0.690 0.690 210,000 144,220 0.6868 0.382 0.376 0.393 0.382 0.382 379,813 0.3797 1.47%
2018-11-09 0 0.680 0.670 0.710 0.670 0.680 516,000 348,720 0.6758 0.376 0.370 0.393 0.370 0.376 933,255 0.3737 -1.45%
2018-11-08 0 0.690 0.680 0.710 - - 0 0 - 0.382 0.376 0.393 - - 0 - 0.00%
2018-11-07 0 0.690 0.690 0.710 0.690 0.690 90,000 62,100 0.6900 0.382 0.382 0.393 0.382 0.382 162,777 0.3815 -4.17%
2018-11-06 0 0.720 0.690 0.720 0.710 0.720 174,000 122,560 0.7044 0.398 0.382 0.398 0.393 0.398 314,702 0.3894 1.41%
2018-11-05 0 0.710 0.660 0.710 - - 0 0 - 0.393 0.365 0.393 - - 0 - 0.00%
2018-11-02 0 0.710 0.680 0.710 0.680 0.710 38,000 26,760 0.7042 0.393 0.376 0.393 0.376 0.393 68,728 0.3894 1.43%
2018-11-01 0 0.700 0.660 0.670 0.660 0.700 106,000 73,480 0.6932 0.387 0.365 0.370 0.365 0.387 191,715 0.3833 2.94%
2018-10-31 0 0.680 0.660 0.690 0.680 0.680 60,000 40,800 0.6800 0.376 0.365 0.382 0.376 0.376 108,518 0.3760 1.49%
2018-10-30 0 0.670 0.640 0.670 0.650 0.680 182,000 121,000 0.6648 0.370 0.354 0.370 0.359 0.376 329,171 0.3676 0.00%
2018-10-29 0 0.670 0.660 0.710 0.660 0.670 118,000 78,380 0.6642 0.370 0.365 0.393 0.365 0.370 213,419 0.3673 3.08%
2018-10-26 0 0.650 0.650 0.700 0.650 0.660 18,000 11,820 0.6567 0.359 0.359 0.387 0.359 0.365 32,555 0.3631 -4.41%
2018-10-25 0 0.680 0.650 0.700 - - 0 0 - 0.376 0.359 0.387 - - 0 - 0.00%
2018-10-24 0 0.680 0.660 0.680 - - 0 0 - 0.376 0.365 0.376 - - 0 - 0.00%
2018-10-23 0 0.680 0.670 0.680 0.680 0.700 172,000 118,560 0.6893 0.376 0.370 0.376 0.376 0.387 311,085 0.3811 -6.85%
2018-10-22 0 0.730 0.690 0.730 0.690 0.730 81,333 57,673 0.7091 0.404 0.382 0.404 0.382 0.404 147,102 0.3921 7.35%
2018-10-19 0 0.680 0.660 0.690 0.680 0.680 30,000 20,400 0.6800 0.376 0.365 0.382 0.376 0.376 54,259 0.3760 1.49%
2018-10-18 0 0.670 0.650 0.700 0.650 0.670 42,000 27,900 0.6643 0.370 0.359 0.387 0.359 0.370 75,963 0.3673 0.00%
2018-10-16 0 0.670 0.650 0.670 - - 0 0 - 0.370 0.359 0.370 - - 0 - 0.00%
2018-10-15 0 0.670 0.650 0.670 - - 0 0 - 0.370 0.359 0.370 - - 0 - -2.90%
2018-10-12 0 0.690 0.640 0.700 - - 0 0 - 0.382 0.354 0.387 - - 0 - 0.00%
2018-10-11 0 0.690 0.640 0.690 - - 0 0 - 0.382 0.354 0.382 - - 0 - 0.00%
2018-10-10 0 0.690 0.660 0.690 0.690 0.690 100,000 69,000 0.6900 0.382 0.365 0.382 0.382 0.382 180,863 0.3815 4.55%
2018-10-09 0 0.660 0.650 0.700 - - 0 0 - 0.365 0.359 0.387 - - 0 - 0.00%
2018-10-08 0 0.660 0.660 0.680 0.660 0.670 178,000 117,680 0.6611 0.365 0.365 0.376 0.365 0.370 321,937 0.3655 -2.94%
2018-10-05 0 0.680 0.660 0.730 - - 0 0 - 0.376 0.365 0.404 - - 0 - 0.00%
2018-10-04 0 0.680 0.660 0.730 - - 0 0 - 0.376 0.365 0.404 - - 0 - 0.00%
2018-10-03 0 0.680 0.660 0.730 - - 0 0 - 0.376 0.365 0.404 - - 0 - 0.00%
2018-10-02 0 0.680 0.680 0.760 0.680 0.700 62,000 42,920 0.6923 0.376 0.376 0.420 0.376 0.387 112,135 0.3828 -4.23%
2018-09-28 0 0.710 0.710 0.720 0.700 0.700 6,000 4,200 0.7000 0.393 0.393 0.398 0.387 0.387 10,852 0.3870 -1.39%
2018-09-27 0 0.720 0.690 0.760 - - 0 0 - 0.398 0.382 0.420 - - 0 - 0.00%
2018-09-26 0 0.720 0.680 0.720 - - 0 0 - 0.398 0.376 0.398 - - 0 - 0.00%
2018-09-24 0 0.720 0.680 0.720 - - 0 0 - 0.398 0.376 0.398 - - 0 - 0.00%
2018-09-21 0 0.720 0.700 0.760 0.720 0.720 40,000 28,800 0.7200 0.398 0.387 0.420 0.398 0.398 72,345 0.3981 1.41%
2018-09-20 0 0.710 0.690 0.760 - - 0 0 - 0.393 0.382 0.420 - - 0 - 0.00%
2018-09-19 0 0.710 0.710 0.720 0.710 0.720 126,000 90,320 0.7168 0.393 0.393 0.398 0.393 0.398 227,888 0.3963 -1.39%
2018-09-18 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.398 0.398 0.409 0.398 0.398 18,086 0.3981 -1.37%
2018-09-17 0 0.730 0.690 0.740 0.680 0.730 32,800 23,788 0.7252 0.404 0.382 0.409 0.376 0.404 59,323 0.4010 0.00%
2018-09-14 0 0.730 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.404 0.387 0.404 0.404 0.404 18,086 0.4036 1.39%
2018-09-13 0 0.720 0.700 0.730 0.710 0.720 60,000 43,180 0.7197 0.398 0.387 0.404 0.393 0.398 108,518 0.3979 2.86%
2018-09-12 0 0.700 0.660 0.700 0.660 0.700 84,000 58,640 0.6981 0.387 0.365 0.387 0.365 0.387 151,925 0.3860 2.94%
2018-09-11 0 0.680 0.660 0.680 0.680 0.700 172,000 117,360 0.6823 0.376 0.365 0.376 0.376 0.387 311,085 0.3773 -2.86%
2018-09-10 0 0.700 0.700 0.710 0.680 0.690 264,000 179,900 0.6814 0.387 0.387 0.393 0.376 0.382 477,479 0.3768 0.00%
2018-09-07 0 0.700 0.700 0.760 0.700 0.700 100,000 70,000 0.7000 0.387 0.387 0.420 0.387 0.387 180,863 0.3870 0.00%
2018-09-06 0 0.700 0.680 0.700 0.700 0.700 70,000 49,000 0.7000 0.387 0.376 0.387 0.387 0.387 126,604 0.3870 1.45%
2018-09-05 0 0.690 0.690 0.750 0.690 0.700 78,000 54,540 0.6992 0.382 0.382 0.415 0.382 0.387 141,073 0.3866 -1.43%
2018-09-04 0 0.700 0.690 0.760 - - 0 0 - 0.387 0.382 0.420 - - 0 - 0.00%
2018-09-03 0 0.700 0.700 0.740 0.700 0.700 48,000 33,600 0.7000 0.387 0.387 0.409 0.387 0.387 86,814 0.3870 -4.11%
2018-08-31 0 0.730 0.700 0.730 - - 0 0 - 0.404 0.387 0.404 - - 0 - 0.00%
2018-08-30 0 0.730 0.710 0.730 0.720 0.730 360,000 262,780 0.7299 0.404 0.393 0.404 0.398 0.404 651,108 0.4036 2.82%
2018-08-29 0 0.710 0.700 0.710 0.710 0.710 440,000 312,400 0.7100 0.393 0.387 0.393 0.393 0.393 795,799 0.3926 -1.39%
2018-08-28 0 0.720 0.710 0.770 0.710 0.730 152,000 109,120 0.7179 0.398 0.393 0.426 0.393 0.404 274,912 0.3969 -1.37%
2018-08-27 0 0.730 0.730 0.750 0.730 0.730 4,000 2,920 0.7300 0.404 0.404 0.415 0.404 0.404 7,235 0.4036 0.00%
2018-08-24 0 0.730 0.730 0.770 0.730 0.740 52,000 38,000 0.7308 0.404 0.404 0.426 0.404 0.409 94,049 0.4040 -6.41%
2018-08-23 0 0.780 0.750 0.780 - - 0 0 - 0.431 0.415 0.431 - - 0 - 0.00%
2018-08-22 0 0.780 0.750 0.780 0.750 0.780 434,000 338,360 0.7796 0.431 0.415 0.431 0.415 0.431 784,947 0.4311 6.85%
2018-08-21 0 0.730 0.730 0.750 0.730 0.740 50,000 36,540 0.7308 0.404 0.404 0.415 0.404 0.409 90,432 0.4041 -3.95%
2018-08-20 0 0.760 0.740 0.780 0.760 0.760 222,000 168,720 0.7600 0.420 0.409 0.431 0.420 0.420 401,517 0.4202 0.00%
2018-08-17 0 0.760 0.730 0.760 0.770 0.770 10,000 7,700 0.7700 0.420 0.404 0.420 0.426 0.426 18,086 0.4257 1.33%
2018-08-16 0 0.750 0.750 0.770 0.710 0.750 52,000 37,000 0.7115 0.415 0.415 0.426 0.393 0.415 94,049 0.3934 2.74%
2018-08-15 0 0.730 0.730 0.750 0.730 0.730 166,000 121,180 0.7300 0.404 0.404 0.415 0.404 0.404 300,233 0.4036 0.00%
2018-08-14 0 0.730 0.730 0.750 0.710 0.730 164,000 117,120 0.7141 0.404 0.404 0.415 0.393 0.404 296,616 0.3949 0.00%
2018-08-13 0 0.730 0.720 0.760 0.720 0.750 200,000 145,800 0.7290 0.404 0.398 0.420 0.398 0.415 361,727 0.4031 -6.41%
2018-08-10 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.431 0.415 0.431 0.431 0.431 18,086 0.4313 0.00%
2018-08-09 0 0.780 0.760 0.780 0.780 0.780 30,000 23,400 0.7800 0.431 0.420 0.431 0.431 0.431 54,259 0.4313 -2.50%
2018-08-08 0 0.800 0.760 0.800 0.750 0.800 80,000 60,580 0.7573 0.442 0.420 0.442 0.415 0.442 144,691 0.4187 3.90%
2018-08-07 0 0.770 0.770 0.780 0.770 0.810 326,000 256,400 0.7865 0.426 0.426 0.431 0.426 0.448 589,615 0.4349 1.32%
2018-08-06 0 0.760 0.740 0.770 0.760 0.770 322,000 245,840 0.7635 0.420 0.409 0.426 0.420 0.426 582,380 0.4221 -1.30%
2018-08-03 0 0.770 0.770 0.790 0.740 0.770 152,000 115,080 0.7571 0.426 0.426 0.437 0.409 0.426 274,912 0.4186 0.00%
2018-08-02 0 0.770 0.770 0.780 0.760 0.810 1,170,000 914,120 0.7813 0.426 0.426 0.431 0.420 0.448 2,116,102 0.4320 -7.23%
2018-08-01 0 0.830 0.820 0.840 0.750 0.920 7,558,000 6,185,820 0.8184 0.459 0.453 0.464 0.415 0.509 13,669,658 0.4525 18.57%
2018-07-31 0 0.700 0.680 0.700 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2018-07-30 0 0.700 0.680 0.720 - - 0 0 - 0.387 0.376 0.398 - - 0 - 0.00%
2018-07-27 0 0.700 0.680 0.700 0.680 0.730 72,000 49,880 0.6928 0.387 0.376 0.387 0.376 0.404 130,222 0.3830 -2.78%
2018-07-26 0 0.720 0.700 0.720 0.670 0.720 770,000 532,680 0.6918 0.398 0.387 0.398 0.370 0.398 1,392,648 0.3825 -2.70%
2018-07-25 0 0.740 0.700 0.740 - - 0 0 - 0.409 0.387 0.409 - - 0 - 0.00%
2018-07-24 0 0.740 0.710 0.740 0.740 0.740 10,000 7,400 0.7400 0.409 0.393 0.409 0.409 0.409 18,086 0.4091 4.23%
2018-07-23 0 0.710 0.710 0.730 0.700 0.740 240,000 170,120 0.7088 0.393 0.393 0.404 0.387 0.409 434,072 0.3919 -5.33%
2018-07-20 0 0.750 0.720 0.760 0.720 0.750 488,000 361,920 0.7416 0.415 0.398 0.420 0.398 0.415 882,614 0.4101 2.74%
2018-07-19 0 0.730 0.720 0.740 0.710 0.740 336,000 241,160 0.7177 0.404 0.398 0.409 0.393 0.409 607,701 0.3968 -3.95%
2018-07-18 0 0.760 0.740 0.760 - - 0 0 - 0.420 0.409 0.420 - - 0 - 0.00%
2018-07-17 0 0.760 0.740 0.760 - - 0 0 - 0.420 0.409 0.420 - - 0 - 0.00%
2018-07-16 0 0.760 0.740 0.760 0.770 0.770 6,000 4,620 0.7700 0.420 0.409 0.420 0.426 0.426 10,852 0.4257 1.33%
2018-07-13 0 0.750 0.730 0.770 0.750 0.750 20,000 15,000 0.7500 0.415 0.404 0.426 0.415 0.415 36,173 0.4147 0.00%
2018-07-12 0 0.750 0.750 0.780 - - 0 0 - 0.415 0.415 0.431 - - 0 - 0.00%
2018-07-11 0 0.750 0.720 0.770 0.750 0.760 60,000 45,060 0.7510 0.415 0.398 0.426 0.415 0.420 108,518 0.4152 -2.60%
2018-07-10 0 0.770 0.740 0.770 0.710 0.770 392,000 288,560 0.7361 0.426 0.409 0.426 0.393 0.426 708,985 0.4070 -2.53%
2018-07-09 0 0.790 0.760 0.790 0.790 0.800 40,000 31,800 0.7950 0.437 0.420 0.437 0.437 0.442 72,345 0.4396 1.28%
2018-07-06 0 0.780 0.770 0.780 0.780 0.780 40,000 31,200 0.7800 0.431 0.426 0.431 0.431 0.431 72,345 0.4313 0.00%
2018-07-05 0 0.780 0.750 0.810 - - 0 0 - 0.431 0.415 0.448 - - 0 - 0.00%
2018-07-04 0 0.780 0.750 0.820 - - 0 0 - 0.431 0.415 0.453 - - 0 - 0.00%
2018-07-03 0 0.780 0.780 0.790 0.760 0.800 372,000 287,780 0.7736 0.431 0.431 0.437 0.420 0.442 672,812 0.4277 -2.50%
2018-06-29 0 0.800 0.770 0.800 0.790 0.800 128,000 101,960 0.7966 0.442 0.426 0.442 0.437 0.442 231,505 0.4404 -1.23%
2018-06-28 0 0.810 0.780 0.820 0.770 0.810 12,000 9,320 0.7767 0.448 0.431 0.453 0.426 0.448 21,704 0.4294 0.00%
2018-06-27 0 0.810 0.760 0.810 - - 0 0 - 0.448 0.420 0.448 - - 0 - 0.00%
2018-06-26 0 0.810 0.810 0.820 0.780 0.820 218,000 174,880 0.8022 0.448 0.448 0.453 0.431 0.453 394,282 0.4435 -2.41%
2018-06-25 0 0.830 0.830 0.880 0.810 0.830 164,000 132,920 0.8105 0.459 0.459 0.487 0.448 0.459 296,616 0.4481 0.00%
2018-06-22 0 0.830 0.820 0.850 0.820 0.840 116,000 95,880 0.8266 0.459 0.453 0.470 0.453 0.464 209,802 0.4570 -1.19%
2018-06-21 0 0.840 0.840 0.850 0.830 0.830 2,000 1,660 0.8300 0.464 0.464 0.470 0.459 0.459 3,617 0.4589 1.20%
2018-06-20 0 0.830 0.820 0.840 0.800 0.840 404,000 333,460 0.8254 0.459 0.453 0.464 0.442 0.464 730,688 0.4564 2.47%
2018-06-19 0 0.810 0.810 0.830 0.810 0.830 166,000 135,860 0.8184 0.448 0.448 0.459 0.448 0.459 300,233 0.4525 -3.57%
2018-06-15 0 0.840 0.830 0.850 0.830 0.850 142,000 119,520 0.8417 0.464 0.459 0.470 0.459 0.470 256,826 0.4654 -1.18%
2018-06-14 0 0.850 0.850 0.860 0.850 0.860 38,000 32,660 0.8595 0.470 0.470 0.475 0.470 0.475 68,728 0.4752 0.00%
2018-06-13 0 0.850 0.840 0.860 0.820 0.850 410,000 341,240 0.8323 0.470 0.464 0.475 0.453 0.470 741,540 0.4602 6.25%
2018-06-12 0 0.800 0.800 0.820 0.790 0.790 122,000 96,500 0.7910 0.442 0.442 0.453 0.437 0.437 220,653 0.4373 1.27%
2018-06-11 0 0.790 0.780 0.820 - - 0 0 - 0.437 0.431 0.453 - - 0 - 0.00%
2018-06-08 0 0.790 0.790 0.820 0.780 0.800 72,000 56,980 0.7914 0.437 0.437 0.453 0.431 0.442 130,222 0.4376 -1.25%
2018-06-07 0 0.800 0.780 0.810 - - 0 0 - 0.442 0.431 0.448 - - 0 - 0.00%
2018-06-06 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.442 0.431 0.442 0.442 0.442 18,086 0.4423 0.00%
2018-06-05 0 0.800 0.790 0.800 - - 0 0 - 0.442 0.437 0.442 - - 0 - -1.23%
2018-06-04 0 0.810 0.770 0.810 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2018-06-01 0 0.810 0.770 0.810 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2018-05-31 0 0.810 0.770 0.820 - - 0 0 - 0.448 0.426 0.453 - - 0 - 0.00%
2018-05-30 0 0.810 0.780 0.820 - - 0 0 - 0.448 0.431 0.453 - - 0 - 0.00%
2018-05-29 0 0.810 0.790 0.820 - - 0 0 - 0.448 0.437 0.453 - - 0 - 0.00%
2018-05-28 0 0.810 0.800 0.820 0.810 0.810 60,000 48,600 0.8100 0.448 0.442 0.453 0.448 0.448 108,518 0.4479 0.00%
2018-05-25 0 0.810 0.790 0.820 0.810 0.810 72,000 58,320 0.8100 0.448 0.437 0.453 0.448 0.448 130,222 0.4479 1.25%
2018-05-24 0 0.800 0.800 0.840 0.800 0.800 32,000 25,600 0.8000 0.442 0.442 0.464 0.442 0.442 57,876 0.4423 0.00%
2018-05-23 0 0.800 0.800 0.840 0.800 0.800 2,000 1,600 0.8000 0.442 0.442 0.464 0.442 0.442 3,617 0.4423 0.00%
2018-05-21 0 0.800 0.780 0.810 0.790 0.800 100,000 79,640 0.7964 0.442 0.431 0.448 0.437 0.442 180,863 0.4403 -2.44%
2018-05-18 0 0.820 0.810 0.840 - - 0 0 - 0.453 0.448 0.464 - - 0 - 0.00%
2018-05-17 0 0.820 0.810 0.840 - - 0 0 - 0.453 0.448 0.464 - - 0 - 0.00%
2018-05-16 0 0.820 0.810 0.840 0.820 0.820 20,000 16,400 0.8200 0.453 0.448 0.464 0.453 0.453 36,173 0.4534 1.23%
2018-05-15 0 0.810 0.810 0.850 0.800 0.810 98,000 79,240 0.8086 0.448 0.448 0.470 0.442 0.448 177,246 0.4471 -1.22%
2018-05-14 0 0.820 0.810 0.840 - - 0 0 - 0.453 0.448 0.464 - - 0 - 0.00%
2018-05-11 0 0.820 0.810 0.830 0.820 0.820 10,000 8,200 0.8200 0.453 0.448 0.459 0.453 0.453 18,086 0.4534 1.23%
2018-05-10 0 0.810 0.800 0.840 - - 0 0 - 0.448 0.442 0.464 - - 0 - 0.00%
2018-05-09 0 0.810 0.810 0.830 0.810 0.820 20,000 16,280 0.8140 0.448 0.448 0.459 0.448 0.453 36,173 0.4501 -1.22%
2018-05-08 0 0.820 0.810 0.850 0.810 0.820 26,000 21,080 0.8108 0.453 0.448 0.470 0.448 0.453 47,024 0.4483 0.00%
2018-05-07 0 0.820 0.800 0.820 0.800 0.820 40,000 32,380 0.8095 0.453 0.442 0.453 0.442 0.453 72,345 0.4476 0.00%
2018-05-04 0 0.820 0.800 0.830 - - 0 0 - 0.453 0.442 0.459 - - 0 - 0.00%
2018-05-03 0 0.820 0.800 0.820 0.800 0.820 402,000 321,920 0.8008 0.453 0.442 0.453 0.442 0.453 727,071 0.4428 0.00%
2018-05-02 0 0.820 0.800 0.820 - - 0 0 - 0.453 0.442 0.453 - - 0 - 0.00%
2018-04-30 0 0.820 0.800 0.840 - - 0 0 - 0.453 0.442 0.464 - - 0 - 0.00%
2018-04-27 0 0.820 0.800 0.820 0.800 0.820 120,000 97,280 0.8107 0.453 0.442 0.453 0.442 0.453 217,036 0.4482 0.00%
2018-04-26 0 0.820 0.820 0.850 0.790 0.820 150,000 120,160 0.8011 0.453 0.453 0.470 0.437 0.453 271,295 0.4429 2.50%
2018-04-25 0 0.800 0.800 0.830 - - 0 0 - 0.442 0.442 0.459 - - 0 - 0.00%
2018-04-24 0 0.800 0.800 0.850 0.800 0.810 124,000 99,760 0.8045 0.442 0.442 0.470 0.442 0.448 224,271 0.4448 -1.23%
2018-04-23 0 0.810 0.810 0.830 - - 0 0 - 0.448 0.448 0.459 - - 0 - 0.00%
2018-04-20 0 0.810 0.790 0.860 - - 0 0 - 0.448 0.437 0.475 - - 0 - 0.00%
2018-04-19 0 0.810 0.810 0.830 0.810 0.810 40,000 32,400 0.8100 0.448 0.448 0.459 0.448 0.448 72,345 0.4479 0.00%
2018-04-18 0 0.810 0.810 0.840 - - 0 0 - 0.448 0.448 0.464 - - 0 - 0.00%
2018-04-17 0 0.810 0.810 0.860 - - 0 0 - 0.448 0.448 0.475 - - 0 - 0.00%
2018-04-16 0 0.810 0.810 0.860 0.810 0.820 62,000 50,240 0.8103 0.448 0.448 0.475 0.448 0.453 112,135 0.4480 0.00%
2018-04-13 0 0.810 0.810 0.850 0.800 0.810 258,000 207,480 0.8042 0.448 0.448 0.470 0.442 0.448 466,628 0.4446 0.00%
2018-04-12 0 0.810 0.810 0.840 0.810 0.810 234,000 189,540 0.8100 0.448 0.448 0.464 0.448 0.448 423,220 0.4479 -1.22%
2018-04-11 0 0.820 0.820 0.840 0.820 0.820 62,000 50,840 0.8200 0.453 0.453 0.464 0.453 0.453 112,135 0.4534 0.00%
2018-04-10 0 0.820 0.820 0.830 0.810 0.820 32,000 26,060 0.8144 0.453 0.453 0.459 0.448 0.453 57,876 0.4503 0.00%
2018-04-09 0 0.820 0.810 0.820 0.820 0.830 134,000 110,580 0.8252 0.453 0.448 0.453 0.453 0.459 242,357 0.4563 -1.20%
2018-04-06 0 0.830 0.830 0.850 0.830 0.830 200,000 166,000 0.8300 0.459 0.459 0.470 0.459 0.459 361,727 0.4589 0.00%
2018-04-04 0 0.830 0.830 0.850 0.820 0.830 134,000 111,160 0.8296 0.459 0.459 0.470 0.453 0.459 242,357 0.4587 1.22%
2018-04-03 0 0.820 0.820 0.840 0.820 0.830 48,000 39,760 0.8283 0.453 0.453 0.464 0.453 0.459 86,814 0.4580 -1.20%
2018-03-29 0 0.830 0.820 0.830 0.820 0.830 60,000 49,580 0.8263 0.459 0.453 0.459 0.453 0.459 108,518 0.4569 0.00%
2018-03-28 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 0.459 0.459 0.464 0.459 0.459 166,394 0.4589 0.00%
2018-03-27 0 0.830 0.830 0.840 0.820 0.840 564,000 468,380 0.8305 0.459 0.459 0.464 0.453 0.464 1,020,070 0.4592 0.00%
2018-03-26 0 0.830 0.830 0.850 0.820 0.830 104,000 86,260 0.8294 0.459 0.459 0.470 0.453 0.459 188,098 0.4586 -1.19%
2018-03-23 0 0.840 0.830 0.840 0.810 0.840 256,000 211,980 0.8280 0.464 0.459 0.464 0.448 0.464 463,010 0.4578 -3.45%
2018-03-22 0 0.870 0.840 0.870 0.840 0.870 246,000 206,940 0.8412 0.481 0.464 0.481 0.464 0.481 444,924 0.4651 3.57%
2018-03-21 0 0.840 0.840 0.870 0.840 0.860 62,000 52,820 0.8519 0.464 0.464 0.481 0.464 0.475 112,135 0.4710 -2.33%
2018-03-20 0 0.860 0.850 0.880 0.850 0.870 152,000 130,800 0.8605 0.475 0.470 0.487 0.470 0.481 274,912 0.4758 -3.37%
2018-03-19 0 0.890 0.860 0.890 0.830 0.890 602,000 511,640 0.8499 0.492 0.475 0.492 0.459 0.492 1,088,798 0.4699 7.23%
2018-03-16 0 0.830 0.830 0.840 0.830 0.840 634,000 527,700 0.8323 0.459 0.459 0.464 0.459 0.464 1,146,674 0.4602 0.00%
2018-03-15 0 0.830 0.820 0.840 0.820 0.840 1,028,000 852,220 0.8290 0.459 0.453 0.464 0.453 0.464 1,859,276 0.4584 0.00%
2018-03-14 0 0.830 0.820 0.830 0.820 0.840 700,000 579,440 0.8278 0.459 0.453 0.459 0.453 0.464 1,266,044 0.4577 1.22%
2018-03-13 0 0.820 0.820 0.850 0.820 0.850 760,000 631,040 0.8303 0.453 0.453 0.470 0.453 0.470 1,374,562 0.4591 0.00%
2018-03-12 0 0.820 0.820 0.830 0.820 0.820 196,000 160,720 0.8200 0.453 0.453 0.459 0.453 0.453 354,492 0.4534 -1.20%
2018-03-09 0 0.830 0.830 0.880 - - 0 0 - 0.459 0.459 0.487 - - 0 - 0.00%
2018-03-08 0 0.830 0.830 0.860 0.810 0.840 894,000 738,740 0.8263 0.459 0.459 0.475 0.448 0.464 1,616,919 0.4569 -1.19%
2018-03-07 0 0.840 0.840 0.850 0.840 0.850 14,000 11,800 0.8429 0.464 0.464 0.470 0.464 0.470 25,321 0.4660 0.00%
2018-03-06 0 0.840 0.840 0.860 0.830 0.870 666,000 563,240 0.8457 0.464 0.464 0.475 0.459 0.481 1,204,550 0.4676 -1.18%
2018-03-05 0 0.850 0.850 0.870 0.850 0.860 180,000 153,020 0.8501 0.470 0.470 0.481 0.470 0.475 325,554 0.4700 0.00%
2018-03-02 0 0.850 0.840 0.860 0.840 0.850 212,000 180,180 0.8499 0.470 0.464 0.475 0.464 0.470 383,430 0.4699 -1.16%
2018-03-01 0 0.860 0.860 0.880 0.840 0.880 202,000 174,620 0.8645 0.475 0.475 0.487 0.464 0.487 365,344 0.4780 1.18%
2018-02-28 0 0.850 0.850 0.870 0.850 0.860 34,000 29,040 0.8541 0.470 0.470 0.481 0.470 0.475 61,494 0.4722 -1.16%
2018-02-27 0 0.860 0.850 0.860 0.840 0.880 304,000 262,320 0.8629 0.475 0.470 0.475 0.464 0.487 549,825 0.4771 -2.27%
2018-02-26 0 0.880 0.880 0.910 - - 0 0 - 0.487 0.487 0.503 - - 0 - 0.00%
2018-02-23 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.487 0.487 0.498 0.487 0.487 36,173 0.4866 -1.12%
2018-02-22 0 0.890 0.890 0.900 0.880 0.920 502,000 452,580 0.9016 0.492 0.492 0.498 0.487 0.509 907,934 0.4985 1.14%
2018-02-21 0 0.880 0.870 0.930 - - 0 0 - 0.487 0.481 0.514 - - 0 - 0.00%
2018-02-20 0 0.880 0.880 0.930 - - 0 0 - 0.487 0.487 0.514 - - 0 - 0.00%
2018-02-15 0 0.880 0.870 0.920 - - 0 0 - 0.487 0.481 0.509 - - 0 - 0.00%
2018-02-14 0 0.880 0.870 0.880 0.880 0.910 42,000 38,160 0.9086 0.487 0.481 0.487 0.487 0.503 75,963 0.5024 -2.22%
2018-02-13 0 0.900 0.880 0.900 0.870 0.900 284,000 254,180 0.8950 0.498 0.487 0.498 0.481 0.498 513,652 0.4948 3.45%
2018-02-12 0 0.870 0.870 0.910 0.840 0.880 470,000 400,520 0.8522 0.481 0.481 0.503 0.464 0.487 850,058 0.4712 3.57%
2018-02-09 0 0.840 0.840 0.860 0.840 0.840 52,000 43,680 0.8400 0.464 0.464 0.475 0.464 0.464 94,049 0.4644 -4.55%
2018-02-08 0 0.880 0.870 0.890 - - 0 0 - 0.487 0.481 0.492 - - 0 - 0.00%
2018-02-07 0 0.880 0.870 0.880 0.880 0.880 198,000 174,240 0.8800 0.487 0.481 0.487 0.487 0.487 358,110 0.4866 2.33%
2018-02-06 0 0.860 0.850 0.900 0.840 0.880 3,040,000 2,601,840 0.8559 0.475 0.470 0.498 0.464 0.487 5,498,248 0.4732 -5.49%
2018-02-05 0 0.910 0.910 0.920 0.910 0.910 108,000 98,280 0.9100 0.503 0.503 0.509 0.503 0.503 195,333 0.5031 -3.19%
2018-02-02 0 0.940 0.940 0.950 0.940 0.940 16,000 15,040 0.9400 0.520 0.520 0.525 0.520 0.520 28,938 0.5197 1.08%
2018-02-01 0 0.930 0.910 0.940 0.930 0.930 34,000 31,620 0.9300 0.514 0.503 0.520 0.514 0.514 61,494 0.5142 0.00%
2018-01-31 0 0.930 0.930 0.960 0.930 0.950 168,000 158,140 0.9413 0.514 0.514 0.531 0.514 0.525 303,851 0.5205 0.00%
2018-01-30 0 0.930 0.930 0.950 0.930 0.940 46,000 43,080 0.9365 0.514 0.514 0.525 0.514 0.520 83,197 0.5178 -1.06%
2018-01-29 0 0.940 0.940 0.960 0.940 0.940 122,000 114,680 0.9400 0.520 0.520 0.531 0.520 0.520 220,653 0.5197 -1.05%
2018-01-26 0 0.950 0.950 0.960 0.950 0.960 160,000 153,500 0.9594 0.525 0.525 0.531 0.525 0.531 289,381 0.5304 -1.04%
2018-01-25 0 0.960 0.960 0.990 0.960 0.960 190,000 182,400 0.9600 0.531 0.531 0.547 0.531 0.531 343,641 0.5308 0.00%
2018-01-24 0 0.960 0.960 0.970 0.960 0.970 232,000 224,740 0.9687 0.531 0.531 0.536 0.531 0.536 419,603 0.5356 -1.03%
2018-01-23 0 0.970 0.970 0.990 0.970 0.970 158,000 153,260 0.9700 0.536 0.536 0.547 0.536 0.536 285,764 0.5363 0.00%
2018-01-22 0 0.970 0.970 0.980 0.970 0.970 48,000 46,560 0.9700 0.536 0.536 0.542 0.536 0.536 86,814 0.5363 0.00%
2018-01-19 0 0.970 0.970 0.990 0.970 0.980 528,000 516,960 0.9791 0.536 0.536 0.547 0.536 0.542 954,959 0.5413 -2.02%
2018-01-18 0 0.990 0.970 0.990 0.960 0.990 184,000 177,640 0.9654 0.547 0.536 0.547 0.531 0.547 332,789 0.5338 1.02%
2018-01-17 0 0.980 0.980 0.990 0.940 0.990 838,000 813,680 0.9710 0.542 0.542 0.547 0.520 0.547 1,515,636 0.5369 1.03%
2018-01-16 0 0.970 0.950 0.970 0.940 0.970 56,000 54,220 0.9682 0.536 0.525 0.536 0.520 0.536 101,284 0.5353 1.04%
2018-01-15 0 0.960 0.950 0.960 0.940 0.990 784,000 752,900 0.9603 0.531 0.525 0.531 0.520 0.547 1,417,969 0.5310 1.05%
2018-01-12 0 0.950 0.950 0.960 0.950 0.970 1,284,000 1,237,160 0.9635 0.525 0.525 0.531 0.525 0.536 2,322,286 0.5327 -1.04%
2018-01-11 0 0.960 0.960 0.980 0.950 0.960 174,000 166,520 0.9570 0.531 0.531 0.542 0.525 0.531 314,702 0.5291 -1.03%
2018-01-10 0 0.970 0.970 0.980 0.970 0.990 646,000 630,820 0.9765 0.536 0.536 0.542 0.536 0.547 1,168,378 0.5399 -1.02%
2018-01-09 0 0.980 0.980 0.990 0.980 0.980 760,000 744,800 0.9800 0.542 0.542 0.547 0.542 0.542 1,374,562 0.5418 0.00%
2018-01-08 0 0.980 0.970 0.980 0.970 0.980 954,000 927,180 0.9719 0.542 0.536 0.542 0.536 0.542 1,725,437 0.5374 0.00%
2018-01-05 0 0.980 0.970 0.990 0.970 0.990 520,000 507,060 0.9751 0.542 0.536 0.547 0.536 0.547 940,490 0.5391 0.00%
2018-01-04 0 0.980 0.980 0.990 0.970 0.990 632,000 621,440 0.9833 0.542 0.542 0.547 0.536 0.547 1,143,057 0.5437 -2.00%
2018-01-03 0 1.000 0.990 1.010 0.980 1.000 436,000 429,140 0.9843 0.553 0.547 0.558 0.542 0.553 788,565 0.5442 3.09%
2018-01-02 0 0.970 0.970 0.980 0.960 0.990 438,000 428,280 0.9778 0.536 0.536 0.542 0.531 0.547 792,182 0.5406 -1.02%
2017-12-29 0 0.980 0.970 1.000 0.960 1.000 94,000 91,740 0.9760 0.542 0.536 0.553 0.531 0.553 170,012 0.5396 3.16%
2017-12-28 0 0.950 0.950 0.970 0.930 1.000 318,000 305,620 0.9611 0.525 0.525 0.536 0.514 0.553 575,146 0.5314 0.00%
2017-12-27 0 0.950 0.940 0.960 0.930 0.960 146,000 138,020 0.9453 0.525 0.520 0.531 0.514 0.531 264,061 0.5227 3.26%
2017-12-22 0 0.920 0.920 0.940 0.920 0.930 382,000 352,640 0.9231 0.509 0.509 0.520 0.509 0.514 690,898 0.5104 -3.16%
2017-12-21 0 0.950 0.940 0.970 0.940 0.950 40,000 37,900 0.9475 0.525 0.520 0.536 0.520 0.525 72,345 0.5239 1.06%
2017-12-20 0 0.940 0.930 0.940 0.940 0.970 80,000 77,160 0.9645 0.520 0.514 0.520 0.520 0.536 144,691 0.5333 2.17%
2017-12-19 0 0.920 0.920 0.940 0.920 0.960 682,000 634,840 0.9309 0.509 0.509 0.520 0.509 0.531 1,233,489 0.5147 -3.16%
2017-12-18 0 0.950 0.950 0.960 0.950 0.970 908,000 865,340 0.9530 0.525 0.525 0.531 0.525 0.536 1,642,240 0.5269 -2.06%
2017-12-15 0 0.970 0.970 0.980 0.970 0.980 558,000 541,820 0.9710 0.536 0.536 0.542 0.536 0.542 1,009,218 0.5369 0.00%
2017-12-14 0 0.970 0.970 0.990 0.970 0.990 682,000 672,380 0.9859 0.536 0.536 0.547 0.536 0.547 1,233,489 0.5451 -2.02%
2017-12-13 0 0.990 0.990 1.000 0.950 1.010 876,079 858,152 0.9795 0.547 0.547 0.553 0.525 0.558 1,584,507 0.5416 2.06%
2017-12-12 0 0.970 0.950 0.970 0.950 0.970 916,000 879,220 0.9598 0.536 0.525 0.536 0.525 0.536 1,656,709 0.5307 -1.02%
2017-12-11 0 0.980 0.970 0.990 0.970 0.990 384,000 373,600 0.9729 0.542 0.536 0.547 0.536 0.547 694,516 0.5379 0.00%
2017-12-08 0 0.980 0.970 1.000 0.950 1.060 5,466,000 5,420,260 0.9916 0.542 0.536 0.553 0.525 0.586 9,885,995 0.5483 -3.92%
2017-12-07 0 1.020 1.010 1.040 0.950 1.040 3,074,000 3,080,980 1.0023 0.564 0.558 0.575 0.525 0.575 5,559,742 0.5542 4.08%
2017-12-06 0 0.980 0.970 0.990 0.880 0.980 13,050,000 12,125,960 0.9292 0.542 0.536 0.547 0.487 0.542 23,602,678 0.5138 8.89%
2017-12-05 0 0.900 0.890 0.900 0.890 1.030 8,400,000 8,216,260 0.9781 0.498 0.492 0.498 0.492 0.569 15,192,528 0.5408 -5.26%
2017-12-04 0 0.950 0.950 0.960 0.820 1.000 18,706,000 17,503,680 0.9357 0.525 0.525 0.531 0.453 0.553 33,832,314 0.5174 18.75%
2017-12-01 0 0.800 0.800 0.810 0.790 0.850 9,220,000 7,394,500 0.8020 0.442 0.442 0.448 0.437 0.470 16,675,608 0.4434 0.00%
2017-11-30 0 0.800 0.790 0.810 0.800 0.830 2,862,000 2,298,060 0.8030 0.442 0.437 0.448 0.442 0.459 5,176,311 0.4440 0.00%
2017-11-29 0 0.800 0.790 0.820 0.790 0.830 5,610,000 4,508,660 0.8037 0.442 0.437 0.453 0.437 0.459 10,146,439 0.4444 0.00%
2017-11-28 0 0.800 0.800 0.810 0.800 0.800 520,000 416,000 0.8000 0.442 0.442 0.448 0.442 0.442 940,490 0.4423 0.00%
2017-11-27 0 0.800 0.800 0.810 0.800 0.810 1,598,000 1,285,620 0.8045 0.442 0.442 0.448 0.442 0.448 2,890,198 0.4448 -1.23%
2017-11-24 0 0.810 0.810 0.820 0.790 0.890 5,428,000 4,382,320 0.8074 0.448 0.448 0.453 0.437 0.492 9,817,267 0.4464 -5.81%
2017-11-23 0 0.860 0.860 0.870 0.840 0.870 570,000 483,040 0.8474 0.475 0.475 0.481 0.464 0.481 1,030,922 0.4686 3.61%
2017-11-22 0 0.830 0.830 0.880 0.820 0.880 432,000 363,780 0.8421 0.459 0.459 0.487 0.453 0.487 781,330 0.4656 -2.35%
2017-11-21 0 0.850 0.840 0.850 0.840 0.870 868,000 736,760 0.8488 0.470 0.464 0.470 0.464 0.481 1,569,895 0.4693 -3.41%
2017-11-20 0 0.880 0.850 0.880 0.840 0.880 440,000 371,600 0.8445 0.487 0.470 0.487 0.464 0.487 795,799 0.4670 2.33%
2017-11-17 0 0.860 0.860 0.880 0.850 0.870 724,000 624,160 0.8621 0.475 0.475 0.487 0.470 0.481 1,309,451 0.4767 0.00%
2017-11-16 0 0.860 0.860 0.870 0.860 0.880 772,000 670,620 0.8687 0.475 0.475 0.481 0.475 0.487 1,396,266 0.4803 -1.15%
2017-11-15 0 0.870 0.870 0.880 0.870 0.890 1,126,000 987,780 0.8772 0.481 0.481 0.487 0.481 0.492 2,036,522 0.4850 -3.33%
2017-11-14 0 0.900 0.880 0.900 0.880 0.900 580,000 515,380 0.8886 0.498 0.487 0.498 0.487 0.498 1,049,008 0.4913 0.00%
2017-11-13 0 0.900 0.890 0.910 0.890 0.910 1,564,000 1,404,120 0.8978 0.498 0.492 0.503 0.492 0.503 2,828,704 0.4964 -3.23%
2017-11-10 0 0.930 0.910 0.930 0.900 0.950 738,000 673,100 0.9121 0.514 0.503 0.514 0.498 0.525 1,334,772 0.5043 1.09%
2017-11-09 0 0.920 0.910 0.940 0.910 0.920 520,000 478,200 0.9196 0.509 0.503 0.520 0.503 0.509 940,490 0.5085 1.10%
2017-11-08 0 0.910 0.910 0.920 0.900 0.920 380,000 345,740 0.9098 0.503 0.503 0.509 0.498 0.509 687,281 0.5031 0.00%
2017-11-07 0 0.910 0.900 0.920 0.900 0.920 364,000 331,140 0.9097 0.503 0.498 0.509 0.498 0.509 658,343 0.5030 1.11%
2017-11-06 0 0.900 0.900 0.920 0.880 0.900 168,000 151,120 0.8995 0.498 0.498 0.509 0.487 0.498 303,851 0.4973 -2.17%
2017-11-03 0 0.920 0.920 0.930 0.920 0.950 648,000 604,260 0.9325 0.509 0.509 0.514 0.509 0.525 1,171,995 0.5156 -1.08%
2017-11-02 0 0.930 0.930 0.940 0.920 0.940 232,000 216,280 0.9322 0.514 0.514 0.520 0.509 0.520 419,603 0.5154 0.00%
2017-11-01 0 0.930 0.920 0.940 0.930 0.940 200,000 187,000 0.9350 0.514 0.509 0.520 0.514 0.520 361,727 0.5170 -1.06%
2017-10-31 0 0.940 0.940 0.950 0.930 0.940 502,000 470,860 0.9380 0.520 0.520 0.525 0.514 0.520 907,934 0.5186 1.08%
2017-10-30 0 0.930 0.930 0.940 0.930 0.940 702,000 653,360 0.9307 0.514 0.514 0.520 0.514 0.520 1,269,661 0.5146 -1.06%
2017-10-27 0 0.940 0.940 0.960 0.940 0.940 410,000 385,400 0.9400 0.520 0.520 0.531 0.520 0.520 741,540 0.5197 1.08%
2017-10-26 0 0.930 0.930 0.950 0.930 0.950 490,000 461,240 0.9413 0.514 0.514 0.525 0.514 0.525 886,231 0.5205 -1.06%
2017-10-25 0 0.940 0.940 0.960 0.930 0.980 168,000 157,900 0.9399 0.520 0.520 0.531 0.514 0.542 303,851 0.5197 0.00%
2017-10-24 0 0.940 0.930 0.950 0.930 0.970 296,000 278,500 0.9409 0.520 0.514 0.525 0.514 0.536 535,356 0.5202 0.00%
2017-10-23 0 0.940 0.930 0.940 0.920 0.940 186,000 173,160 0.9310 0.520 0.514 0.520 0.509 0.520 336,406 0.5147 -2.08%
2017-10-20 0 0.960 0.940 0.960 0.930 0.960 424,000 397,600 0.9377 0.531 0.520 0.531 0.514 0.531 766,861 0.5185 3.23%
2017-10-19 0 0.930 0.920 0.930 0.920 1.030 394,000 370,720 0.9409 0.514 0.509 0.514 0.509 0.569 712,602 0.5202 -4.12%
2017-10-18 0 0.970 0.960 0.970 0.940 0.990 518,000 490,960 0.9478 0.536 0.531 0.536 0.520 0.547 936,873 0.5240 0.00%
2017-10-17 0 0.970 0.960 0.970 0.940 1.000 428,000 411,080 0.9605 0.536 0.531 0.536 0.520 0.553 774,095 0.5310 2.11%
2017-10-16 0 0.950 0.940 0.950 0.930 0.950 324,000 302,900 0.9349 0.525 0.520 0.525 0.514 0.525 585,998 0.5169 -1.04%
2017-10-13 0 0.960 0.930 0.960 0.930 0.960 698,000 659,560 0.9449 0.531 0.514 0.531 0.514 0.531 1,262,427 0.5225 1.05%
2017-10-12 0 0.950 0.950 0.960 0.950 0.960 572,000 546,400 0.9552 0.525 0.525 0.531 0.525 0.531 1,034,539 0.5282 -1.04%
2017-10-11 0 0.960 0.960 0.980 0.960 0.960 320,000 307,200 0.9600 0.531 0.531 0.542 0.531 0.531 578,763 0.5308 0.00%
2017-10-10 0 0.960 0.960 0.990 0.950 0.990 746,400 722,312 0.9677 0.531 0.531 0.547 0.525 0.547 1,349,965 0.5351 0.00%
2017-10-09 0 0.960 0.960 0.980 0.960 0.970 104,000 99,880 0.9604 0.531 0.531 0.542 0.531 0.536 188,098 0.5310 -2.04%
2017-10-06 0 0.980 0.980 0.990 0.940 0.990 412,000 399,540 0.9698 0.542 0.542 0.547 0.520 0.547 745,157 0.5362 1.03%
2017-10-04 0 0.970 0.960 1.000 0.970 0.970 112,000 108,640 0.9700 0.536 0.531 0.553 0.536 0.536 202,567 0.5363 1.04%
2017-10-03 0 0.960 0.960 0.990 0.950 0.960 172,000 164,920 0.9588 0.531 0.531 0.547 0.525 0.531 311,085 0.5301 -1.03%
2017-09-29 0 0.970 0.960 1.000 0.960 0.970 408,000 392,400 0.9618 0.536 0.531 0.553 0.531 0.536 737,923 0.5318 0.00%
2017-09-28 0 0.970 0.970 0.980 0.960 0.970 378,000 366,280 0.9690 0.536 0.536 0.542 0.531 0.536 683,664 0.5358 0.00%
2017-09-27 0 0.970 0.950 0.970 0.960 0.970 204,000 196,840 0.9649 0.536 0.525 0.536 0.531 0.536 368,961 0.5335 0.00%
2017-09-26 0 0.970 0.950 0.990 0.900 0.970 1,380,000 1,312,660 0.9512 0.536 0.525 0.547 0.498 0.536 2,495,915 0.5259 3.19%
2017-09-25 0 0.940 0.940 0.950 0.940 0.950 393,000 371,380 0.9450 0.520 0.520 0.525 0.520 0.525 710,793 0.5225 -3.09%
2017-09-22 0 0.970 0.960 0.970 0.960 0.980 250,000 242,020 0.9681 0.536 0.531 0.536 0.531 0.542 452,159 0.5353 0.00%
2017-09-21 0 0.970 0.970 0.980 0.960 0.970 670,800 647,544 0.9653 0.536 0.536 0.542 0.531 0.536 1,213,232 0.5337 0.00%
2017-09-20 0 0.970 0.970 1.000 0.940 1.050 826,000 812,380 0.9835 0.536 0.536 0.553 0.520 0.581 1,493,932 0.5438 -2.02%
2017-09-19 0 0.990 0.970 1.000 0.980 1.000 162,000 160,040 0.9879 0.547 0.536 0.553 0.542 0.553 292,999 0.5462 -1.00%
2017-09-18 0 1.000 0.970 0.990 0.970 1.010 482,000 471,940 0.9791 0.553 0.536 0.547 0.536 0.558 871,762 0.5414 2.04%
2017-09-15 0 0.980 0.980 0.990 0.970 0.980 320,000 311,300 0.9728 0.542 0.542 0.547 0.536 0.542 578,763 0.5379 -1.01%
2017-09-14 0 0.990 0.980 0.990 0.920 1.000 1,562,000 1,515,060 0.9699 0.547 0.542 0.547 0.509 0.553 2,825,087 0.5363 3.13%
2017-09-13 0 0.960 0.940 0.960 0.910 0.960 312,000 288,760 0.9255 0.531 0.520 0.531 0.503 0.531 564,294 0.5117 5.49%
2017-09-12 0 0.910 0.900 0.910 0.900 0.910 40,000 36,020 0.9005 0.503 0.498 0.503 0.498 0.503 72,345 0.4979 -2.15%
2017-09-11 0 0.930 0.920 0.930 0.920 0.930 134,000 123,820 0.9240 0.514 0.509 0.514 0.509 0.514 242,357 0.5109 0.00%
2017-09-08 0 0.930 0.910 0.930 0.910 0.930 210,000 191,560 0.9122 0.514 0.503 0.514 0.503 0.514 379,813 0.5044 -1.06%
2017-09-07 0 0.940 0.910 0.950 0.910 0.940 130,000 120,180 0.9245 0.520 0.503 0.525 0.503 0.520 235,122 0.5111 -2.08%
2017-09-06 0 0.960 0.940 0.960 0.890 0.960 534,000 505,860 0.9473 0.531 0.520 0.531 0.492 0.531 965,811 0.5238 3.23%
2017-09-05 0 0.930 0.910 0.940 0.890 0.940 898,000 815,200 0.9078 0.514 0.503 0.520 0.492 0.520 1,624,154 0.5019 2.20%
2017-09-04 0 0.910 0.880 0.910 0.860 0.940 190,000 170,440 0.8971 0.503 0.487 0.503 0.475 0.520 343,641 0.4960 0.00%
2017-09-01 0 0.910 0.880 0.910 0.920 0.920 36,000 33,120 0.9200 0.503 0.487 0.503 0.509 0.509 65,111 0.5087 0.00%
2017-08-31 0 0.910 0.890 0.920 0.850 0.910 72,000 63,720 0.8850 0.503 0.492 0.509 0.470 0.503 130,222 0.4893 3.41%
2017-08-30 0 0.880 0.880 0.930 0.880 0.890 62,000 54,660 0.8816 0.487 0.487 0.514 0.487 0.492 112,135 0.4874 0.00%
2017-08-29 0 0.880 0.860 0.900 0.880 0.900 52,000 45,800 0.8808 0.487 0.475 0.498 0.487 0.498 94,049 0.4870 0.00%
2017-08-28 0 0.880 0.870 0.880 0.880 0.910 594,000 529,840 0.8920 0.487 0.481 0.487 0.487 0.503 1,074,329 0.4932 3.53%
2017-08-25 0 0.850 0.840 0.880 0.840 0.860 176,000 150,200 0.8534 0.470 0.464 0.487 0.464 0.475 318,320 0.4719 0.00%
2017-08-24 0 0.850 0.850 0.870 0.830 0.890 34,000 28,920 0.8506 0.470 0.470 0.481 0.459 0.492 61,494 0.4703 -2.30%
2017-08-22 0 0.870 0.860 0.870 0.840 0.870 212,000 180,860 0.8531 0.481 0.475 0.481 0.464 0.481 383,430 0.4717 3.57%
2017-08-21 0 0.840 0.800 0.840 0.780 0.840 568,000 457,040 0.8046 0.464 0.442 0.464 0.431 0.464 1,027,304 0.4449 6.33%
2017-08-18 0 0.790 0.740 0.790 - - 0 0 - 0.437 0.409 0.437 - - 0 - 0.00%
2017-08-17 0 0.790 0.770 0.790 0.770 0.790 152,000 117,580 0.7736 0.437 0.426 0.437 0.426 0.437 274,912 0.4277 0.00%
2017-08-16 0 0.790 0.750 0.800 - - 0 0 - 0.437 0.415 0.442 - - 0 - 0.00%
2017-08-15 0 0.790 0.760 0.790 0.750 0.790 262,000 198,560 0.7579 0.437 0.420 0.437 0.415 0.437 473,862 0.4190 0.00%
2017-08-14 0 0.790 0.760 0.800 0.770 0.790 26,000 20,100 0.7731 0.437 0.420 0.442 0.426 0.437 47,024 0.4274 1.28%
2017-08-11 0 0.780 0.770 0.780 0.760 0.780 116,000 90,000 0.7759 0.431 0.426 0.431 0.420 0.431 209,802 0.4290 0.00%
2017-08-10 0 0.780 0.780 0.790 0.780 0.800 54,000 42,500 0.7870 0.431 0.431 0.437 0.431 0.442 97,666 0.4352 -1.27%
2017-08-09 0 0.790 0.770 0.790 - - 0 0 - 0.437 0.426 0.437 - - 0 - 0.00%
2017-08-08 0 0.790 0.770 0.790 0.770 0.790 176,000 136,440 0.7752 0.437 0.426 0.437 0.426 0.437 318,320 0.4286 0.00%
2017-08-07 0 0.790 0.770 0.790 0.760 0.810 1,722,000 1,359,360 0.7894 0.437 0.426 0.437 0.420 0.448 3,114,468 0.4365 -3.66%
2017-08-04 0 0.820 0.820 0.830 0.810 0.840 907,000 748,340 0.8251 0.453 0.453 0.459 0.448 0.464 1,640,431 0.4562 -5.75%
2017-08-03 0 0.870 0.840 0.880 - - 0 0 - 0.481 0.464 0.487 - - 0 - 0.00%
2017-08-02 0 0.870 0.860 0.870 0.880 0.880 148,000 130,240 0.8800 0.481 0.475 0.481 0.487 0.487 267,678 0.4866 -1.14%
2017-08-01 0 0.880 0.850 0.890 - - 0 0 - 0.487 0.470 0.492 - - 0 - 0.00%
2017-07-31 0 0.880 0.860 0.880 - - 0 0 - 0.487 0.475 0.487 - - 0 - 0.00%
2017-07-28 0 0.880 0.850 0.890 - - 0 0 - 0.487 0.470 0.492 - - 0 - 0.00%
2017-07-27 0 0.880 0.860 0.880 0.850 0.880 94,000 80,360 0.8549 0.487 0.475 0.487 0.470 0.487 170,012 0.4727 -1.12%
2017-07-26 0 0.890 0.860 0.890 0.850 0.890 24,000 20,560 0.8567 0.492 0.475 0.492 0.470 0.492 43,407 0.4737 1.14%
2017-07-25 0 0.880 0.850 0.880 - - 0 0 - 0.487 0.470 0.487 - - 0 - 0.00%
2017-07-24 0 0.880 0.850 0.880 0.880 0.880 10,000 8,800 0.8800 0.487 0.470 0.487 0.487 0.487 18,086 0.4866 2.33%
2017-07-21 0 0.860 0.850 0.890 - - 0 0 - 0.475 0.470 0.492 - - 0 - 0.00%
2017-07-20 0 0.860 0.850 0.890 - - 0 0 - 0.475 0.470 0.492 - - 0 - 0.00%
2017-07-19 0 0.860 0.850 0.890 0.840 0.860 40,000 34,080 0.8520 0.475 0.470 0.492 0.464 0.475 72,345 0.4711 2.38%
2017-07-18 0 0.840 0.840 0.850 0.840 0.840 22,000 18,480 0.8400 0.464 0.464 0.470 0.464 0.464 39,790 0.4644 0.00%
2017-07-17 0 0.840 0.830 0.840 0.830 0.840 236,000 197,880 0.8385 0.464 0.459 0.464 0.459 0.464 426,838 0.4636 -1.18%
2017-07-14 0 0.850 0.850 0.890 0.840 0.850 120,000 100,860 0.8405 0.470 0.470 0.492 0.464 0.470 217,036 0.4647 -1.16%
2017-07-13 0 0.860 0.850 0.860 0.840 0.860 436,000 369,980 0.8486 0.475 0.470 0.475 0.464 0.475 788,565 0.4692 -2.27%
2017-07-12 0 0.880 0.840 0.880 - - 0 0 - 0.487 0.464 0.487 - - 0 - -1.12%
2017-07-11 0 0.890 0.860 0.900 - - 0 0 - 0.492 0.475 0.498 - - 0 - 0.00%
2017-07-10 0 0.890 0.850 0.890 0.890 0.890 10,000 8,900 0.8900 0.492 0.470 0.492 0.492 0.492 18,086 0.4921 2.30%
2017-07-07 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.481 0.481 0.492 0.481 0.481 18,086 0.4810 0.00%
2017-07-06 0 0.870 0.860 0.880 0.870 0.870 50,000 43,500 0.8700 0.481 0.475 0.487 0.481 0.481 90,432 0.4810 1.16%
2017-07-05 0 0.860 0.860 0.870 0.860 0.890 150,000 130,500 0.8700 0.475 0.475 0.481 0.475 0.492 271,295 0.4810 -1.15%
2017-07-04 0 0.870 0.850 0.880 0.830 0.880 1,368,000 1,167,540 0.8535 0.481 0.470 0.487 0.459 0.487 2,474,212 0.4719 -2.25%
2017-07-03 0 0.890 0.880 0.910 0.890 0.900 438,000 391,160 0.8931 0.492 0.487 0.503 0.492 0.498 792,182 0.4938 -3.26%
2017-06-30 0 0.920 0.900 0.920 0.900 0.920 114,000 103,560 0.9084 0.509 0.498 0.509 0.498 0.509 206,184 0.5023 0.00%
2017-06-29 0 0.920 0.900 0.940 0.900 0.930 386,000 353,700 0.9163 0.509 0.498 0.520 0.498 0.514 698,133 0.5066 1.10%
2017-06-28 0 0.910 0.910 0.920 0.900 0.940 523,200 480,136 0.9177 0.503 0.503 0.509 0.498 0.520 946,277 0.5074 -3.19%
2017-06-27 0 0.940 0.930 0.950 0.930 1.000 436,000 409,040 0.9382 0.520 0.514 0.525 0.514 0.553 788,565 0.5187 -3.09%
2017-06-26 0 0.970 0.950 0.970 - - 0 0 - 0.536 0.525 0.536 - - 0 - -1.02%
2017-06-23 0 0.980 0.970 0.980 0.970 0.980 178,000 173,260 0.9734 0.542 0.536 0.542 0.536 0.542 321,937 0.5382 4.26%
2017-06-22 0 0.940 0.940 0.950 0.930 0.970 652,000 610,140 0.9358 0.520 0.520 0.525 0.514 0.536 1,179,230 0.5174 0.00%
2017-06-21 0 0.940 0.940 0.950 0.940 0.950 250,000 235,660 0.9426 0.520 0.520 0.525 0.520 0.525 452,159 0.5212 -3.09%
2017-06-20 0 0.970 0.950 0.970 0.950 0.980 1,198,000 1,155,460 0.9645 0.536 0.525 0.536 0.525 0.542 2,166,744 0.5333 0.00%
2017-06-19 0 0.970 0.970 0.990 0.970 1.000 134,000 133,300 0.9948 0.536 0.536 0.547 0.536 0.553 242,357 0.5500 -1.02%
2017-06-16 0 0.980 0.960 1.000 0.980 1.000 42,000 41,280 0.9829 0.542 0.531 0.553 0.542 0.553 75,963 0.5434 0.00%
2017-06-15 0 0.980 0.970 0.980 0.970 0.990 132,000 128,440 0.9730 0.542 0.536 0.542 0.536 0.547 238,740 0.5380 -1.01%
2017-06-14 0 0.990 0.980 1.000 0.990 0.990 50,000 49,500 0.9900 0.547 0.542 0.553 0.547 0.547 90,432 0.5474 -1.00%
2017-06-13 0 1.000 0.980 1.010 0.990 1.020 208,000 208,940 1.0045 0.553 0.542 0.558 0.547 0.564 376,196 0.5554 0.00%
2017-06-12 0 1.000 0.980 1.000 0.970 1.010 688,000 682,020 0.9913 0.553 0.542 0.553 0.536 0.558 1,244,340 0.5481 -1.96%
2017-06-09 0 1.020 0.980 1.020 0.980 1.020 508,000 499,820 0.9839 0.564 0.542 0.564 0.542 0.564 918,786 0.5440 0.00%
2017-06-08 0 1.020 1.000 1.020 1.000 1.040 210,000 212,360 1.0112 0.564 0.553 0.564 0.553 0.575 379,813 0.5591 0.99%
2017-06-07 0 1.010 1.000 1.010 1.000 1.050 322,000 325,840 1.0119 0.558 0.553 0.558 0.553 0.581 582,380 0.5595 -0.98%
2017-06-06 0 1.020 1.010 1.020 1.000 1.030 286,000 286,780 1.0027 0.564 0.558 0.564 0.553 0.569 517,269 0.5544 0.00%
2017-06-05 0 1.020 1.010 1.020 1.000 1.050 458,000 459,880 1.0041 0.564 0.558 0.564 0.553 0.581 828,355 0.5552 0.00%
2017-06-02 0 1.020 1.010 1.020 1.000 1.030 84,000 84,160 1.0019 0.564 0.558 0.564 0.553 0.569 151,925 0.5540 0.00%
2017-06-01 0 1.020 1.000 1.020 1.000 1.020 526,000 529,260 1.0062 0.564 0.553 0.564 0.553 0.564 951,342 0.5563 -2.86%
2017-05-31 0 1.050 1.020 1.050 1.010 1.080 184,000 188,680 1.0254 0.581 0.564 0.581 0.558 0.597 332,789 0.5670 1.94%
2017-05-29 0 1.030 1.020 1.050 1.020 1.050 520,000 532,680 1.0244 0.569 0.564 0.581 0.564 0.581 940,490 0.5664 -1.90%
2017-05-26 0 1.050 1.030 1.050 1.030 1.050 108,000 112,600 1.0426 0.581 0.569 0.581 0.569 0.581 195,333 0.5765 -2.78%
2017-05-25 0 1.080 1.050 1.080 1.020 1.090 140,000 143,060 1.0219 0.597 0.581 0.597 0.564 0.603 253,209 0.5650 4.85%
2017-05-24 0 1.030 1.010 1.040 1.010 1.040 258,000 263,240 1.0203 0.569 0.558 0.575 0.558 0.575 466,628 0.5641 -0.96%
2017-05-23 0 1.040 1.030 1.050 1.030 1.040 92,000 95,600 1.0391 0.575 0.569 0.581 0.569 0.575 166,394 0.5745 0.97%
2017-05-22 0 1.030 1.030 1.040 1.020 1.040 222,000 228,200 1.0279 0.569 0.569 0.575 0.564 0.575 401,517 0.5683 -1.90%
2017-05-19 0 1.050 1.040 1.050 1.030 1.050 212,000 219,900 1.0373 0.581 0.575 0.581 0.569 0.581 383,430 0.5735 -0.94%
2017-05-18 0 1.060 1.040 1.060 1.040 1.090 192,000 201,900 1.0516 0.586 0.575 0.586 0.575 0.603 347,258 0.5814 0.95%
2017-05-17 0 1.050 1.050 1.080 1.050 1.080 44,000 46,440 1.0555 0.581 0.581 0.597 0.581 0.597 79,580 0.5836 -2.78%
2017-05-16 0 1.080 1.070 1.080 1.070 1.100 56,000 60,480 1.0800 0.597 0.592 0.597 0.592 0.608 101,284 0.5971 -1.82%
2017-05-15 0 1.100 1.080 1.100 1.070 1.120 1,040,000 1,136,500 1.0928 0.608 0.597 0.608 0.592 0.619 1,880,980 0.6042 -0.90%
2017-05-12 0 1.110 1.100 1.110 1.040 1.170 2,462,000 2,756,060 1.1194 0.614 0.608 0.614 0.575 0.647 4,452,858 0.6189 7.77%
2017-05-11 0 1.030 1.020 1.030 1.030 1.060 212,000 219,640 1.0360 0.569 0.564 0.569 0.569 0.586 383,430 0.5728 3.00%
2017-05-10 0 1.000 1.000 1.030 1.000 1.030 712,000 721,640 1.0135 0.553 0.553 0.569 0.553 0.569 1,287,748 0.5604 -3.85%
2017-05-09 0 1.040 1.020 1.050 1.020 1.050 196,000 201,960 1.0304 0.575 0.564 0.581 0.564 0.581 354,492 0.5697 -1.89%
2017-05-08 0 1.060 1.020 1.060 1.030 1.060 202,000 208,120 1.0303 0.586 0.564 0.586 0.569 0.586 365,344 0.5697 1.92%
2017-05-05 0 1.040 1.040 1.100 1.030 1.040 196,000 201,900 1.0301 0.575 0.575 0.608 0.569 0.575 354,492 0.5695 -1.89%
2017-05-04 0 1.060 1.050 1.060 1.040 1.060 260,000 270,720 1.0412 0.586 0.581 0.586 0.575 0.586 470,245 0.5757 0.95%
2017-05-02 0 1.050 1.040 1.050 1.040 1.070 328,000 346,660 1.0569 0.581 0.575 0.581 0.575 0.592 593,232 0.5844 1.94%
2017-04-28 0 1.030 1.030 1.060 1.000 1.060 544,000 558,660 1.0269 0.569 0.569 0.586 0.553 0.586 983,897 0.5678 -3.74%
2017-04-27 0 1.070 1.060 1.070 1.050 1.080 1,272,000 1,360,720 1.0697 0.592 0.586 0.592 0.581 0.597 2,300,583 0.5915 -1.83%
2017-04-26 0 1.090 1.050 1.090 - - 0 0 - 0.603 0.581 0.603 - - 0 - 0.00%
2017-04-25 0 1.090 1.050 1.090 1.030 1.090 256,000 268,800 1.0500 0.603 0.581 0.603 0.569 0.603 463,010 0.5805 3.81%
2017-04-24 0 1.050 1.040 1.050 1.040 1.080 372,000 390,880 1.0508 0.581 0.575 0.581 0.575 0.597 672,812 0.5810 -4.55%
2017-04-21 0 1.100 1.070 1.100 1.040 1.100 138,000 146,100 1.0587 0.608 0.592 0.608 0.575 0.608 249,592 0.5854 5.77%
2017-04-20 0 1.040 1.040 1.070 1.010 1.090 464,000 484,140 1.0434 0.575 0.575 0.592 0.558 0.603 839,206 0.5769 -1.89%
2017-04-19 0 1.060 1.050 1.080 1.060 1.080 32,000 33,960 1.0613 0.586 0.581 0.597 0.586 0.597 57,876 0.5868 -1.85%
2017-04-18 0 1.080 1.040 1.090 1.040 1.100 1,518,000 1,604,120 1.0567 0.597 0.575 0.603 0.575 0.608 2,745,507 0.5843 -0.92%
2017-04-13 0 1.090 1.060 1.090 1.050 1.090 204,000 216,660 1.0621 0.603 0.586 0.603 0.581 0.603 368,961 0.5872 -0.91%
2017-04-12 0 1.100 1.070 1.100 1.090 1.100 8,000 8,740 1.0925 0.608 0.592 0.608 0.603 0.608 14,469 0.6040 -0.90%
2017-04-11 0 1.110 1.060 1.110 1.050 1.110 1,364,000 1,480,200 1.0852 0.614 0.586 0.614 0.581 0.614 2,466,977 0.6000 2.78%
2017-04-10 0 1.080 1.050 1.080 1.050 1.080 2,044,000 2,204,440 1.0785 0.597 0.581 0.597 0.581 0.597 3,696,849 0.5963 1.89%
2017-04-07 0 1.060 1.050 1.090 1.040 1.080 2,642,000 2,809,860 1.0635 0.586 0.581 0.603 0.575 0.597 4,778,412 0.5880 -0.93%
2017-04-06 0 1.070 1.060 1.080 1.060 1.090 244,000 262,280 1.0749 0.592 0.586 0.597 0.586 0.603 441,307 0.5943 -1.83%
2017-04-05 0 1.090 1.080 1.090 1.020 1.090 662,000 695,960 1.0513 0.603 0.597 0.603 0.564 0.603 1,197,316 0.5813 1.87%
2017-04-03 0 1.070 1.070 1.100 1.060 1.080 278,000 297,360 1.0696 0.592 0.592 0.608 0.586 0.597 502,800 0.5914 -1.83%
2017-03-31 0 1.090 1.090 1.110 1.060 1.110 238,000 259,320 1.0896 0.603 0.603 0.614 0.586 0.614 430,455 0.6024 -2.68%
2017-03-30 0 1.120 1.100 1.120 1.070 1.170 1,384,000 1,540,260 1.1129 0.619 0.608 0.619 0.592 0.647 2,503,150 0.6153 0.00%
2017-03-29 0 1.120 1.110 1.120 1.100 1.160 302,000 336,020 1.1126 0.619 0.614 0.619 0.608 0.641 546,208 0.6152 -1.75%
2017-03-28 0 1.140 1.110 1.150 1.110 1.160 684,000 774,720 1.1326 0.630 0.614 0.636 0.614 0.641 1,237,106 0.6262 1.79%
2017-03-27 0 1.120 1.120 1.130 1.120 1.180 702,000 802,760 1.1435 0.619 0.619 0.625 0.619 0.652 1,269,661 0.6323 -4.27%
2017-03-24 0 1.170 1.150 1.170 1.160 1.230 898,000 1,079,100 1.2017 0.647 0.636 0.647 0.641 0.680 1,624,154 0.6644 -1.68%
2017-03-23 0 1.190 1.180 1.200 1.150 1.200 582,000 690,080 1.1857 0.658 0.652 0.663 0.636 0.663 1,052,625 0.6556 1.71%
2017-03-22 0 1.170 1.150 1.170 1.140 1.170 674,000 777,920 1.1542 0.647 0.636 0.647 0.630 0.647 1,219,020 0.6382 1.74%
2017-03-21 0 1.150 1.150 1.160 1.140 1.190 512,000 590,760 1.1538 0.636 0.636 0.641 0.630 0.658 926,021 0.6380 -3.36%
2017-03-20 0 1.190 1.180 1.190 1.140 1.210 1,294,000 1,520,980 1.1754 0.658 0.652 0.658 0.630 0.669 2,340,373 0.6499 0.00%
2017-03-17 0 1.190 1.190 1.200 1.170 1.220 832,000 989,640 1.1895 0.658 0.658 0.663 0.647 0.675 1,504,784 0.6577 -1.65%
2017-03-16 0 1.210 1.200 1.210 1.190 1.250 2,032,000 2,458,720 1.2100 0.669 0.663 0.669 0.658 0.691 3,675,145 0.6690 -2.42%
2017-03-15 0 1.240 1.220 1.240 1.190 1.290 8,116,000 10,111,460 1.2459 0.686 0.675 0.686 0.658 0.713 14,678,876 0.6888 4.20%
2017-03-14 0 1.190 1.180 1.190 1.170 1.240 2,090,000 2,500,780 1.1965 0.658 0.652 0.658 0.647 0.686 3,780,046 0.6616 0.00%
2017-03-13 0 1.190 1.180 1.200 1.160 1.310 11,502,550 14,219,683 1.2362 0.658 0.652 0.663 0.641 0.724 20,803,907 0.6835 -4.80%
2017-03-10 0 1.250 1.250 1.260 1.040 1.260 33,030,000 38,896,600 1.1776 0.691 0.691 0.697 0.575 0.697 59,739,192 0.6511 23.76%
2017-03-09 0 1.010 1.000 1.010 0.990 1.010 534,000 534,580 1.0011 0.558 0.553 0.558 0.547 0.558 965,811 0.5535 0.00%
2017-03-08 0 1.010 1.000 1.020 0.970 1.040 2,208,000 2,205,120 0.9987 0.558 0.553 0.564 0.536 0.575 3,993,465 0.5522 5.21%
2017-03-07 0 0.960 0.960 0.970 0.950 0.970 52,000 50,080 0.9631 0.531 0.531 0.536 0.525 0.536 94,049 0.5325 -1.03%
2017-03-06 0 0.970 0.950 0.970 0.950 0.970 196,000 187,820 0.9583 0.536 0.525 0.536 0.525 0.536 354,492 0.5298 4.30%
2017-03-03 0 0.930 0.930 0.940 0.930 0.940 116,000 108,560 0.9359 0.514 0.514 0.520 0.514 0.520 209,802 0.5174 -1.06%
2017-03-02 0 0.940 0.940 0.950 0.940 0.940 8,000 7,520 0.9400 0.520 0.520 0.525 0.520 0.520 14,469 0.5197 0.00%
2017-03-01 0 0.940 0.940 0.970 0.940 0.940 56,000 52,640 0.9400 0.520 0.520 0.536 0.520 0.520 101,284 0.5197 0.00%
2017-02-28 0 0.940 0.930 0.950 0.940 0.940 82,000 77,080 0.9400 0.520 0.514 0.525 0.520 0.520 148,308 0.5197 0.00%
2017-02-27 0 0.940 0.930 0.940 0.940 0.940 24,000 22,560 0.9400 0.520 0.514 0.520 0.520 0.520 43,407 0.5197 1.08%
2017-02-24 0 0.930 0.930 0.940 0.930 0.930 86,000 79,980 0.9300 0.514 0.514 0.520 0.514 0.514 155,543 0.5142 0.00%
2017-02-23 0 0.930 0.930 0.950 0.930 0.950 144,000 134,320 0.9328 0.514 0.514 0.525 0.514 0.525 260,443 0.5157 -1.06%
2017-02-22 0 0.940 0.930 0.940 0.940 0.940 10,000 9,400 0.9400 0.520 0.514 0.520 0.520 0.520 18,086 0.5197 0.00%
2017-02-21 0 0.940 0.930 0.960 0.940 0.940 10,000 9,400 0.9400 0.520 0.514 0.531 0.520 0.520 18,086 0.5197 0.00%
2017-02-20 0 0.940 0.940 0.950 0.940 0.940 26,000 24,440 0.9400 0.520 0.520 0.525 0.520 0.520 47,024 0.5197 -2.08%
2017-02-17 0 0.960 0.940 0.960 0.940 0.960 156,000 148,860 0.9542 0.531 0.520 0.531 0.520 0.531 282,147 0.5276 0.00%
2017-02-16 0 0.960 0.940 0.960 0.940 0.960 174,000 165,160 0.9492 0.531 0.520 0.531 0.520 0.531 314,702 0.5248 2.13%
2017-02-15 0 0.940 0.940 0.960 0.940 0.980 122,000 116,960 0.9587 0.520 0.520 0.531 0.520 0.542 220,653 0.5301 0.00%
2017-02-14 0 0.940 0.930 0.940 0.930 0.950 126,000 118,160 0.9378 0.520 0.514 0.520 0.514 0.525 227,888 0.5185 1.08%
2017-02-13 0 0.930 0.930 0.940 0.930 0.940 166,000 154,640 0.9316 0.514 0.514 0.520 0.514 0.520 300,233 0.5151 -2.11%
2017-02-10 0 0.950 0.930 0.970 0.920 0.960 198,000 187,640 0.9477 0.525 0.514 0.536 0.509 0.531 358,110 0.5240 1.06%
2017-02-09 0 0.940 0.930 0.940 0.920 0.940 290,000 270,560 0.9330 0.520 0.514 0.520 0.509 0.520 524,504 0.5158 2.17%
2017-02-08 0 0.920 0.920 0.930 0.910 0.920 72,000 66,100 0.9181 0.509 0.509 0.514 0.503 0.509 130,222 0.5076 0.00%
2017-02-07 0 0.920 0.920 0.940 - - 0 0 - 0.509 0.509 0.520 - - 0 - 1.10%
2017-02-06 0 0.910 0.910 0.940 0.910 0.910 36,000 32,760 0.9100 0.503 0.503 0.520 0.503 0.503 65,111 0.5031 -2.15%
2017-02-03 0 0.930 0.910 0.930 0.930 0.930 74,000 68,820 0.9300 0.514 0.503 0.514 0.514 0.514 133,839 0.5142 1.09%
2017-02-02 0 0.920 0.920 0.930 0.910 0.920 74,000 67,580 0.9132 0.509 0.509 0.514 0.503 0.509 133,839 0.5049 0.00%
2017-02-01 0 0.920 0.920 0.930 - - 0 0 - 0.509 0.509 0.514 - - 0 - 0.00%
2017-01-27 0 0.920 0.920 0.930 0.920 0.920 276,000 253,920 0.9200 0.509 0.509 0.514 0.509 0.509 499,183 0.5087 -1.08%
2017-01-26 0 0.930 0.920 0.940 0.920 0.930 144,000 133,020 0.9238 0.514 0.509 0.520 0.509 0.514 260,443 0.5107 1.09%
2017-01-25 0 0.920 0.920 0.940 - - 0 0 - 0.509 0.509 0.520 - - 0 - 0.00%
2017-01-24 0 0.920 0.920 0.940 - - 0 0 - 0.509 0.509 0.520 - - 0 - 0.00%
2017-01-23 0 0.920 0.920 0.950 0.920 0.960 54,000 50,080 0.9274 0.509 0.509 0.525 0.509 0.531 97,666 0.5128 -3.16%
2017-01-20 0 0.950 0.930 0.960 0.910 0.960 242,000 224,460 0.9275 0.525 0.514 0.531 0.503 0.531 437,690 0.5128 4.40%
2017-01-19 0 0.910 0.910 0.930 0.910 0.930 250,000 229,960 0.9198 0.503 0.503 0.514 0.503 0.514 452,159 0.5086 -2.15%
2017-01-18 0 0.930 0.930 0.970 0.920 0.920 20,000 18,400 0.9200 0.514 0.514 0.536 0.509 0.509 36,173 0.5087 1.09%
2017-01-17 0 0.920 0.920 0.950 0.920 0.920 36,800 33,832 0.9193 0.509 0.509 0.525 0.509 0.509 66,558 0.5083 -3.16%
2017-01-16 0 0.950 0.930 0.950 - - 0 0 - 0.525 0.514 0.525 - - 0 - -1.04%
2017-01-13 0 0.960 0.950 0.960 0.940 0.960 62,000 58,660 0.9461 0.531 0.525 0.531 0.520 0.531 112,135 0.5231 1.05%
2017-01-12 0 0.950 0.940 0.960 0.940 0.960 96,000 91,280 0.9508 0.525 0.520 0.531 0.520 0.531 173,629 0.5257 2.15%
2017-01-11 0 0.930 0.930 0.960 0.930 0.930 100,000 93,000 0.9300 0.514 0.514 0.531 0.514 0.514 180,863 0.5142 1.09%
2017-01-10 0 0.920 0.920 0.950 0.920 0.920 74,000 68,080 0.9200 0.509 0.509 0.525 0.509 0.509 133,839 0.5087 0.00%
2017-01-09 0 0.920 0.920 0.970 0.920 0.970 60,000 55,800 0.9300 0.509 0.509 0.536 0.509 0.536 108,518 0.5142 0.00%
2017-01-06 0 0.920 0.920 0.940 0.910 0.940 1,052,000 964,880 0.9172 0.509 0.509 0.520 0.503 0.520 1,902,683 0.5071 -2.13%
2017-01-05 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.520 0.520 0.536 0.520 0.520 7,235 0.5197 1.08%
2017-01-04 0 0.930 0.930 0.960 0.920 0.920 60,000 55,200 0.9200 0.514 0.514 0.531 0.509 0.509 108,518 0.5087 0.00%
2017-01-03 0 0.930 0.930 0.970 0.930 0.930 4,000 3,720 0.9300 0.514 0.514 0.536 0.514 0.514 7,235 0.5142 0.00%
2016-12-30 0 0.930 0.930 0.960 0.930 0.930 8,000 7,440 0.9300 0.514 0.514 0.531 0.514 0.514 14,469 0.5142 0.00%
2016-12-29 0 0.930 0.920 0.940 0.920 0.930 70,000 64,900 0.9271 0.514 0.509 0.520 0.509 0.514 126,604 0.5126 1.09%
2016-12-28 0 0.920 0.910 0.950 0.920 0.930 60,000 55,400 0.9233 0.509 0.503 0.525 0.509 0.514 108,518 0.5105 -1.08%
2016-12-23 0 0.930 0.930 0.950 0.910 0.940 102,000 94,620 0.9276 0.514 0.514 0.525 0.503 0.520 184,481 0.5129 -2.11%
2016-12-22 0 0.950 0.940 0.970 - - 0 0 - 0.525 0.520 0.536 - - 0 - 0.00%
2016-12-21 0 0.950 0.950 1.000 0.940 0.950 36,000 34,100 0.9472 0.525 0.525 0.553 0.520 0.525 65,111 0.5237 -1.04%
2016-12-20 0 0.960 0.940 0.960 0.930 0.970 438,000 413,760 0.9447 0.531 0.520 0.531 0.514 0.536 792,182 0.5223 -1.03%
2016-12-19 0 0.970 0.960 0.980 0.960 0.980 212,000 205,280 0.9683 0.536 0.531 0.542 0.531 0.542 383,430 0.5354 -1.02%
2016-12-16 0 0.980 0.970 0.990 0.980 0.980 6,000 5,880 0.9800 0.542 0.536 0.547 0.542 0.542 10,852 0.5418 0.00%
2016-12-15 0 0.980 0.970 0.980 0.960 0.990 90,000 88,080 0.9787 0.542 0.536 0.542 0.531 0.547 162,777 0.5411 -1.01%
2016-12-14 0 0.990 0.970 0.990 0.970 0.990 110,000 108,320 0.9847 0.547 0.536 0.547 0.536 0.547 198,950 0.5445 3.13%
2016-12-13 0 0.960 0.950 0.970 - - 0 0 - 0.531 0.525 0.536 - - 0 - 0.00%
2016-12-12 0 0.960 0.960 0.970 0.950 1.010 502,000 491,240 0.9786 0.531 0.531 0.536 0.525 0.558 907,934 0.5411 -4.00%
2016-12-09 0 1.000 0.980 0.990 0.990 1.010 688,000 684,840 0.9954 0.553 0.542 0.547 0.547 0.558 1,244,340 0.5504 2.04%
2016-12-08 0 0.980 0.970 0.990 0.960 1.040 3,186,000 3,129,140 0.9822 0.542 0.536 0.547 0.531 0.575 5,762,309 0.5430 3.16%
2016-12-07 0 0.950 0.950 0.980 0.940 0.950 92,000 86,880 0.9443 0.525 0.525 0.542 0.520 0.525 166,394 0.5221 0.00%
2016-12-06 0 0.950 0.950 0.970 0.950 0.960 70,000 67,060 0.9580 0.525 0.525 0.536 0.525 0.531 126,604 0.5297 -2.06%
2016-12-05 0 0.970 0.950 0.990 0.970 0.970 100,000 97,000 0.9700 0.536 0.525 0.547 0.536 0.536 180,863 0.5363 -1.02%
2016-12-02 0 0.980 0.970 0.990 0.980 0.990 200,000 197,600 0.9880 0.542 0.536 0.547 0.542 0.547 361,727 0.5463 -1.01%
2016-12-01 0 0.990 0.960 0.990 0.950 1.000 148,000 144,960 0.9795 0.547 0.531 0.547 0.525 0.553 267,678 0.5415 4.21%
2016-11-30 0 0.950 0.940 0.970 0.940 0.950 132,000 125,380 0.9498 0.525 0.520 0.536 0.520 0.525 238,740 0.5252 0.00%
2016-11-29 0 0.950 0.950 0.980 0.950 0.980 130,000 125,320 0.9640 0.525 0.525 0.542 0.525 0.542 235,122 0.5330 0.00%
2016-11-28 0 0.950 0.950 0.980 0.950 0.980 82,000 79,460 0.9690 0.525 0.525 0.542 0.525 0.542 148,308 0.5358 1.06%
2016-11-25 0 0.940 0.930 0.970 0.940 0.950 60,000 56,700 0.9450 0.520 0.514 0.536 0.520 0.525 108,518 0.5225 -1.05%
2016-11-24 0 0.950 0.940 0.950 0.930 0.950 564,000 530,940 0.9414 0.525 0.520 0.525 0.514 0.525 1,020,070 0.5205 -1.04%
2016-11-23 0 0.960 0.960 0.980 0.950 0.960 140,000 133,740 0.9553 0.531 0.531 0.542 0.525 0.531 253,209 0.5282 -2.04%
2016-11-22 0 0.980 0.950 0.980 0.980 0.980 50,000 49,000 0.9800 0.542 0.525 0.542 0.542 0.542 90,432 0.5418 1.03%
2016-11-21 0 0.970 0.940 0.970 0.950 0.970 118,000 112,780 0.9558 0.536 0.520 0.536 0.525 0.536 213,419 0.5284 2.11%
2016-11-18 0 0.950 0.950 0.960 0.950 0.960 342,000 327,860 0.9587 0.525 0.525 0.531 0.525 0.531 618,553 0.5300 -2.06%
2016-11-17 0 0.970 0.970 1.010 0.970 0.980 150,000 146,580 0.9772 0.536 0.536 0.558 0.536 0.542 271,295 0.5403 -1.02%
2016-11-16 0 0.980 0.980 1.000 0.980 0.990 134,000 131,460 0.9810 0.542 0.542 0.553 0.542 0.547 242,357 0.5424 -2.00%
2016-11-15 0 1.000 0.990 1.000 1.000 1.010 56,000 56,500 1.0089 0.553 0.547 0.553 0.553 0.558 101,284 0.5578 0.00%
2016-11-14 0 1.000 0.990 1.010 0.990 1.000 232,000 230,900 0.9953 0.553 0.547 0.558 0.547 0.553 419,603 0.5503 -0.99%
2016-11-11 0 1.010 1.000 1.030 1.000 1.010 40,000 40,200 1.0050 0.558 0.553 0.569 0.553 0.558 72,345 0.5557 -0.98%
2016-11-10 0 1.020 0.990 1.030 1.010 1.020 210,000 213,500 1.0167 0.564 0.547 0.569 0.558 0.564 379,813 0.5621 3.03%
2016-11-09 0 0.990 0.990 1.010 0.980 0.990 156,000 154,320 0.9892 0.547 0.547 0.558 0.542 0.547 282,147 0.5469 -2.94%
2016-11-08 0 1.020 1.000 1.030 0.990 1.020 314,000 312,260 0.9945 0.564 0.553 0.569 0.547 0.564 567,911 0.5498 4.08%
2016-11-07 0 0.980 0.980 0.990 0.980 0.990 52,000 50,980 0.9804 0.542 0.542 0.547 0.542 0.547 94,049 0.5421 2.08%
2016-11-04 0 0.960 0.960 0.980 0.950 1.000 542,000 527,660 0.9735 0.531 0.531 0.542 0.525 0.553 980,280 0.5383 -4.00%
2016-11-03 0 1.000 1.000 1.030 0.990 1.000 234,000 232,260 0.9926 0.553 0.553 0.569 0.547 0.553 423,220 0.5488 -0.99%
2016-11-02 0 1.010 1.000 1.050 1.010 1.010 2,000 2,020 1.0100 0.558 0.553 0.581 0.558 0.558 3,617 0.5584 -3.81%
2016-11-01 0 1.050 1.030 1.050 1.030 1.060 52,000 53,620 1.0312 0.581 0.569 0.581 0.569 0.586 94,049 0.5701 1.94%
2016-10-31 0 1.030 1.010 1.040 1.030 1.050 50,000 51,900 1.0380 0.569 0.558 0.575 0.569 0.581 90,432 0.5739 0.00%
2016-10-28 0 1.030 1.030 1.040 1.030 1.040 282,000 290,480 1.0301 0.569 0.569 0.575 0.569 0.575 510,035 0.5695 0.98%
2016-10-27 0 1.020 1.020 1.040 1.020 1.030 62,000 63,260 1.0203 0.564 0.564 0.575 0.564 0.569 112,135 0.5641 0.99%
2016-10-26 0 1.010 1.010 1.020 1.010 1.020 60,000 61,100 1.0183 0.558 0.558 0.564 0.558 0.564 108,518 0.5630 -2.88%
2016-10-25 0 1.040 1.040 1.060 1.020 1.060 366,000 378,200 1.0333 0.575 0.575 0.586 0.564 0.586 661,960 0.5713 0.00%
2016-10-24 0 1.040 1.040 1.060 1.030 1.080 130,000 135,260 1.0405 0.575 0.575 0.586 0.569 0.597 235,122 0.5753 0.00%
2016-10-20 0 1.040 1.040 1.050 1.030 1.060 138,000 144,460 1.0468 0.575 0.575 0.581 0.569 0.586 249,592 0.5788 -1.89%
2016-10-19 0 1.060 1.050 1.060 1.050 1.060 258,000 272,460 1.0560 0.586 0.581 0.586 0.581 0.586 466,628 0.5839 -1.85%
2016-10-18 0 1.080 1.080 1.090 1.050 1.100 1,252,000 1,350,200 1.0784 0.597 0.597 0.603 0.581 0.608 2,264,410 0.5963 1.89%
2016-10-17 0 1.060 1.040 1.070 1.020 1.060 474,000 494,380 1.0430 0.586 0.575 0.592 0.564 0.586 857,293 0.5767 4.95%
2016-10-14 0 1.010 1.010 1.020 0.980 1.070 1,928,000 1,969,420 1.0215 0.558 0.558 0.564 0.542 0.592 3,487,047 0.5648 6.32%
2016-10-13 0 0.950 0.950 0.970 0.950 0.970 146,000 139,640 0.9564 0.525 0.525 0.536 0.525 0.536 264,061 0.5288 1.06%
2016-10-12 0 0.940 0.930 0.950 0.940 0.950 190,000 179,020 0.9422 0.520 0.514 0.525 0.520 0.525 343,641 0.5210 -2.08%
2016-10-11 0 0.960 0.950 0.970 0.950 0.970 130,000 123,880 0.9529 0.531 0.525 0.536 0.525 0.536 235,122 0.5269 -1.03%
2016-10-07 0 0.970 0.960 0.970 0.950 0.970 330,000 316,440 0.9589 0.536 0.531 0.536 0.525 0.536 596,849 0.5302 -1.02%
2016-10-06 0 0.980 0.980 0.990 0.960 0.980 74,000 72,400 0.9784 0.542 0.542 0.547 0.531 0.542 133,839 0.5409 -2.97%
2016-10-05 0 1.010 1.000 1.010 1.000 1.010 34,000 34,240 1.0071 0.558 0.553 0.558 0.553 0.558 61,494 0.5568 0.00%
2016-10-04 0 1.010 1.000 1.010 0.980 1.050 584,000 594,380 1.0178 0.558 0.553 0.558 0.542 0.581 1,056,242 0.5627 4.12%
2016-10-03 0 0.970 0.970 1.000 0.960 0.970 292,000 280,420 0.9603 0.536 0.536 0.553 0.531 0.536 528,121 0.5310 1.04%
2016-09-30 0 0.960 0.940 0.960 0.950 0.960 120,000 114,440 0.9537 0.531 0.520 0.531 0.525 0.531 217,036 0.5273 0.00%
2016-09-29 0 0.960 0.960 0.970 0.940 0.970 254,000 242,140 0.9533 0.531 0.531 0.536 0.520 0.536 459,393 0.5271 -1.03%
2016-09-28 0 0.970 0.960 0.970 0.960 0.970 100,000 96,300 0.9630 0.536 0.531 0.536 0.531 0.536 180,863 0.5324 1.04%
2016-09-27 0 0.960 0.950 0.980 0.960 0.960 30,000 28,800 0.9600 0.531 0.525 0.542 0.531 0.531 54,259 0.5308 0.00%
2016-09-26 0 0.960 0.960 1.000 0.960 0.980 110,000 107,600 0.9782 0.531 0.531 0.553 0.531 0.542 198,950 0.5408 -1.03%
2016-09-23 0 0.970 0.970 0.980 0.960 0.980 34,000 32,960 0.9694 0.536 0.536 0.542 0.531 0.542 61,494 0.5360 0.00%
2016-09-22 0 0.970 0.970 1.000 0.970 1.000 246,000 243,260 0.9889 0.536 0.536 0.553 0.536 0.553 444,924 0.5467 -3.00%
2016-09-21 0 1.000 0.980 1.050 1.000 1.000 10,000 10,000 1.0000 0.553 0.542 0.581 0.553 0.553 18,086 0.5529 0.00%
2016-09-20 0 1.000 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.553 0.542 0.553 0.542 0.542 18,086 0.5418 -0.99%
2016-09-19 0 1.010 0.980 1.010 1.000 1.010 120,000 120,400 1.0033 0.558 0.542 0.558 0.553 0.558 217,036 0.5547 3.06%
2016-09-15 0 0.980 0.970 1.000 0.970 0.980 50,000 48,700 0.9740 0.542 0.536 0.553 0.536 0.542 90,432 0.5385 2.08%
2016-09-14 0 0.960 0.960 0.990 0.950 0.960 48,000 45,680 0.9517 0.531 0.531 0.547 0.525 0.531 86,814 0.5262 -1.03%
2016-09-13 0 0.970 0.970 0.990 0.960 1.000 682,000 663,200 0.9724 0.536 0.536 0.547 0.531 0.553 1,233,489 0.5377 -3.00%
2016-09-12 0 1.000 0.970 1.010 0.970 1.000 374,000 369,200 0.9872 0.553 0.536 0.558 0.536 0.553 676,429 0.5458 0.00%
2016-09-09 0 1.000 0.980 1.000 1.000 1.040 72,000 72,980 1.0136 0.553 0.542 0.553 0.553 0.575 130,222 0.5604 0.00%
2016-09-08 0 1.000 0.990 1.000 1.000 1.000 30,000 30,000 1.0000 0.553 0.547 0.553 0.553 0.553 54,259 0.5529 0.00%
2016-09-07 0 1.000 0.990 1.010 0.980 1.020 454,000 458,640 1.0102 0.553 0.547 0.558 0.542 0.564 821,120 0.5586 2.04%
2016-09-06 0 0.980 0.980 0.990 0.960 0.990 168,000 163,780 0.9749 0.542 0.542 0.547 0.531 0.547 303,851 0.5390 -1.01%
2016-09-05 0 0.990 0.960 1.000 0.990 0.990 11,000 10,840 0.9855 0.547 0.531 0.553 0.547 0.547 19,895 0.5449 0.00%
2016-09-02 0 0.990 0.980 1.000 0.990 1.000 136,000 135,000 0.9926 0.547 0.542 0.553 0.547 0.553 245,974 0.5488 0.00%
2016-09-01 0 0.990 0.990 1.000 0.990 1.000 58,000 57,620 0.9934 0.547 0.547 0.553 0.547 0.553 104,901 0.5493 -1.00%
2016-08-31 0 1.000 0.980 1.000 0.980 1.000 398,000 395,660 0.9941 0.553 0.542 0.553 0.542 0.553 719,836 0.5497 0.00%
2016-08-30 0 1.000 1.000 1.020 1.000 1.000 40,000 40,000 1.0000 0.553 0.553 0.564 0.553 0.553 72,345 0.5529 -1.96%
2016-08-29 0 1.020 1.000 1.020 1.000 1.020 496,000 499,240 1.0065 0.564 0.553 0.564 0.553 0.564 897,083 0.5565 0.00%
2016-08-26 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 0.564 0.558 0.564 0.564 0.564 54,259 0.5640 0.00%
2016-08-25 0 1.020 1.020 1.050 1.020 1.040 70,000 71,520 1.0217 0.564 0.564 0.581 0.564 0.575 126,604 0.5649 -0.97%
2016-08-24 0 1.030 1.020 1.060 1.020 1.040 54,000 55,400 1.0259 0.569 0.564 0.586 0.564 0.575 97,666 0.5672 -1.90%
2016-08-23 0 1.050 1.040 1.050 1.050 1.060 24,000 25,240 1.0517 0.581 0.575 0.581 0.581 0.586 43,407 0.5815 -2.78%
2016-08-22 0 1.080 1.060 1.080 - - 0 0 - 0.597 0.586 0.597 - - 0 - 0.00%
2016-08-19 0 1.080 1.060 1.080 1.030 1.090 182,000 195,640 1.0749 0.597 0.586 0.597 0.569 0.603 329,171 0.5943 3.85%
2016-08-18 0 1.040 1.040 1.050 1.040 1.100 142,000 149,320 1.0515 0.575 0.575 0.581 0.575 0.608 256,826 0.5814 -1.89%
2016-08-17 0 1.060 1.040 1.060 1.040 1.070 230,000 244,220 1.0618 0.586 0.575 0.586 0.575 0.592 415,986 0.5871 0.95%
2016-08-16 0 1.050 1.050 1.060 1.030 1.080 984,000 1,027,520 1.0442 0.581 0.581 0.586 0.569 0.597 1,779,696 0.5774 1.94%
2016-08-15 0 1.030 1.010 1.030 1.000 1.040 400,000 407,820 1.0196 0.569 0.558 0.569 0.553 0.575 723,454 0.5637 0.98%
2016-08-12 0 1.020 1.010 1.030 1.020 1.030 90,000 92,000 1.0222 0.564 0.558 0.569 0.564 0.569 162,777 0.5652 -1.92%
2016-08-11 0 1.040 1.030 1.040 1.030 1.040 196,000 203,340 1.0374 0.575 0.569 0.575 0.569 0.575 354,492 0.5736 -0.95%
2016-08-10 0 1.050 1.030 1.050 1.000 1.050 440,000 448,360 1.0190 0.581 0.569 0.581 0.553 0.581 795,799 0.5634 5.00%
2016-08-09 0 1.000 1.000 1.010 1.000 1.020 536,000 538,200 1.0041 0.553 0.553 0.558 0.553 0.564 969,428 0.5552 -0.99%
2016-08-08 0 1.010 1.010 1.020 0.990 1.050 357,000 365,210 1.0230 0.558 0.558 0.564 0.547 0.581 645,682 0.5656 1.00%
2016-08-05 0 1.000 1.000 1.010 1.000 1.010 104,000 104,600 1.0058 0.553 0.553 0.558 0.553 0.558 188,098 0.5561 -0.99%
2016-08-04 0 1.010 1.000 1.020 1.000 1.010 73,190 73,774 1.0080 0.558 0.553 0.564 0.553 0.558 132,374 0.5573 0.00%
2016-08-03 0 1.010 1.000 1.010 1.000 1.010 26,000 26,100 1.0038 0.558 0.553 0.558 0.553 0.558 47,024 0.5550 0.00%
2016-08-01 0 1.010 1.010 1.020 1.000 1.020 210,000 210,700 1.0033 0.558 0.558 0.564 0.553 0.564 379,813 0.5547 1.00%
2016-07-29 0 1.000 1.000 1.010 0.980 1.020 304,000 303,740 0.9991 0.553 0.553 0.558 0.542 0.564 549,825 0.5524 1.01%
2016-07-28 0 0.990 0.990 1.000 0.990 1.000 284,000 283,800 0.9993 0.547 0.547 0.553 0.547 0.553 513,652 0.5525 -1.98%
2016-07-27 0 1.010 1.000 1.010 1.000 1.050 434,000 436,940 1.0068 0.558 0.553 0.558 0.553 0.581 784,947 0.5566 -0.98%
2016-07-26 0 1.020 1.020 1.030 1.010 1.030 330,000 336,120 1.0185 0.564 0.564 0.569 0.558 0.569 596,849 0.5632 -1.92%
2016-07-25 0 1.040 1.020 1.040 1.010 1.060 630,000 649,780 1.0314 0.575 0.564 0.575 0.558 0.586 1,139,440 0.5703 -0.95%
2016-07-22 0 1.050 1.050 1.060 1.050 1.070 436,000 459,020 1.0528 0.581 0.581 0.586 0.581 0.592 788,565 0.5821 -2.78%
2016-07-21 0 1.080 1.070 1.080 1.060 1.090 342,000 367,120 1.0735 0.597 0.592 0.597 0.586 0.603 618,553 0.5935 0.00%
2016-07-20 0 1.080 1.070 1.080 1.050 1.080 422,000 447,640 1.0608 0.597 0.592 0.597 0.581 0.597 763,244 0.5865 2.86%
2016-07-19 0 1.050 1.050 1.080 1.050 1.080 1,068,000 1,132,240 1.0601 0.581 0.581 0.597 0.581 0.597 1,931,621 0.5862 -3.67%
2016-07-18 0 1.090 1.080 1.100 1.070 1.100 224,000 242,920 1.0845 0.603 0.597 0.608 0.592 0.608 405,134 0.5996 -0.91%
2016-07-15 0 1.100 1.080 1.100 1.080 1.100 68,000 74,180 1.0909 0.608 0.597 0.608 0.597 0.608 122,987 0.6032 0.92%
2016-07-14 0 1.090 1.090 1.100 1.080 1.100 212,000 230,980 1.0895 0.603 0.603 0.608 0.597 0.608 383,430 0.6024 -1.80%
2016-07-13 0 1.110 1.100 1.110 1.110 1.120 38,000 42,420 1.1163 0.614 0.608 0.614 0.614 0.619 68,728 0.6172 -0.89%
2016-07-12 0 1.120 1.110 1.120 1.100 1.120 136,000 150,460 1.1063 0.619 0.614 0.619 0.608 0.619 245,974 0.6117 0.90%
2016-07-11 0 1.110 1.110 1.130 1.110 1.110 76,000 84,360 1.1100 0.614 0.614 0.625 0.614 0.614 137,456 0.6137 -1.77%
2016-07-08 0 1.130 1.110 1.130 1.120 1.130 140,000 157,100 1.1221 0.625 0.614 0.625 0.619 0.625 253,209 0.6204 1.80%
2016-07-07 0 1.110 1.110 1.130 1.110 1.130 306,000 341,080 1.1146 0.614 0.614 0.625 0.614 0.625 553,442 0.6163 -1.77%
2016-07-06 0 1.130 1.100 1.130 1.090 1.180 280,000 314,460 1.1231 0.625 0.608 0.625 0.603 0.652 506,418 0.6209 2.73%
2016-07-05 0 1.100 1.090 1.120 1.080 1.100 330,000 358,900 1.0876 0.608 0.603 0.619 0.597 0.608 596,849 0.6013 1.85%
2016-07-04 0 1.080 1.080 1.110 1.070 1.120 612,000 664,760 1.0862 0.597 0.597 0.614 0.592 0.619 1,106,884 0.6006 0.93%
2016-06-30 0 1.070 1.070 1.090 1.060 1.090 320,000 342,420 1.0701 0.592 0.592 0.603 0.586 0.603 578,763 0.5916 0.94%
2016-06-29 0 1.060 1.060 1.100 1.060 1.110 116,000 125,360 1.0807 0.586 0.586 0.608 0.586 0.614 209,802 0.5975 -2.75%
2016-06-28 0 1.090 1.070 1.090 1.040 1.090 296,000 312,780 1.0567 0.603 0.592 0.603 0.575 0.603 535,356 0.5842 0.00%
2016-06-27 0 1.090 1.090 1.110 1.060 1.120 262,000 284,400 1.0855 0.603 0.603 0.614 0.586 0.619 473,862 0.6002 -0.91%
2016-06-24 0 1.100 1.080 1.120 1.060 1.120 916,000 990,940 1.0818 0.608 0.597 0.619 0.586 0.619 1,656,709 0.5981 -2.65%
2016-06-23 0 1.130 1.120 1.130 1.110 1.140 76,000 85,480 1.1247 0.625 0.619 0.625 0.614 0.630 137,456 0.6219 -0.88%
2016-06-22 0 1.140 1.120 1.140 1.120 1.140 438,000 495,840 1.1321 0.630 0.619 0.630 0.619 0.630 792,182 0.6259 1.79%
2016-06-21 0 1.120 1.100 1.120 1.100 1.120 172,000 192,160 1.1172 0.619 0.608 0.619 0.608 0.619 311,085 0.6177 1.82%
2016-06-20 0 1.100 1.100 1.130 1.060 1.130 232,000 259,720 1.1195 0.608 0.608 0.625 0.586 0.625 419,603 0.6190 -0.90%
2016-06-17 0 1.110 1.090 1.110 1.110 1.110 30,000 33,300 1.1100 0.614 0.603 0.614 0.614 0.614 54,259 0.6137 2.78%
2016-06-16 0 1.080 1.080 1.110 1.070 1.130 512,000 557,040 1.0880 0.597 0.597 0.614 0.592 0.625 926,021 0.6015 -4.42%
2016-06-15 0 1.130 1.110 1.130 1.100 1.160 106,000 120,200 1.1340 0.625 0.614 0.625 0.608 0.641 191,715 0.6270 2.73%
2016-06-14 0 1.100 1.100 1.140 1.090 1.100 276,000 302,440 1.0958 0.608 0.608 0.630 0.603 0.608 499,183 0.6059 -0.90%
2016-06-13 0 1.110 1.100 1.110 1.080 1.110 254,000 277,980 1.0944 0.614 0.608 0.614 0.597 0.614 459,393 0.6051 0.00%
2016-06-10 0 1.110 1.100 1.120 1.100 1.120 80,000 88,640 1.1080 0.614 0.608 0.619 0.608 0.619 144,691 0.6126 0.00%
2016-06-08 0 1.110 1.100 1.110 1.090 1.110 116,000 128,560 1.1083 0.614 0.608 0.614 0.603 0.614 209,802 0.6128 -1.77%
2016-06-07 0 1.130 1.130 1.140 1.100 1.130 616,000 682,340 1.1077 0.625 0.625 0.630 0.608 0.625 1,114,119 0.6124 -0.88%
2016-06-06 0 1.140 1.110 1.140 1.110 1.140 100,000 112,600 1.1260 0.630 0.614 0.630 0.614 0.630 180,863 0.6226 0.00%
2016-06-03 0 1.140 1.110 1.140 1.110 1.140 1,034,000 1,153,880 1.1159 0.630 0.614 0.630 0.614 0.630 1,870,128 0.6170 0.00%
2016-06-02 0 1.140 1.140 1.170 1.140 1.140 24,000 27,360 1.1400 0.630 0.630 0.647 0.630 0.630 43,407 0.6303 0.00%
2016-06-01 0 1.140 1.140 1.150 1.090 1.210 1,550,000 1,818,780 1.1734 0.630 0.630 0.636 0.603 0.669 2,803,383 0.6488 2.70%
2016-05-31 0 1.110 1.100 1.130 1.090 1.120 206,000 227,580 1.1048 0.614 0.608 0.625 0.603 0.619 372,579 0.6108 -0.89%
2016-05-30 0 1.120 1.100 1.120 1.100 1.120 74,000 82,120 1.1097 0.619 0.608 0.619 0.608 0.619 133,839 0.6136 0.00%
2016-05-27 0 1.120 1.120 1.150 1.080 1.120 518,000 572,840 1.1059 0.619 0.619 0.636 0.597 0.619 936,873 0.6114 1.82%
2016-05-26 0 1.100 1.100 1.110 1.100 1.120 402,000 445,420 1.1080 0.608 0.608 0.614 0.608 0.619 727,071 0.6126 -1.79%
2016-05-25 0 1.120 1.100 1.120 1.120 1.150 148,000 167,000 1.1284 0.619 0.608 0.619 0.619 0.636 267,678 0.6239 -0.88%
2016-05-24 0 1.130 1.130 1.140 1.120 1.160 244,000 274,800 1.1262 0.625 0.625 0.630 0.619 0.641 441,307 0.6227 0.00%
2016-05-23 0 1.130 1.130 1.150 1.120 1.170 68,000 76,280 1.1218 0.625 0.625 0.636 0.619 0.647 122,987 0.6202 -2.59%
2016-05-20 0 1.160 1.130 1.160 1.110 1.170 156,000 176,660 1.1324 0.641 0.625 0.641 0.614 0.647 282,147 0.6261 2.65%
2016-05-19 0 1.130 1.110 1.150 1.100 1.160 274,000 312,280 1.1397 0.625 0.614 0.636 0.608 0.641 495,566 0.6301 -0.88%
2016-05-18 0 1.140 1.130 1.140 1.130 1.170 346,000 394,320 1.1397 0.630 0.625 0.630 0.625 0.647 625,787 0.6301 -3.39%
2016-05-17 0 1.180 1.180 1.190 1.080 1.220 1,924,000 2,277,140 1.1835 0.652 0.652 0.658 0.597 0.675 3,479,812 0.6544 8.26%
2016-05-16 0 1.090 1.070 1.120 1.070 1.150 496,000 550,960 1.1108 0.603 0.592 0.619 0.592 0.636 897,083 0.6142 1.87%
2016-05-13 0 1.070 1.060 1.070 1.040 1.110 1,746,000 1,852,380 1.0609 0.592 0.586 0.592 0.575 0.614 3,157,876 0.5866 -3.60%
2016-05-12 0 1.110 1.090 1.110 1.090 1.130 482,000 531,880 1.1035 0.614 0.603 0.614 0.603 0.625 871,762 0.6101 0.00%
2016-05-11 0 1.110 1.110 1.130 1.090 1.140 588,000 648,040 1.1021 0.614 0.614 0.625 0.603 0.630 1,063,477 0.6094 0.91%
2016-05-10 0 1.100 1.100 1.120 1.090 1.120 558,000 615,260 1.1026 0.608 0.608 0.619 0.603 0.619 1,009,218 0.6096 0.92%
2016-05-09 0 1.090 1.090 1.110 1.090 1.130 708,000 783,720 1.1069 0.603 0.603 0.614 0.603 0.625 1,280,513 0.6120 -0.91%
2016-05-06 0 1.100 1.090 1.110 1.080 1.160 3,206,000 3,591,780 1.1203 0.608 0.603 0.614 0.597 0.641 5,798,482 0.6194 -5.98%
2016-05-05 0 1.170 1.160 1.180 1.160 1.200 1,068,000 1,256,820 1.1768 0.647 0.641 0.652 0.641 0.663 1,931,621 0.6507 -1.68%
2016-05-04 0 1.190 1.180 1.190 1.160 1.240 1,856,000 2,230,200 1.2016 0.658 0.652 0.658 0.641 0.686 3,356,825 0.6644 0.85%
2016-05-03 0 1.180 1.160 1.180 1.150 1.180 1,318,000 1,533,640 1.1636 0.652 0.641 0.652 0.636 0.652 2,383,780 0.6434 -0.84%
2016-04-29 0 1.190 1.180 1.200 1.130 1.260 2,172,000 2,623,660 1.2079 0.658 0.652 0.663 0.625 0.697 3,928,354 0.6679 3.48%
2016-04-28 0 1.150 1.150 1.160 1.150 1.230 1,728,000 2,049,160 1.1859 0.636 0.636 0.641 0.636 0.680 3,125,320 0.6557 -4.96%
2016-04-27 0 1.210 1.200 1.230 1.190 1.290 5,310,000 6,491,220 1.2225 0.669 0.663 0.680 0.658 0.713 9,603,848 0.6759 -6.20%
2016-04-26 0 1.290 1.290 1.300 1.260 1.380 6,826,000 8,956,440 1.3121 0.713 0.713 0.719 0.697 0.763 12,345,738 0.7255 -3.01%
2016-04-25 0 1.330 1.310 1.330 1.100 1.380 26,596,000 34,743,100 1.3063 0.735 0.724 0.735 0.608 0.763 48,102,438 0.7223 15.65%
2016-04-22 0 1.150 1.120 1.140 1.100 1.280 10,806,076 12,761,706 1.1810 0.636 0.619 0.630 0.608 0.708 19,544,240 0.6530 -6.50%
2016-04-21 0 1.230 1.220 1.240 0.880 1.300 39,398,000 45,894,080 1.1649 0.680 0.675 0.686 0.487 0.719 71,256,575 0.6441 44.71%
2016-04-20 0 0.850 0.840 0.870 0.850 0.890 1,226,000 1,060,500 0.8650 0.470 0.464 0.481 0.470 0.492 2,217,386 0.4783 2.41%
2016-04-19 0 0.830 0.830 0.860 0.810 0.830 594,000 490,160 0.8252 0.459 0.459 0.475 0.448 0.459 1,074,329 0.4562 2.47%
2016-04-18 0 0.810 0.770 0.810 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2016-04-15 0 0.810 0.810 0.820 0.810 0.810 110,000 89,100 0.8100 0.448 0.448 0.453 0.448 0.448 198,950 0.4479 -1.22%
2016-04-14 0 0.820 0.820 0.830 0.820 0.830 456,000 376,520 0.8257 0.453 0.453 0.459 0.453 0.459 824,737 0.4565 0.00%
2016-04-13 0 0.820 0.820 0.830 0.810 0.850 698,000 574,420 0.8230 0.453 0.453 0.459 0.448 0.470 1,262,427 0.4550 2.50%
2016-04-12 0 0.800 0.790 0.810 0.760 0.810 1,156,000 912,620 0.7895 0.442 0.437 0.448 0.420 0.448 2,090,781 0.4365 6.67%
2016-04-11 0 0.750 0.750 0.760 0.740 0.750 274,000 204,980 0.7481 0.415 0.415 0.420 0.409 0.415 495,566 0.4136 1.35%
2016-04-08 0 0.740 0.740 0.750 0.740 0.740 50,000 37,000 0.7400 0.409 0.409 0.415 0.409 0.409 90,432 0.4091 0.00%
2016-04-07 0 0.740 0.740 0.750 0.740 0.750 50,000 37,400 0.7480 0.409 0.409 0.415 0.409 0.415 90,432 0.4136 -1.33%
2016-04-06 0 0.750 0.740 0.760 0.730 0.750 640,000 474,740 0.7418 0.415 0.409 0.420 0.404 0.415 1,157,526 0.4101 0.00%
2016-04-05 0 0.750 0.750 0.760 0.740 0.760 170,000 128,700 0.7571 0.415 0.415 0.420 0.409 0.420 307,468 0.4186 -1.32%
2016-04-01 0 0.760 0.730 0.770 0.730 0.760 250,000 184,920 0.7397 0.420 0.404 0.426 0.404 0.420 452,159 0.4090 2.70%
2016-03-31 0 0.740 0.730 0.740 - - 0 0 - 0.409 0.404 0.409 - - 0 - 0.00%
2016-03-30 0 0.740 0.740 0.750 0.730 0.740 130,000 95,900 0.7377 0.409 0.409 0.415 0.404 0.409 235,122 0.4079 0.00%
2016-03-29 0 0.740 0.730 0.750 0.720 0.740 170,000 124,500 0.7324 0.409 0.404 0.415 0.398 0.409 307,468 0.4049 -1.33%
2016-03-24 0 0.750 0.740 0.750 0.750 0.750 30,000 22,500 0.7500 0.415 0.409 0.415 0.415 0.415 54,259 0.4147 0.00%
2016-03-23 0 0.750 0.740 0.750 0.750 0.760 242,000 182,520 0.7542 0.415 0.409 0.415 0.415 0.420 437,690 0.4170 0.00%
2016-03-22 0 0.750 0.750 0.770 0.740 0.770 226,000 170,840 0.7559 0.415 0.415 0.426 0.409 0.426 408,751 0.4180 0.00%
2016-03-21 0 0.750 0.740 0.800 0.750 0.760 110,000 83,000 0.7545 0.415 0.409 0.442 0.415 0.420 198,950 0.4172 -1.32%
2016-03-18 0 0.760 0.740 0.790 0.730 0.760 152,000 112,820 0.7422 0.420 0.409 0.437 0.404 0.420 274,912 0.4104 0.00%
2016-03-17 0 0.760 0.760 0.770 0.760 0.770 100,000 76,600 0.7660 0.420 0.420 0.426 0.420 0.426 180,863 0.4235 -1.30%
2016-03-16 0 0.770 0.760 0.800 - - 0 0 - 0.426 0.420 0.442 - - 0 - 0.00%
2016-03-15 0 0.770 0.760 0.770 0.750 0.770 1,074,000 812,840 0.7568 0.426 0.420 0.426 0.415 0.426 1,942,473 0.4185 4.05%
2016-03-14 0 0.740 0.740 0.780 0.720 0.750 138,000 101,480 0.7354 0.409 0.409 0.431 0.398 0.415 249,592 0.4066 -1.33%
2016-03-11 0 0.750 0.740 0.790 - - 0 0 - 0.415 0.409 0.437 - - 0 - 0.00%
2016-03-10 0 0.750 0.750 0.760 0.750 0.770 340,000 256,900 0.7556 0.415 0.415 0.420 0.415 0.426 614,936 0.4178 0.00%
2016-03-09 0 0.750 0.740 0.750 0.750 0.750 18,000 13,500 0.7500 0.415 0.409 0.415 0.415 0.415 32,555 0.4147 -1.32%
2016-03-08 0 0.760 0.760 0.780 0.740 0.770 186,000 139,740 0.7513 0.420 0.420 0.431 0.409 0.426 336,406 0.4154 2.70%
2016-03-07 0 0.740 0.740 0.800 0.720 0.740 100,000 72,820 0.7282 0.409 0.409 0.442 0.398 0.409 180,863 0.4026 -1.33%
2016-03-04 0 0.750 0.750 0.770 0.750 0.760 476,000 359,100 0.7544 0.415 0.415 0.426 0.415 0.420 860,910 0.4171 2.74%
2016-03-03 0 0.730 0.720 0.740 0.730 0.750 122,000 89,660 0.7349 0.404 0.398 0.409 0.404 0.415 220,653 0.4063 -1.35%
2016-03-02 0 0.740 0.740 0.760 0.720 0.760 230,000 170,600 0.7417 0.409 0.409 0.420 0.398 0.420 415,986 0.4101 2.78%
2016-03-01 0 0.720 0.700 0.780 - - 0 0 - 0.398 0.387 0.431 - - 0 - 0.00%
2016-02-29 0 0.720 0.720 0.780 0.720 0.720 20,000 14,400 0.7200 0.398 0.398 0.431 0.398 0.398 36,173 0.3981 -1.37%
2016-02-26 0 0.730 0.730 0.760 0.720 0.730 112,000 81,640 0.7289 0.404 0.404 0.420 0.398 0.404 202,567 0.4030 0.00%
2016-02-25 0 0.730 0.710 0.730 - - 0 0 - 0.404 0.393 0.404 - - 0 - 0.00%
2016-02-24 0 0.730 0.730 0.760 0.720 0.730 74,000 53,940 0.7289 0.404 0.404 0.420 0.398 0.404 133,839 0.4030 -1.35%
2016-02-23 0 0.740 0.730 0.760 0.710 0.750 676,000 490,300 0.7253 0.409 0.404 0.420 0.393 0.415 1,222,637 0.4010 5.71%
2016-02-22 0 0.700 0.690 0.710 0.700 0.700 62,000 43,400 0.7000 0.387 0.382 0.393 0.387 0.387 112,135 0.3870 0.00%
2016-02-19 0 0.700 0.690 0.700 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2016-02-18 0 0.700 0.700 0.710 0.690 0.700 190,000 132,980 0.6999 0.387 0.387 0.393 0.382 0.387 343,641 0.3870 0.00%
2016-02-17 0 0.700 0.690 0.700 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2016-02-16 0 0.700 0.700 0.730 0.700 0.720 374,000 267,020 0.7140 0.387 0.387 0.404 0.387 0.398 676,429 0.3947 0.00%
2016-02-15 0 0.700 0.690 0.710 0.680 0.700 68,000 47,120 0.6929 0.387 0.382 0.393 0.376 0.387 122,987 0.3831 4.48%
2016-02-12 0 0.670 0.670 0.690 0.670 0.670 14,000 9,380 0.6700 0.370 0.370 0.382 0.370 0.370 25,321 0.3704 -4.29%
2016-02-11 0 0.700 0.650 0.700 - - 0 0 - 0.387 0.359 0.387 - - 0 - 0.00%
2016-02-05 0 0.700 0.680 0.700 0.680 0.700 116,000 80,620 0.6950 0.387 0.376 0.387 0.376 0.387 209,802 0.3843 6.06%
2016-02-04 0 0.660 0.650 0.670 0.650 0.660 16,153 10,582 0.6551 0.365 0.359 0.370 0.359 0.365 29,215 0.3622 1.54%
2016-02-03 0 0.650 0.630 0.650 - - 0 0 - 0.359 0.348 0.359 - - 0 - 0.00%
2016-02-02 0 0.650 0.640 0.660 0.640 0.650 132,000 85,300 0.6462 0.359 0.354 0.365 0.354 0.359 238,740 0.3573 0.00%
2016-02-01 0 0.650 0.650 0.670 0.650 0.660 36,000 23,520 0.6533 0.359 0.359 0.370 0.359 0.365 65,111 0.3612 -4.41%
2016-01-29 0 0.680 0.650 0.710 0.650 0.680 34,000 22,240 0.6541 0.376 0.359 0.393 0.359 0.376 61,494 0.3617 0.00%
2016-01-28 0 0.680 0.650 0.690 0.680 0.690 36,000 24,740 0.6872 0.376 0.359 0.382 0.376 0.382 65,111 0.3800 1.49%
2016-01-27 0 0.670 0.670 0.690 0.670 0.670 20,000 13,400 0.6700 0.370 0.370 0.382 0.370 0.370 36,173 0.3704 4.69%
2016-01-26 0 0.640 0.640 0.690 0.640 0.660 390,000 253,520 0.6501 0.354 0.354 0.382 0.354 0.365 705,367 0.3594 -3.03%
2016-01-25 0 0.660 0.650 0.690 0.660 0.660 40,000 26,400 0.6600 0.365 0.359 0.382 0.365 0.365 72,345 0.3649 0.00%
2016-01-22 0 0.660 0.640 0.670 0.640 0.660 174,000 114,040 0.6554 0.365 0.354 0.370 0.354 0.365 314,702 0.3624 3.13%
2016-01-21 0 0.640 0.640 0.650 0.640 0.700 642,000 424,280 0.6609 0.354 0.354 0.359 0.354 0.387 1,161,143 0.3654 -3.03%
2016-01-20 0 0.660 0.660 0.700 0.640 0.660 272,000 176,540 0.6490 0.365 0.365 0.387 0.354 0.365 491,949 0.3589 -1.49%
2016-01-19 0 0.670 0.670 0.700 0.650 0.690 212,000 141,900 0.6693 0.370 0.370 0.387 0.359 0.382 383,430 0.3701 1.52%
2016-01-18 0 0.660 0.660 0.680 0.660 0.670 512,000 339,620 0.6633 0.365 0.365 0.376 0.365 0.370 926,021 0.3668 -1.49%
2016-01-15 0 0.670 0.670 0.690 0.670 0.700 1,584,000 1,086,640 0.6860 0.370 0.370 0.382 0.370 0.387 2,864,877 0.3793 -5.63%
2016-01-14 0 0.710 0.710 0.720 0.700 0.720 88,000 61,920 0.7036 0.393 0.393 0.398 0.387 0.398 159,160 0.3890 -1.39%
2016-01-13 0 0.720 0.710 0.720 0.710 0.740 266,000 193,020 0.7256 0.398 0.393 0.398 0.393 0.409 481,097 0.4012 0.00%
2016-01-12 0 0.720 0.700 0.720 0.700 0.740 450,000 322,300 0.7162 0.398 0.387 0.398 0.387 0.409 813,885 0.3960 -4.00%
2016-01-11 0 0.750 0.720 0.750 0.730 0.750 276,000 201,880 0.7314 0.415 0.398 0.415 0.404 0.415 499,183 0.4044 0.00%
2016-01-08 0 0.750 0.730 0.760 0.750 0.750 40,000 30,000 0.7500 0.415 0.404 0.420 0.415 0.415 72,345 0.4147 1.35%
2016-01-07 0 0.740 0.730 0.760 0.730 0.760 560,000 416,940 0.7445 0.409 0.404 0.420 0.404 0.420 1,012,835 0.4117 -6.33%
2016-01-06 0 0.790 0.760 0.790 0.760 0.790 284,000 220,460 0.7763 0.437 0.420 0.437 0.420 0.437 513,652 0.4292 2.60%
2016-01-05 0 0.770 0.760 0.780 0.770 0.770 180,000 138,600 0.7700 0.426 0.420 0.431 0.426 0.426 325,554 0.4257 0.00%
2016-01-04 0 0.770 0.760 0.770 0.760 0.790 560,000 429,240 0.7665 0.426 0.420 0.426 0.420 0.437 1,012,835 0.4238 -3.75%
2015-12-31 0 0.800 0.760 0.800 0.770 0.800 160,000 123,800 0.7738 0.442 0.420 0.442 0.426 0.442 289,381 0.4278 3.90%
2015-12-30 0 0.770 0.770 0.800 0.770 0.790 90,000 70,100 0.7789 0.426 0.426 0.442 0.426 0.437 162,777 0.4307 -2.53%
2015-12-29 0 0.790 0.750 0.800 0.780 0.800 310,000 244,800 0.7897 0.437 0.415 0.442 0.431 0.442 560,677 0.4366 -1.25%
2015-12-28 0 0.800 0.760 0.800 - - 0 0 - 0.442 0.420 0.442 - - 0 - 0.00%
2015-12-24 0 0.800 0.770 0.800 0.800 0.800 50,000 40,000 0.8000 0.442 0.426 0.442 0.442 0.442 90,432 0.4423 0.00%
2015-12-23 0 0.800 0.790 0.820 0.790 0.800 58,000 46,100 0.7948 0.442 0.437 0.453 0.437 0.442 104,901 0.4395 2.56%
2015-12-22 0 0.780 0.780 0.800 0.780 0.800 40,000 31,600 0.7900 0.431 0.431 0.442 0.431 0.442 72,345 0.4368 -2.50%
2015-12-21 0 0.800 0.750 0.800 0.770 0.800 50,000 39,480 0.7896 0.442 0.415 0.442 0.426 0.442 90,432 0.4366 2.56%
2015-12-18 0 0.780 0.780 0.820 0.740 0.780 222,000 165,680 0.7463 0.431 0.431 0.453 0.409 0.431 401,517 0.4126 1.30%
2015-12-17 0 0.770 0.740 0.770 0.770 0.770 70,000 53,900 0.7700 0.426 0.409 0.426 0.426 0.426 126,604 0.4257 0.00%
2015-12-16 0 0.780 0.780 0.800 0.780 0.790 102,000 80,460 0.7888 0.426 0.426 0.437 0.426 0.431 186,877 0.4306 0.00%
2015-12-15 0 0.780 0.750 0.780 0.770 0.780 156,000 121,520 0.7790 0.426 0.409 0.426 0.420 0.426 285,811 0.4252 2.63%
2015-12-14 0 0.760 0.750 0.790 0.740 0.760 332,000 248,240 0.7477 0.415 0.409 0.431 0.404 0.415 608,265 0.4081 0.00%
2015-12-11 0 0.760 0.760 0.780 0.760 0.780 474,000 362,680 0.7651 0.415 0.415 0.426 0.415 0.426 868,426 0.4176 -2.56%
2015-12-10 0 0.780 0.780 0.800 0.780 0.780 50,000 39,000 0.7800 0.426 0.426 0.437 0.426 0.426 91,606 0.4257 0.00%
2015-12-09 0 0.780 0.770 0.800 0.770 0.790 224,000 174,800 0.7804 0.426 0.420 0.437 0.420 0.431 410,396 0.4259 -1.27%
2015-12-08 0 0.790 0.790 0.800 0.780 0.790 124,000 97,920 0.7897 0.431 0.431 0.437 0.426 0.431 227,183 0.4310 -2.47%
2015-12-07 0 0.810 0.800 0.810 0.800 0.810 150,000 120,140 0.8009 0.442 0.437 0.442 0.437 0.442 274,818 0.4372 1.25%
2015-12-04 0 0.800 0.800 0.810 0.800 0.820 50,000 40,200 0.8040 0.437 0.437 0.442 0.437 0.448 91,606 0.4388 -3.61%
2015-12-03 0 0.830 0.790 0.830 0.780 0.850 160,000 128,060 0.8004 0.453 0.431 0.453 0.426 0.464 293,140 0.4369 3.75%
2015-12-02 0 0.800 0.800 0.820 0.800 0.820 426,000 343,100 0.8054 0.437 0.437 0.448 0.437 0.448 780,484 0.4396 -3.61%
2015-12-01 0 0.830 0.800 0.860 - - 0 0 - 0.453 0.437 0.469 - - 0 - 0.00%
2015-11-30 0 0.830 0.820 0.840 0.820 0.850 880,000 733,300 0.8333 0.453 0.448 0.458 0.448 0.464 1,612,268 0.4548 -1.19%
2015-11-27 0 0.840 0.810 0.840 0.830 0.840 112,000 92,740 0.8280 0.458 0.442 0.458 0.453 0.458 205,198 0.4520 0.00%
2015-11-26 0 0.840 0.830 0.850 0.840 0.850 456,000 383,940 0.8420 0.458 0.453 0.464 0.458 0.464 835,448 0.4596 0.00%
2015-11-25 0 0.840 0.840 0.850 0.840 0.850 142,000 119,380 0.8407 0.458 0.458 0.464 0.458 0.464 260,161 0.4589 -1.18%
2015-11-24 0 0.850 0.830 0.850 0.830 0.860 456,000 386,640 0.8479 0.464 0.453 0.464 0.453 0.469 835,448 0.4628 1.19%
2015-11-23 0 0.840 0.830 0.850 0.840 0.860 206,000 175,960 0.8542 0.458 0.453 0.464 0.458 0.469 377,417 0.4662 -3.45%
2015-11-20 0 0.870 0.850 0.880 0.850 0.870 44,000 37,480 0.8518 0.475 0.464 0.480 0.464 0.475 80,613 0.4649 -1.14%
2015-11-19 0 0.880 0.850 0.880 0.850 0.880 986,000 855,160 0.8673 0.480 0.464 0.480 0.464 0.480 1,806,473 0.4734 3.53%
2015-11-18 0 0.850 0.850 0.870 0.840 0.850 102,000 85,980 0.8429 0.464 0.464 0.475 0.458 0.464 186,877 0.4601 -2.30%
2015-11-17 0 0.870 0.850 0.870 0.840 0.870 190,000 162,320 0.8543 0.475 0.464 0.475 0.458 0.475 348,103 0.4663 3.57%
2015-11-16 0 0.840 0.840 0.850 0.840 0.850 198,000 167,840 0.8477 0.458 0.458 0.464 0.458 0.464 362,760 0.4627 -4.55%
2015-11-13 0 0.880 0.850 0.880 0.840 0.880 62,000 52,220 0.8423 0.480 0.464 0.480 0.458 0.480 113,592 0.4597 0.00%
2015-11-12 0 0.880 0.860 0.880 0.840 0.890 288,000 245,740 0.8533 0.480 0.469 0.480 0.458 0.486 527,651 0.4657 1.15%
2015-11-11 0 0.870 0.840 0.880 0.850 0.880 182,000 155,840 0.8563 0.475 0.458 0.480 0.464 0.480 333,446 0.4674 1.16%
2015-11-10 0 0.860 0.850 0.880 0.850 0.860 256,000 219,660 0.8580 0.469 0.464 0.480 0.464 0.469 469,024 0.4683 -1.15%
2015-11-09 0 0.870 0.850 0.870 0.830 0.890 1,134,000 980,420 0.8646 0.475 0.464 0.475 0.453 0.486 2,077,628 0.4719 4.82%
2015-11-06 0 0.830 0.810 0.850 0.830 0.830 100,000 83,000 0.8300 0.453 0.442 0.464 0.453 0.453 183,212 0.4530 0.00%
2015-11-05 0 0.830 0.820 0.840 0.830 0.860 1,494,000 1,253,160 0.8388 0.453 0.448 0.458 0.453 0.469 2,737,192 0.4578 2.47%
2015-11-04 0 0.810 0.800 0.820 0.810 0.820 310,000 252,100 0.8132 0.442 0.437 0.448 0.442 0.448 567,958 0.4439 -1.22%
2015-11-03 0 0.820 0.800 0.820 0.800 0.820 114,000 92,620 0.8125 0.448 0.437 0.448 0.437 0.448 208,862 0.4435 1.23%
2015-11-02 0 0.810 0.790 0.840 0.790 0.810 382,000 304,680 0.7976 0.442 0.431 0.458 0.431 0.442 699,871 0.4353 0.00%
2015-10-30 0 0.810 0.810 0.820 0.790 0.820 328,000 265,420 0.8092 0.442 0.442 0.448 0.431 0.448 600,936 0.4417 2.53%
2015-10-29 0 0.790 0.790 0.810 0.780 0.800 2,152,000 1,697,600 0.7888 0.431 0.431 0.442 0.426 0.437 3,942,729 0.4306 0.00%
2015-10-28 0 0.790 0.790 0.800 0.780 0.790 648,000 509,860 0.7868 0.431 0.431 0.437 0.426 0.431 1,187,216 0.4295 0.00%
2015-10-27 0 0.790 0.790 0.810 0.790 0.800 290,000 230,460 0.7947 0.431 0.431 0.442 0.431 0.437 531,316 0.4338 0.00%
2015-10-26 0 0.790 0.790 0.810 0.790 0.820 568,000 453,520 0.7985 0.431 0.431 0.442 0.431 0.448 1,040,646 0.4358 -1.25%
2015-10-23 0 0.800 0.790 0.810 0.790 0.810 552,000 441,320 0.7995 0.437 0.431 0.442 0.431 0.442 1,011,332 0.4364 0.00%
2015-10-22 0 0.800 0.800 0.810 0.790 0.820 1,204,000 965,560 0.8020 0.437 0.437 0.442 0.431 0.448 2,205,876 0.4377 -1.23%
2015-10-20 0 0.810 0.810 0.820 0.800 0.820 548,000 445,700 0.8133 0.442 0.442 0.448 0.437 0.448 1,004,003 0.4439 0.00%
2015-10-19 0 0.810 0.800 0.820 0.800 0.820 228,000 184,120 0.8075 0.442 0.437 0.448 0.437 0.448 417,724 0.4408 0.00%
2015-10-16 0 0.810 0.800 0.820 0.810 0.810 180,000 145,800 0.8100 0.442 0.437 0.448 0.442 0.442 329,782 0.4421 0.00%
2015-10-15 0 0.810 0.800 0.820 0.800 0.840 466,000 379,240 0.8138 0.442 0.437 0.448 0.437 0.458 853,769 0.4442 0.00%
2015-10-14 0 0.810 0.810 0.830 0.810 0.820 246,000 199,520 0.8111 0.442 0.442 0.453 0.442 0.448 450,702 0.4427 -2.41%
2015-10-13 0 0.830 0.820 0.830 0.810 0.830 640,000 524,500 0.8195 0.453 0.448 0.453 0.442 0.453 1,172,559 0.4473 0.00%
2015-10-12 0 0.830 0.830 0.840 0.820 0.850 408,000 339,800 0.8328 0.453 0.453 0.458 0.448 0.464 747,506 0.4546 1.22%
2015-10-09 0 0.820 0.810 0.830 0.800 0.830 1,048,000 860,440 0.8210 0.448 0.442 0.453 0.437 0.453 1,920,065 0.4481 2.50%
2015-10-08 0 0.800 0.800 0.810 0.790 0.800 392,000 312,580 0.7974 0.437 0.437 0.442 0.431 0.437 718,192 0.4352 1.27%
2015-10-07 0 0.790 0.790 0.800 0.780 0.850 1,678,000 1,353,180 0.8064 0.431 0.431 0.437 0.426 0.464 3,074,303 0.4402 -1.25%
2015-10-06 0 0.800 0.780 0.800 0.800 0.820 118,000 94,860 0.8039 0.437 0.426 0.437 0.437 0.448 216,191 0.4388 0.00%
2015-10-05 0 0.800 0.800 0.810 0.800 0.800 148,000 118,400 0.8000 0.437 0.437 0.442 0.437 0.437 271,154 0.4367 1.27%
2015-10-02 0 0.790 0.780 0.790 0.750 0.810 1,132,000 892,900 0.7888 0.431 0.426 0.431 0.409 0.442 2,073,963 0.4305 1.28%
2015-09-30 0 0.780 0.770 0.790 0.770 0.790 196,000 152,920 0.7802 0.426 0.420 0.431 0.420 0.431 359,096 0.4258 1.30%
2015-09-29 0 0.770 0.770 0.790 0.770 0.790 130,000 100,440 0.7726 0.420 0.420 0.431 0.420 0.431 238,176 0.4217 -2.53%
2015-09-25 0 0.790 0.780 0.810 0.760 0.790 124,000 96,280 0.7765 0.431 0.426 0.442 0.415 0.431 227,183 0.4238 1.28%
2015-09-24 0 0.780 0.750 0.780 0.750 0.780 592,000 448,720 0.7580 0.426 0.409 0.426 0.409 0.426 1,084,617 0.4137 0.00%
2015-09-23 0 0.780 0.770 0.790 0.760 0.830 864,000 674,000 0.7801 0.426 0.420 0.431 0.415 0.453 1,582,954 0.4258 -4.88%
2015-09-22 0 0.820 0.820 0.830 0.770 0.900 7,530,000 6,270,520 0.8327 0.448 0.448 0.453 0.420 0.491 13,795,887 0.4545 7.89%
2015-09-21 0 0.760 0.760 0.770 0.740 0.760 270,000 203,300 0.7530 0.415 0.415 0.420 0.404 0.415 494,673 0.4110 0.00%
2015-09-18 0 0.760 0.750 0.770 0.750 0.760 318,000 240,580 0.7565 0.415 0.409 0.420 0.409 0.415 582,615 0.4129 2.70%
2015-09-17 0 0.740 0.730 0.750 0.740 0.750 122,000 91,400 0.7492 0.404 0.398 0.409 0.404 0.409 223,519 0.4089 -1.33%
2015-09-16 0 0.750 0.740 0.750 0.750 0.760 354,000 265,900 0.7511 0.409 0.404 0.409 0.409 0.415 648,572 0.4100 2.74%
2015-09-15 0 0.730 0.730 0.740 0.730 0.750 390,000 286,920 0.7357 0.398 0.398 0.404 0.398 0.409 714,528 0.4016 -2.67%
2015-09-14 0 0.750 0.720 0.750 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2015-09-11 0 0.750 0.740 0.750 0.700 0.760 1,198,000 873,320 0.7290 0.409 0.404 0.409 0.382 0.415 2,194,883 0.3979 4.17%
2015-09-10 0 0.720 0.710 0.720 0.700 0.760 1,858,000 1,341,100 0.7218 0.393 0.388 0.393 0.382 0.415 3,404,085 0.3940 -6.49%
2015-09-09 0 0.770 0.760 0.770 0.720 0.770 352,000 262,620 0.7461 0.420 0.415 0.420 0.393 0.420 644,907 0.4072 2.67%
2015-09-08 0 0.750 0.740 0.750 0.740 0.760 154,000 115,980 0.7531 0.409 0.404 0.409 0.404 0.415 282,147 0.4111 1.35%
2015-09-07 0 0.740 0.730 0.750 0.730 0.760 252,000 186,860 0.7415 0.404 0.398 0.409 0.398 0.415 461,695 0.4047 -1.33%
2015-09-04 0 0.750 0.740 0.750 0.720 0.770 212,000 157,200 0.7415 0.409 0.404 0.409 0.393 0.420 388,410 0.4047 0.00%
2015-09-02 0 0.750 0.730 0.750 0.720 0.770 682,000 511,140 0.7495 0.409 0.398 0.409 0.393 0.420 1,249,508 0.4091 -1.32%
2015-09-01 0 0.760 0.740 0.760 0.740 0.770 1,054,000 795,780 0.7550 0.415 0.404 0.415 0.404 0.420 1,931,058 0.4121 -3.80%
2015-08-31 0 0.790 0.780 0.790 0.770 0.810 682,000 541,900 0.7946 0.431 0.426 0.431 0.420 0.442 1,249,508 0.4337 1.28%
2015-08-28 0 0.780 0.780 0.800 0.770 0.820 1,151,000 911,150 0.7916 0.426 0.426 0.437 0.420 0.448 2,108,774 0.4321 -1.27%
2015-08-27 0 0.790 0.790 0.810 0.730 0.800 1,754,000 1,340,920 0.7645 0.431 0.431 0.442 0.398 0.437 3,213,544 0.4173 6.76%
2015-08-26 0 0.740 0.730 0.740 0.740 0.870 1,302,000 987,660 0.7586 0.404 0.398 0.404 0.404 0.475 2,385,424 0.4140 -1.33%
2015-08-25 0 0.750 0.750 0.760 0.710 0.850 3,843,333 2,879,673 0.7493 0.409 0.409 0.415 0.388 0.464 7,041,459 0.4090 -5.06%
2015-08-24 0 0.790 0.780 0.800 0.780 0.840 1,950,000 1,565,320 0.8027 0.431 0.426 0.437 0.426 0.458 3,572,640 0.4381 -9.20%
2015-08-21 0 0.870 0.880 0.930 0.860 0.900 1,495,000 1,308,180 0.8750 0.475 0.480 0.508 0.469 0.491 2,739,024 0.4776 -3.33%
2015-08-20 0 0.900 0.890 0.920 0.900 0.930 1,156,000 1,048,160 0.9067 0.491 0.486 0.502 0.491 0.508 2,117,934 0.4949 -5.26%
2015-08-19 0 0.950 0.940 0.960 0.930 1.010 1,022,000 969,420 0.9486 0.519 0.513 0.524 0.508 0.551 1,872,430 0.5177 -3.06%
2015-08-18 0 0.980 0.980 1.000 0.980 1.020 504,000 501,760 0.9956 0.535 0.535 0.546 0.535 0.557 923,390 0.5434 -5.77%
2015-08-17 0 1.040 1.020 1.040 1.000 1.040 152,000 155,780 1.0249 0.568 0.557 0.568 0.546 0.568 278,483 0.5594 0.00%
2015-08-14 0 1.040 1.030 1.050 1.030 1.060 338,000 353,240 1.0451 0.568 0.562 0.573 0.562 0.579 619,258 0.5704 -1.89%
2015-08-13 0 1.060 1.050 1.080 1.040 1.090 206,000 219,760 1.0668 0.579 0.573 0.589 0.568 0.595 377,417 0.5823 0.00%
2015-08-12 0 1.060 1.060 1.070 1.060 1.100 572,000 615,660 1.0763 0.579 0.579 0.584 0.579 0.600 1,047,974 0.5875 -2.75%
2015-08-11 0 1.090 1.080 1.100 1.090 1.140 984,000 1,085,860 1.1035 0.595 0.589 0.600 0.595 0.622 1,802,809 0.6023 -6.03%
2015-08-10 0 1.160 1.140 1.170 1.110 1.160 180,000 205,860 1.1437 0.633 0.622 0.639 0.606 0.633 329,782 0.6242 0.00%
2015-08-07 0 1.160 1.100 1.160 - - 0 0 - 0.633 0.600 0.633 - - 0 - 0.00%
2015-08-06 0 1.160 1.120 1.160 1.140 1.160 150,000 172,600 1.1507 0.633 0.611 0.633 0.622 0.633 274,818 0.6281 0.00%
2015-08-05 0 1.160 1.110 1.160 1.100 1.180 480,000 545,560 1.1366 0.633 0.606 0.633 0.600 0.644 879,419 0.6204 2.65%
2015-08-04 0 1.130 1.100 1.130 1.060 1.140 1,320,000 1,446,320 1.0957 0.617 0.600 0.617 0.579 0.622 2,418,402 0.5980 2.73%
2015-08-03 0 1.100 1.060 1.100 1.060 1.170 1,128,000 1,240,800 1.1000 0.600 0.579 0.600 0.579 0.639 2,066,635 0.6004 -5.98%
2015-07-31 0 1.170 1.130 1.170 1.130 1.170 300,000 348,700 1.1623 0.639 0.617 0.639 0.617 0.639 549,637 0.6344 0.00%
2015-07-30 0 1.170 1.150 1.170 1.120 1.180 336,000 387,400 1.1530 0.639 0.628 0.639 0.611 0.644 615,593 0.6293 1.74%
2015-07-29 0 1.150 1.120 1.150 1.100 1.150 742,000 850,940 1.1468 0.628 0.611 0.628 0.600 0.628 1,359,435 0.6260 4.55%
2015-07-28 0 1.100 1.100 1.130 1.060 1.170 1,060,000 1,198,480 1.1306 0.600 0.600 0.617 0.579 0.639 1,942,050 0.6171 1.85%
2015-07-27 0 1.080 1.080 1.110 1.080 1.200 1,554,000 1,744,000 1.1223 0.589 0.589 0.606 0.589 0.655 2,847,119 0.6125 -10.74%
2015-07-24 0 1.210 1.210 1.220 1.170 1.250 596,000 724,740 1.2160 0.660 0.660 0.666 0.639 0.682 1,091,945 0.6637 0.83%
2015-07-23 0 1.200 1.190 1.200 1.170 1.220 934,000 1,107,780 1.1861 0.655 0.650 0.655 0.639 0.666 1,711,203 0.6474 0.00%
2015-07-22 0 1.200 1.180 1.200 1.160 1.210 446,000 530,240 1.1889 0.655 0.644 0.655 0.633 0.660 817,127 0.6489 0.84%
2015-07-21 0 1.190 1.180 1.200 1.180 1.200 492,000 582,980 1.1849 0.650 0.644 0.655 0.644 0.655 901,405 0.6467 -0.83%
2015-07-20 0 1.200 1.190 1.210 1.180 1.260 1,464,000 1,794,380 1.2257 0.655 0.650 0.660 0.644 0.688 2,682,228 0.6690 1.69%
2015-07-17 0 1.180 1.170 1.190 1.140 1.180 776,000 907,660 1.1697 0.644 0.639 0.650 0.622 0.644 1,421,728 0.6384 1.72%
2015-07-16 0 1.160 1.140 1.160 1.140 1.170 1,168,000 1,343,200 1.1500 0.633 0.622 0.633 0.622 0.639 2,139,920 0.6277 4.50%
2015-07-15 0 1.110 1.110 1.120 1.070 1.130 916,000 1,015,540 1.1087 0.606 0.606 0.611 0.584 0.617 1,678,225 0.6051 -4.31%
2015-07-14 0 1.160 1.140 1.160 1.100 1.180 1,162,000 1,338,380 1.1518 0.633 0.622 0.633 0.600 0.644 2,128,927 0.6287 3.57%
2015-07-13 0 1.120 1.100 1.120 1.050 1.140 1,358,000 1,486,460 1.0946 0.611 0.600 0.611 0.573 0.622 2,488,023 0.5974 3.70%
2015-07-10 0 1.080 1.060 1.080 0.990 1.100 4,568,000 4,706,560 1.0303 0.589 0.579 0.589 0.540 0.600 8,369,138 0.5624 11.34%
2015-07-09 0 0.970 0.940 0.970 0.830 0.970 2,912,400 2,724,804 0.9356 0.529 0.513 0.529 0.453 0.529 5,335,875 0.5107 12.79%
2015-07-08 0 0.860 0.850 0.910 0.710 0.940 4,066,000 3,583,740 0.8814 0.469 0.464 0.497 0.388 0.513 7,449,412 0.4811 -16.50%
2015-07-07 0 1.030 1.000 1.030 0.980 1.080 2,734,000 2,763,140 1.0107 0.562 0.546 0.562 0.535 0.589 5,009,024 0.5516 0.00%
2015-07-06 0 1.030 1.020 1.040 0.980 1.230 4,602,000 4,844,560 1.0527 0.562 0.557 0.568 0.535 0.671 8,431,430 0.5746 -16.26%
2015-07-03 0 1.230 1.230 1.250 1.200 1.360 3,586,000 4,548,000 1.2683 0.671 0.671 0.682 0.655 0.742 6,569,993 0.6922 -8.89%
2015-07-02 0 1.350 1.330 1.350 1.310 1.420 1,730,000 2,341,760 1.3536 0.737 0.726 0.737 0.715 0.775 3,169,573 0.7388 0.00%
2015-06-30 0 1.350 1.340 1.350 1.270 1.450 3,732,000 4,960,820 1.3293 0.737 0.731 0.737 0.693 0.791 6,837,483 0.7255 -6.90%
2015-06-29 0 1.450 1.430 1.450 1.380 1.600 2,894,000 4,295,600 1.4843 0.791 0.781 0.791 0.753 0.873 5,302,164 0.8102 -12.12%
2015-06-26 0 1.650 1.640 1.650 1.640 1.670 442,000 728,240 1.6476 0.901 0.895 0.901 0.895 0.912 809,798 0.8993 -2.94%
2015-06-25 0 1.700 1.670 1.720 1.660 1.740 1,982,000 3,314,960 1.6725 0.928 0.912 0.939 0.906 0.950 3,631,268 0.9129 -1.73%
2015-06-24 0 1.730 1.700 1.730 1.630 1.740 916,000 1,555,860 1.6985 0.944 0.928 0.944 0.890 0.950 1,678,225 0.9271 1.76%
2015-06-23 0 1.700 1.690 1.710 1.580 1.760 2,206,000 3,752,780 1.7012 0.928 0.922 0.933 0.862 0.961 4,041,664 0.9285 1.80%
2015-06-22 0 1.670 1.650 1.680 1.570 1.690 654,000 1,054,080 1.6117 0.912 0.901 0.917 0.857 0.922 1,198,208 0.8797 2.45%
2015-06-19 0 1.630 1.620 1.630 1.600 1.750 3,322,200 5,569,588 1.6765 0.890 0.884 0.890 0.873 0.955 6,086,679 0.9150 -7.91%
2015-06-18 0 1.770 1.750 1.780 1.710 1.860 6,050,000 10,683,060 1.7658 0.966 0.955 0.972 0.933 1.015 11,084,345 0.9638 -7.33%
2015-06-17 0 1.910 1.910 1.920 1.490 1.920 16,626,000 29,537,700 1.7766 1.043 1.043 1.048 0.813 1.048 30,460,878 0.9697 25.66%
2015-06-16 0 1.520 1.500 1.520 1.490 1.530 2,752,000 4,128,340 1.5001 0.830 0.819 0.830 0.813 0.835 5,042,003 0.8188 2.01%
2015-06-15 0 1.490 1.490 1.500 1.440 1.530 3,372,000 5,061,380 1.5010 0.813 0.813 0.819 0.786 0.835 6,177,919 0.8193 -1.97%
2015-06-12 0 1.520 1.510 1.520 1.320 1.620 6,640,000 10,092,700 1.5200 0.830 0.824 0.830 0.720 0.884 12,165,297 0.8296 14.29%
2015-06-11 0 1.330 1.310 1.340 1.310 1.380 824,000 1,096,800 1.3311 0.726 0.715 0.731 0.715 0.753 1,509,669 0.7265 -1.48%
2015-06-10 0 1.350 1.310 1.350 1.280 1.460 2,622,000 3,530,680 1.3466 0.737 0.715 0.737 0.699 0.797 4,803,827 0.7350 -4.93%
2015-06-09 0 1.420 1.380 1.420 1.310 1.500 2,666,000 3,720,340 1.3955 0.775 0.753 0.775 0.715 0.819 4,884,440 0.7617 -6.58%
2015-06-08 0 1.520 1.480 1.520 1.450 1.540 2,146,000 3,223,420 1.5021 0.830 0.808 0.830 0.791 0.841 3,931,736 0.8198 -3.18%
2015-06-05 0 1.570 1.540 1.580 1.460 1.630 2,930,000 4,506,520 1.5381 0.857 0.841 0.862 0.797 0.890 5,368,121 0.8395 -0.63%
2015-06-04 0 1.580 1.570 1.590 1.520 1.760 10,198,000 16,879,540 1.6552 0.862 0.857 0.868 0.830 0.961 18,683,991 0.9034 -3.07%
2015-06-03 0 1.630 1.610 1.620 1.350 1.630 18,880,000 28,390,140 1.5037 0.890 0.879 0.884 0.737 0.890 34,590,484 0.8208 16.43%
2015-06-02 0 1.400 1.400 1.410 1.110 1.410 15,036,000 19,706,000 1.3106 0.764 0.764 0.770 0.606 0.770 27,547,803 0.7153 25.00%
2015-06-01 0 1.120 1.120 1.130 1.120 1.170 644,000 730,280 1.1340 0.611 0.611 0.617 0.611 0.639 1,179,887 0.6189 -3.45%
2015-05-29 0 1.160 1.150 1.160 1.150 1.180 180,000 208,880 1.1604 0.633 0.628 0.633 0.628 0.644 329,782 0.6334 0.00%
2015-05-28 0 1.160 1.120 1.160 1.120 1.210 828,000 966,440 1.1672 0.633 0.611 0.633 0.611 0.660 1,516,998 0.6371 0.00%
2015-05-27 0 1.160 1.150 1.160 1.140 1.160 76,000 87,180 1.1471 0.633 0.628 0.633 0.622 0.633 139,241 0.6261 0.87%
2015-05-26 0 1.150 1.150 1.160 1.140 1.160 344,000 394,840 1.1478 0.628 0.628 0.633 0.622 0.633 630,250 0.6265 0.88%
2015-05-22 0 1.140 1.140 1.160 1.140 1.170 216,000 248,880 1.1522 0.622 0.622 0.633 0.622 0.639 395,739 0.6289 -2.56%
2015-05-21 0 1.170 1.150 1.170 1.120 1.170 208,000 236,600 1.1375 0.639 0.628 0.639 0.611 0.639 381,082 0.6209 0.86%
2015-05-20 0 1.160 1.160 1.170 1.070 1.220 6,414,000 7,463,920 1.1637 0.633 0.633 0.639 0.584 0.666 11,751,237 0.6352 8.41%
2015-05-19 0 1.070 1.050 1.080 1.050 1.080 76,000 80,660 1.0613 0.584 0.573 0.589 0.573 0.589 139,241 0.5793 0.94%
2015-05-18 0 1.060 1.040 1.070 1.040 1.080 570,000 602,660 1.0573 0.579 0.568 0.584 0.568 0.589 1,044,310 0.5771 -0.93%
2015-05-15 0 1.070 1.060 1.070 1.040 1.100 868,000 936,540 1.0790 0.584 0.579 0.584 0.568 0.600 1,590,283 0.5889 0.94%
2015-05-14 0 1.060 1.050 1.080 1.030 1.120 388,000 415,480 1.0708 0.579 0.573 0.589 0.562 0.611 710,864 0.5845 0.00%
2015-05-13 0 1.060 1.040 1.070 1.020 1.070 198,000 206,660 1.0437 0.579 0.568 0.584 0.557 0.584 362,760 0.5697 0.00%
2015-05-12 0 1.060 1.030 1.070 1.030 1.060 144,000 149,860 1.0407 0.579 0.562 0.584 0.562 0.579 263,826 0.5680 0.95%
2015-05-11 0 1.050 1.040 1.060 1.050 1.070 286,000 302,900 1.0591 0.573 0.568 0.579 0.573 0.584 523,987 0.5781 0.00%
2015-05-08 0 1.050 1.020 1.060 1.010 1.080 322,000 341,900 1.0618 0.573 0.557 0.579 0.551 0.589 589,944 0.5795 0.00%
2015-05-07 0 1.050 1.010 1.060 1.000 1.090 122,000 125,600 1.0295 0.573 0.551 0.579 0.546 0.595 223,519 0.5619 0.96%
2015-05-06 0 1.040 1.030 1.050 1.040 1.060 476,000 500,040 1.0505 0.568 0.562 0.573 0.568 0.579 872,091 0.5734 0.00%
2015-05-05 0 1.040 1.030 1.060 1.010 1.120 592,000 628,720 1.0620 0.568 0.562 0.579 0.551 0.611 1,084,617 0.5797 -3.70%
2015-05-04 0 1.080 1.050 1.090 1.040 1.080 284,000 301,380 1.0612 0.589 0.573 0.595 0.568 0.589 520,323 0.5792 3.85%
2015-04-30 0 1.040 1.010 1.050 0.990 1.040 112,000 112,300 1.0027 0.568 0.551 0.573 0.540 0.568 205,198 0.5473 -2.80%
2015-04-29 0 1.070 1.030 1.070 1.020 1.070 292,000 306,200 1.0486 0.584 0.562 0.584 0.557 0.584 534,980 0.5724 1.90%
2015-04-28 0 1.050 1.050 1.060 1.000 1.070 372,000 391,620 1.0527 0.573 0.573 0.579 0.546 0.584 681,550 0.5746 0.96%
2015-04-27 0 1.040 1.030 1.060 0.980 1.160 2,436,000 2,591,600 1.0639 0.568 0.562 0.579 0.535 0.633 4,463,052 0.5807 6.12%
2015-04-24 0 0.980 0.960 0.980 0.960 0.980 438,000 425,020 0.9704 0.535 0.524 0.535 0.524 0.535 802,470 0.5296 1.03%
2015-04-23 0 0.970 0.960 0.970 0.960 0.990 408,000 397,260 0.9737 0.529 0.524 0.529 0.524 0.540 747,506 0.5314 -1.02%
2015-04-22 0 0.980 0.960 0.980 0.950 0.980 140,000 134,860 0.9633 0.535 0.524 0.535 0.519 0.535 256,497 0.5258 -1.01%
2015-04-21 0 0.990 0.940 0.990 0.940 0.990 346,000 337,500 0.9754 0.540 0.513 0.540 0.513 0.540 633,915 0.5324 3.13%
2015-04-20 0 0.960 0.950 0.970 0.950 0.990 308,000 296,960 0.9642 0.524 0.519 0.529 0.519 0.540 564,294 0.5263 -2.04%
2015-04-17 0 0.980 0.970 0.980 0.970 0.980 96,000 93,540 0.9744 0.535 0.529 0.535 0.529 0.535 175,884 0.5318 1.03%
2015-04-16 0 0.970 0.970 0.980 0.970 0.980 180,000 175,140 0.9730 0.529 0.529 0.535 0.529 0.535 329,782 0.5311 -2.02%
2015-04-15 0 0.990 0.970 0.990 0.970 0.990 106,000 103,980 0.9809 0.540 0.529 0.540 0.529 0.540 194,205 0.5354 0.00%
2015-04-14 0 0.990 0.960 0.990 0.970 0.990 280,000 273,340 0.9762 0.540 0.524 0.540 0.529 0.540 512,994 0.5328 -1.00%
2015-04-13 0 1.000 0.980 1.010 0.940 1.020 592,000 580,800 0.9811 0.546 0.535 0.551 0.513 0.557 1,084,617 0.5355 5.26%
2015-04-10 0 0.950 0.940 0.950 0.930 0.950 350,000 327,060 0.9345 0.519 0.513 0.519 0.508 0.519 641,243 0.5100 3.26%
2015-04-09 0 0.920 0.920 0.930 0.910 0.940 666,000 615,100 0.9236 0.502 0.502 0.508 0.497 0.513 1,220,194 0.5041 -2.13%
2015-04-08 0 0.940 0.930 0.950 0.930 0.950 474,000 445,340 0.9395 0.513 0.508 0.519 0.508 0.519 868,426 0.5128 0.00%
2015-04-02 0 0.940 0.930 0.940 0.920 0.950 344,000 320,040 0.9303 0.513 0.508 0.513 0.502 0.519 630,250 0.5078 1.08%
2015-04-01 0 0.930 0.930 0.940 0.920 0.940 634,000 594,520 0.9377 0.508 0.508 0.513 0.502 0.513 1,161,566 0.5118 -3.12%
2015-03-31 0 0.960 0.940 0.960 0.940 0.960 24,000 22,600 0.9417 0.524 0.513 0.524 0.513 0.524 43,971 0.5140 0.00%
2015-03-30 0 0.960 0.950 0.970 0.950 0.970 204,000 194,840 0.9551 0.524 0.519 0.529 0.519 0.529 373,753 0.5213 0.00%
2015-03-27 0 0.960 0.940 0.970 0.930 0.970 210,000 199,320 0.9491 0.524 0.513 0.529 0.508 0.529 384,746 0.5181 -1.03%
2015-03-26 0 0.970 0.940 0.980 - - 0 0 - 0.529 0.513 0.535 - - 0 - 0.00%
2015-03-25 0 0.970 0.940 0.980 0.970 0.970 90,000 87,300 0.9700 0.529 0.513 0.535 0.529 0.529 164,891 0.5294 -1.02%
2015-03-24 0 0.980 0.950 0.980 0.940 0.980 132,000 126,240 0.9564 0.535 0.519 0.535 0.513 0.535 241,840 0.5220 1.03%
2015-03-23 0 0.970 0.950 0.970 0.950 0.970 20,000 19,200 0.9600 0.529 0.519 0.529 0.519 0.529 36,642 0.5240 0.00%
2015-03-20 0 0.970 0.950 0.980 0.930 0.980 652,000 626,340 0.9606 0.529 0.519 0.535 0.508 0.535 1,194,544 0.5243 -1.02%
2015-03-19 0 0.980 0.970 0.990 0.980 0.990 210,000 206,320 0.9825 0.535 0.529 0.540 0.535 0.540 384,746 0.5363 -1.01%
2015-03-18 0 0.990 0.980 0.990 0.970 0.990 280,000 275,280 0.9831 0.540 0.535 0.540 0.529 0.540 512,994 0.5366 -1.00%
2015-03-17 0 1.000 0.980 1.000 0.970 1.000 272,000 269,760 0.9918 0.546 0.535 0.546 0.529 0.546 498,337 0.5413 3.09%
2015-03-16 0 0.970 0.970 1.000 0.950 0.990 182,000 175,720 0.9655 0.529 0.529 0.546 0.519 0.540 333,446 0.5270 -3.00%
2015-03-13 0 1.000 0.980 1.000 0.980 1.000 48,000 47,840 0.9967 0.546 0.535 0.546 0.535 0.546 87,942 0.5440 0.00%
2015-03-12 0 1.000 0.970 1.000 0.970 1.000 52,000 50,700 0.9750 0.546 0.529 0.546 0.529 0.546 95,270 0.5322 0.00%
2015-03-11 0 1.000 0.960 1.000 0.960 1.000 204,000 197,880 0.9700 0.546 0.524 0.546 0.524 0.546 373,753 0.5294 1.01%
2015-03-10 0 0.990 0.980 0.990 0.970 0.990 90,000 88,540 0.9838 0.540 0.535 0.540 0.529 0.540 164,891 0.5370 0.00%
2015-03-09 0 0.990 0.980 1.000 0.980 1.000 36,000 35,600 0.9889 0.540 0.535 0.546 0.535 0.546 65,956 0.5398 -1.00%
2015-03-06 0 1.000 0.980 1.000 1.000 1.010 140,000 140,400 1.0029 0.546 0.535 0.546 0.546 0.551 256,497 0.5474 -0.99%
2015-03-05 0 1.010 1.000 1.020 0.970 1.020 98,000 98,140 1.0014 0.551 0.546 0.557 0.529 0.557 179,548 0.5466 -0.98%
2015-03-04 0 1.020 1.000 1.020 0.980 1.020 26,000 25,980 0.9992 0.557 0.546 0.557 0.535 0.557 47,635 0.5454 0.99%
2015-03-03 0 1.010 0.990 1.020 0.980 1.010 114,000 114,180 1.0016 0.551 0.540 0.557 0.535 0.551 208,862 0.5467 -0.98%
2015-03-02 0 1.020 0.990 1.020 0.970 1.020 162,000 159,340 0.9836 0.557 0.540 0.557 0.529 0.557 296,804 0.5369 0.99%
2015-02-27 0 1.010 0.990 1.010 0.970 1.020 74,000 73,600 0.9946 0.551 0.540 0.551 0.529 0.557 135,577 0.5429 -0.98%
2015-02-26 0 1.020 0.990 1.020 0.990 1.020 44,000 43,960 0.9991 0.557 0.540 0.557 0.540 0.557 80,613 0.5453 0.99%
2015-02-25 0 1.010 0.980 1.010 1.020 1.020 60,000 61,200 1.0200 0.551 0.535 0.551 0.557 0.557 109,927 0.5567 -1.94%
2015-02-24 0 1.030 1.000 1.030 1.040 1.040 2,000 2,080 1.0400 0.562 0.546 0.562 0.568 0.568 3,664 0.5676 0.98%
2015-02-23 0 1.020 0.990 1.020 0.990 1.020 50,000 50,280 1.0056 0.557 0.540 0.557 0.540 0.557 91,606 0.5489 0.00%
2015-02-18 0 1.020 0.990 1.020 1.000 1.020 8,000 8,120 1.0150 0.557 0.540 0.557 0.546 0.557 14,657 0.5540 0.00%
2015-02-17 0 1.020 0.990 1.020 0.980 1.020 100,000 100,440 1.0044 0.557 0.540 0.557 0.535 0.557 183,212 0.5482 4.08%
2015-02-16 0 0.980 0.950 0.980 0.950 1.000 220,000 213,100 0.9686 0.535 0.519 0.535 0.519 0.546 403,067 0.5287 1.03%
2015-02-13 0 0.970 0.960 0.970 0.950 0.990 130,000 124,580 0.9583 0.529 0.524 0.529 0.519 0.540 238,176 0.5231 0.00%
2015-02-12 0 0.970 0.960 0.970 0.950 0.980 580,000 558,600 0.9631 0.529 0.524 0.529 0.519 0.535 1,062,631 0.5257 -2.02%
2015-02-11 0 0.990 0.960 0.990 0.960 1.000 514,000 502,200 0.9770 0.540 0.524 0.540 0.524 0.546 941,711 0.5333 -1.00%
2015-02-10 0 1.000 0.990 1.010 1.000 1.020 302,000 302,160 1.0005 0.546 0.540 0.551 0.546 0.557 553,301 0.5461 -1.96%
2015-02-09 0 1.020 1.000 1.020 1.000 1.040 264,000 268,960 1.0188 0.557 0.546 0.557 0.546 0.568 483,680 0.5561 -1.92%
2015-02-06 0 1.040 1.030 1.040 1.020 1.070 568,000 591,520 1.0414 0.568 0.562 0.568 0.557 0.584 1,040,646 0.5684 -2.80%
2015-02-05 0 1.070 1.050 1.070 1.050 1.120 1,116,000 1,201,880 1.0770 0.584 0.573 0.584 0.573 0.611 2,044,649 0.5878 -4.46%
2015-02-04 0 1.240 1.230 1.250 1.230 1.260 1,584,000 1,964,460 1.2402 0.611 0.606 0.616 0.606 0.621 3,213,020 0.6114 -0.80%
2015-02-03 0 1.250 1.240 1.250 1.220 1.250 1,292,000 1,592,600 1.2327 0.616 0.611 0.616 0.601 0.616 2,620,721 0.6077 2.46%
2015-02-02 0 1.220 1.220 1.230 1.220 1.240 925,990 1,135,588 1.2264 0.601 0.601 0.606 0.601 0.611 1,878,298 0.6046 -0.81%
2015-01-30 0 1.230 1.220 1.230 1.210 1.230 1,674,000 2,043,820 1.2209 0.606 0.601 0.606 0.597 0.606 3,395,578 0.6019 1.65%
2015-01-29 0 1.210 1.200 1.220 1.190 1.230 1,330,000 1,606,720 1.2081 0.597 0.592 0.601 0.587 0.606 2,697,801 0.5956 0.00%
2015-01-28 0 1.210 1.190 1.210 1.190 1.210 976,000 1,171,140 1.1999 0.597 0.587 0.597 0.587 0.597 1,979,740 0.5916 0.83%
2015-01-27 0 1.200 1.190 1.200 1.180 1.210 1,520,000 1,822,360 1.1989 0.592 0.587 0.592 0.582 0.597 3,083,201 0.5911 0.00%
2015-01-26 0 1.200 1.200 1.210 1.150 1.260 8,340,085 10,007,357 1.1999 0.592 0.592 0.597 0.567 0.621 16,917,212 0.5915 -8.40%
2015-01-23 0 1.310 1.300 1.320 1.290 1.350 5,894,000 7,726,630 1.3109 0.646 0.641 0.651 0.636 0.666 11,955,519 0.6463 1.55%
2015-01-22 0 1.290 1.290 1.300 1.270 1.300 2,158,000 2,785,940 1.2910 0.636 0.636 0.641 0.626 0.641 4,377,335 0.6364 -0.77%
2015-01-21 0 1.300 1.290 1.300 1.240 1.300 3,396,000 4,367,520 1.2861 0.641 0.636 0.641 0.611 0.641 6,888,521 0.6340 3.17%
2015-01-20 0 1.260 1.240 1.260 1.230 1.260 876,000 1,089,000 1.2432 0.621 0.611 0.621 0.606 0.621 1,776,898 0.6129 -0.79%
2015-01-19 0 1.270 1.230 1.270 1.230 1.270 1,232,000 1,528,260 1.2405 0.626 0.606 0.626 0.606 0.626 2,499,016 0.6115 1.60%
2015-01-16 0 1.250 1.240 1.250 1.230 1.270 1,450,000 1,817,160 1.2532 0.616 0.611 0.616 0.606 0.626 2,941,212 0.6178 2.46%
2015-01-15 0 1.220 1.220 1.240 1.220 1.260 1,112,000 1,376,840 1.2382 0.601 0.601 0.611 0.601 0.621 2,255,605 0.6104 -2.40%
2015-01-14 0 1.250 1.230 1.250 1.230 1.310 6,186,000 7,895,680 1.2764 0.616 0.606 0.616 0.606 0.646 12,547,818 0.6292 5.93%
2015-01-13 0 1.180 1.170 1.180 1.170 1.200 942,000 1,113,940 1.1825 0.582 0.577 0.582 0.577 0.592 1,910,774 0.5830 0.85%
2015-01-12 0 1.170 1.160 1.170 1.130 1.250 1,318,000 1,558,260 1.1823 0.577 0.572 0.577 0.557 0.616 2,673,460 0.5829 3.54%
2015-01-09 0 1.130 1.110 1.130 1.120 1.130 44,000 49,380 1.1223 0.557 0.547 0.557 0.552 0.557 89,251 0.5533 0.00%
2015-01-08 0 1.130 1.130 1.140 1.130 1.140 132,000 149,580 1.1332 0.557 0.557 0.562 0.557 0.562 267,752 0.5587 -3.42%
2015-01-07 0 1.170 1.150 1.170 1.080 1.170 472,000 528,820 1.1204 0.577 0.567 0.577 0.532 0.577 957,415 0.5523 3.54%
2015-01-06 0 1.130 1.110 1.130 1.110 1.130 262,000 292,580 1.1167 0.557 0.547 0.557 0.547 0.557 531,447 0.5505 -1.74%
2015-01-05 0 1.150 1.130 1.150 1.120 1.150 82,000 92,520 1.1283 0.567 0.557 0.567 0.552 0.567 166,331 0.5562 0.88%
2015-01-02 0 1.140 1.130 1.140 1.100 1.140 462,000 513,100 1.1106 0.562 0.557 0.562 0.542 0.562 937,131 0.5475 4.59%
2014-12-31 0 1.090 1.080 1.090 1.060 1.110 344,000 373,720 1.0864 0.537 0.532 0.537 0.523 0.547 697,777 0.5356 0.93%
2014-12-30 0 1.080 1.070 1.080 1.060 1.100 146,000 156,240 1.0701 0.532 0.528 0.532 0.523 0.542 296,150 0.5276 -0.92%
2014-12-29 0 1.090 1.070 1.100 1.070 1.090 16,000 17,180 1.0738 0.537 0.528 0.542 0.528 0.537 32,455 0.5294 0.93%
2014-12-24 0 1.080 1.080 1.100 1.070 1.090 270,000 290,700 1.0767 0.532 0.532 0.542 0.528 0.537 547,674 0.5308 0.00%
2014-12-23 0 1.080 1.070 1.080 1.070 1.100 466,000 508,800 1.0918 0.532 0.528 0.532 0.528 0.542 945,245 0.5383 0.93%
2014-12-22 0 1.070 1.070 1.080 1.060 1.080 252,000 269,960 1.0713 0.528 0.528 0.532 0.523 0.532 511,162 0.5281 -0.93%
2014-12-19 0 1.080 1.070 1.090 1.070 1.080 142,000 152,840 1.0763 0.532 0.528 0.537 0.528 0.532 288,036 0.5306 -1.82%
2014-12-18 0 1.100 1.070 1.100 1.070 1.110 148,000 161,480 1.0911 0.542 0.528 0.542 0.528 0.547 300,206 0.5379 1.85%
2014-12-17 0 1.080 1.060 1.080 1.040 1.090 482,000 514,040 1.0665 0.532 0.523 0.532 0.513 0.537 977,699 0.5258 0.00%
2014-12-16 0 1.080 1.080 1.100 1.080 1.100 413,600 450,064 1.0882 0.532 0.532 0.542 0.532 0.542 838,955 0.5365 -2.70%
2014-12-15 0 1.110 1.100 1.120 1.080 1.110 144,000 159,460 1.1074 0.547 0.542 0.552 0.532 0.547 292,093 0.5459 0.00%
2014-12-12 0 1.110 1.100 1.120 1.100 1.110 108,000 118,900 1.1009 0.547 0.542 0.552 0.542 0.547 219,070 0.5427 1.83%
2014-12-11 0 1.090 1.090 1.100 1.080 1.120 368,000 401,800 1.0918 0.537 0.537 0.542 0.532 0.552 746,459 0.5383 -0.91%
2014-12-10 0 1.100 1.090 1.110 1.080 1.110 290,000 318,260 1.0974 0.542 0.537 0.547 0.532 0.547 588,242 0.5410 1.85%
2014-12-09 0 1.080 1.080 1.090 1.080 1.120 768,000 834,820 1.0870 0.532 0.532 0.537 0.532 0.552 1,557,828 0.5359 -1.82%
2014-12-08 0 1.100 1.100 1.120 1.090 1.140 382,000 420,400 1.1005 0.542 0.542 0.552 0.537 0.562 774,857 0.5426 0.00%
2014-12-05 0 1.100 1.100 1.120 1.090 1.100 180,000 196,700 1.0928 0.542 0.542 0.552 0.537 0.542 365,116 0.5387 0.00%
2014-12-04 0 1.100 1.090 1.100 1.090 1.140 420,000 465,760 1.1090 0.542 0.537 0.542 0.537 0.562 851,937 0.5467 -1.79%
2014-12-03 0 1.120 1.100 1.120 1.090 1.130 580,000 645,040 1.1121 0.552 0.542 0.552 0.537 0.557 1,176,485 0.5483 2.75%
2014-12-02 0 1.090 1.080 1.090 1.080 1.160 612,000 667,540 1.0908 0.537 0.532 0.537 0.532 0.572 1,241,394 0.5377 -3.54%
2014-12-01 0 1.130 1.090 1.130 1.080 1.190 2,218,000 2,489,700 1.1225 0.557 0.537 0.557 0.532 0.587 4,499,040 0.5534 -7.38%
2014-11-28 0 1.220 1.190 1.220 1.170 1.220 1,134,000 1,368,060 1.2064 0.601 0.587 0.601 0.577 0.601 2,300,231 0.5947 0.83%
2014-11-27 0 1.210 1.200 1.210 1.190 1.230 1,006,080 1,216,876 1.2095 0.597 0.592 0.597 0.587 0.606 2,040,755 0.5963 -2.42%
2014-11-26 0 1.240 1.230 1.240 1.120 1.250 6,282,000 7,633,820 1.2152 0.611 0.606 0.611 0.552 0.616 12,742,547 0.5991 7.83%
2014-11-25 0 1.150 1.150 1.170 1.120 1.170 560,000 637,580 1.1385 0.567 0.567 0.577 0.552 0.577 1,135,916 0.5613 2.68%
2014-11-24 0 1.120 1.110 1.120 1.110 1.130 196,000 219,480 1.1198 0.552 0.547 0.552 0.547 0.557 397,571 0.5521 0.90%
2014-11-21 0 1.110 1.100 1.120 1.090 1.120 82,000 90,380 1.1022 0.547 0.542 0.552 0.537 0.552 166,331 0.5434 0.00%
2014-11-20 0 1.110 1.100 1.120 1.090 1.120 114,000 126,480 1.1095 0.547 0.542 0.552 0.537 0.552 231,240 0.5470 0.00%
2014-11-19 0 1.110 1.100 1.120 1.100 1.110 426,000 469,620 1.1024 0.547 0.542 0.552 0.542 0.547 864,108 0.5435 0.00%
2014-11-18 0 1.110 1.110 1.130 1.090 1.110 284,000 314,280 1.1066 0.547 0.547 0.557 0.537 0.547 576,072 0.5456 0.00%
2014-11-17 0 1.110 1.110 1.130 1.080 1.130 746,000 838,560 1.1241 0.547 0.547 0.557 0.532 0.557 1,513,203 0.5542 0.00%
2014-11-14 0 1.110 1.090 1.120 1.080 1.110 242,000 264,660 1.0936 0.547 0.537 0.552 0.532 0.547 490,878 0.5392 0.00%
2014-11-13 0 1.110 1.100 1.130 1.100 1.120 280,000 310,600 1.1093 0.547 0.542 0.557 0.542 0.552 567,958 0.5469 0.00%
2014-11-12 0 1.110 1.110 1.120 1.100 1.110 282,000 311,220 1.1036 0.547 0.547 0.552 0.542 0.547 572,015 0.5441 0.00%
2014-11-11 0 1.110 1.110 1.130 1.110 1.130 306,000 340,940 1.1142 0.547 0.547 0.557 0.547 0.557 620,697 0.5493 -0.89%
2014-11-10 0 1.120 1.110 1.120 1.100 1.130 854,800 955,948 1.1183 0.552 0.547 0.552 0.542 0.557 1,733,895 0.5513 0.00%
2014-11-07 0 1.120 1.110 1.130 1.100 1.120 568,000 631,000 1.1109 0.552 0.547 0.557 0.542 0.552 1,152,144 0.5477 0.00%
2014-11-06 0 1.120 1.100 1.130 1.100 1.120 112,000 124,400 1.1107 0.552 0.542 0.557 0.542 0.552 227,183 0.5476 0.90%
2014-11-05 0 1.110 1.100 1.120 - - 0 0 - 0.547 0.542 0.552 - - 0 - 0.00%
2014-11-04 0 1.110 1.100 1.120 1.110 1.120 294,000 327,840 1.1151 0.547 0.542 0.552 0.547 0.552 596,356 0.5497 0.91%
2014-11-03 0 1.100 1.090 1.120 - - 0 0 - 0.542 0.537 0.552 - - 0 - 0.00%
2014-10-31 0 1.100 1.100 1.120 1.100 1.130 308,000 342,200 1.1110 0.542 0.542 0.552 0.542 0.557 624,754 0.5477 -1.79%
2014-10-30 0 1.120 1.110 1.120 1.100 1.140 268,000 300,440 1.1210 0.552 0.547 0.552 0.542 0.562 543,617 0.5527 1.82%
2014-10-29 0 1.100 1.100 1.120 1.100 1.120 212,000 234,400 1.1057 0.542 0.542 0.552 0.542 0.552 430,025 0.5451 0.00%
2014-10-28 0 1.100 1.100 1.120 1.080 1.140 458,000 509,040 1.1114 0.542 0.542 0.552 0.532 0.562 929,017 0.5479 -1.79%
2014-10-27 0 1.120 1.110 1.120 1.120 1.130 356,000 398,740 1.1201 0.552 0.547 0.552 0.552 0.557 722,118 0.5522 0.90%
2014-10-24 0 1.110 1.090 1.110 1.090 1.210 3,404,000 3,929,400 1.1543 0.547 0.537 0.547 0.537 0.597 6,904,748 0.5691 1.83%
2014-10-23 0 1.090 1.080 1.110 1.070 1.100 132,000 144,200 1.0924 0.537 0.532 0.547 0.528 0.542 267,752 0.5386 -0.91%
2014-10-22 0 1.100 1.080 1.110 1.100 1.100 19,200 21,048 1.0963 0.542 0.532 0.547 0.542 0.542 38,946 0.5404 0.00%
2014-10-21 0 1.100 1.090 1.120 1.100 1.100 50,000 55,000 1.1000 0.542 0.537 0.552 0.542 0.542 101,421 0.5423 0.00%
2014-10-20 0 1.100 1.100 1.130 1.090 1.100 124,000 135,600 1.0935 0.542 0.542 0.557 0.537 0.542 251,524 0.5391 0.00%
2014-10-17 0 1.100 1.100 1.140 1.100 1.100 48,000 52,800 1.1000 0.542 0.542 0.562 0.542 0.542 97,364 0.5423 0.92%
2014-10-16 0 1.090 1.090 1.140 1.070 1.100 148,000 161,640 1.0922 0.537 0.537 0.562 0.528 0.542 300,206 0.5384 -0.91%
2014-10-15 0 1.100 1.080 1.100 1.060 1.100 282,000 305,640 1.0838 0.542 0.532 0.542 0.523 0.542 572,015 0.5343 0.92%
2014-10-14 0 1.090 1.090 1.100 1.080 1.090 146,000 158,680 1.0868 0.537 0.537 0.542 0.532 0.537 296,150 0.5358 0.00%
2014-10-13 0 1.090 1.080 1.120 1.090 1.100 60,000 65,500 1.0917 0.537 0.532 0.552 0.537 0.542 121,705 0.5382 -0.91%
2014-10-10 0 1.100 1.090 1.120 1.080 1.100 348,000 379,560 1.0907 0.542 0.537 0.552 0.532 0.542 705,891 0.5377 -1.79%
2014-10-09 0 1.120 1.090 1.130 1.090 1.140 134,000 147,480 1.1006 0.552 0.537 0.557 0.537 0.562 271,809 0.5426 1.82%
2014-10-08 0 1.100 1.080 1.120 1.070 1.100 240,000 260,840 1.0868 0.542 0.532 0.552 0.528 0.542 486,821 0.5358 0.00%
2014-10-07 0 1.100 1.100 1.120 1.090 1.100 406,000 444,800 1.0956 0.542 0.542 0.552 0.537 0.542 823,539 0.5401 0.00%
2014-10-06 0 1.100 1.100 1.130 1.090 1.130 554,000 613,060 1.1066 0.542 0.542 0.557 0.537 0.557 1,123,746 0.5456 -2.65%
2014-10-03 0 1.130 1.090 1.130 1.060 1.140 1,132,000 1,239,680 1.0951 0.557 0.537 0.557 0.523 0.562 2,296,174 0.5399 -3.42%
2014-09-30 0 1.170 1.160 1.180 1.160 1.310 7,600,000 9,324,000 1.2268 0.577 0.572 0.582 0.572 0.646 15,416,007 0.6048 4.46%
2014-09-29 1 - - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2014-09-26 0 1.120 1.090 1.120 1.080 1.120 126,000 138,600 1.1000 0.552 0.537 0.552 0.532 0.552 255,581 0.5423 -1.75%
2014-09-25 0 1.140 1.100 1.140 1.100 1.140 52,000 57,720 1.1100 0.562 0.542 0.562 0.542 0.562 105,478 0.5472 0.88%
2014-09-24 0 1.130 1.130 1.150 1.040 1.130 662,000 735,940 1.1117 0.557 0.557 0.567 0.513 0.557 1,342,815 0.5481 1.80%
2014-09-23 0 1.110 1.100 1.120 1.080 1.180 2,444,000 2,728,860 1.1166 0.547 0.542 0.552 0.532 0.582 4,957,463 0.5505 -7.50%
2014-09-22 0 1.200 1.160 1.200 1.160 1.230 560,000 668,020 1.1929 0.592 0.572 0.592 0.572 0.606 1,135,916 0.5881 -0.83%
2014-09-19 0 1.210 1.190 1.210 1.170 1.210 316,000 377,480 1.1946 0.597 0.587 0.597 0.577 0.597 640,981 0.5889 -0.82%
2014-09-18 0 1.220 1.190 1.220 1.190 1.220 250,000 299,440 1.1978 0.601 0.587 0.601 0.587 0.601 507,105 0.5905 0.83%
2014-09-17 0 1.210 1.200 1.220 1.180 1.220 569,600 685,120 1.2028 0.597 0.592 0.601 0.582 0.601 1,155,389 0.5930 -3.20%
2014-09-16 0 1.250 1.220 1.250 1.220 1.250 210,000 258,120 1.2291 0.616 0.601 0.616 0.601 0.616 425,969 0.6060 2.46%
2014-09-15 0 1.220 1.200 1.220 1.200 1.220 74,000 90,000 1.2162 0.601 0.592 0.601 0.592 0.601 150,103 0.5996 2.52%
2014-09-12 0 1.190 1.200 1.210 1.190 1.230 802,000 967,700 1.2066 0.587 0.592 0.597 0.587 0.606 1,626,794 0.5949 -4.03%
2014-09-11 0 1.240 1.240 1.250 1.180 1.270 674,000 838,240 1.2437 0.611 0.611 0.616 0.582 0.626 1,367,156 0.6131 3.33%
2014-09-10 0 1.200 1.190 1.210 1.190 1.210 570,000 682,780 1.1979 0.592 0.587 0.597 0.587 0.597 1,156,201 0.5905 -0.83%
2014-09-08 0 1.210 1.200 1.210 1.190 1.210 308,000 369,480 1.1996 0.597 0.592 0.597 0.587 0.597 624,754 0.5914 0.00%
2014-09-05 0 1.210 1.200 1.210 1.190 1.220 206,000 247,520 1.2016 0.597 0.592 0.597 0.587 0.601 417,855 0.5924 -0.82%
2014-09-04 0 1.220 1.210 1.220 1.190 1.220 112,000 135,300 1.2080 0.601 0.597 0.601 0.587 0.601 227,183 0.5956 0.00%
2014-09-03 0 1.220 1.210 1.220 1.190 1.230 560,000 670,280 1.1969 0.601 0.597 0.601 0.587 0.606 1,135,916 0.5901 0.00%
2014-09-02 0 1.220 1.200 1.220 1.190 1.220 196,000 234,800 1.1980 0.601 0.592 0.601 0.587 0.601 397,571 0.5906 -0.81%
2014-09-01 0 1.230 1.210 1.230 1.190 1.230 1,384,000 1,673,860 1.2094 0.606 0.597 0.606 0.587 0.606 2,807,336 0.5962 3.36%
2014-08-29 0 1.190 1.180 1.190 1.160 1.210 662,000 787,540 1.1896 0.587 0.582 0.587 0.572 0.597 1,342,815 0.5865 -0.83%
2014-08-28 0 1.200 1.190 1.200 1.170 1.260 1,476,000 1,785,820 1.2099 0.592 0.587 0.592 0.577 0.621 2,993,951 0.5965 -5.51%
2014-08-27 0 1.270 1.240 1.270 1.230 1.270 454,000 567,460 1.2499 0.626 0.611 0.626 0.606 0.626 920,904 0.6162 -1.55%
2014-08-26 0 1.290 1.270 1.290 1.250 1.320 958,000 1,235,920 1.2901 0.636 0.626 0.636 0.616 0.651 1,943,228 0.6360 2.38%
2014-08-25 0 1.260 1.250 1.260 1.240 1.300 1,612,000 2,034,400 1.2620 0.621 0.616 0.621 0.611 0.641 3,269,816 0.6222 -3.82%
2014-08-22 0 1.310 1.310 1.320 1.310 1.350 3,964,000 5,263,860 1.3279 0.646 0.646 0.651 0.646 0.666 8,040,665 0.6547 -3.68%
2014-08-21 0 1.360 1.350 1.360 1.260 1.390 17,318,000 22,975,020 1.3267 0.670 0.666 0.670 0.621 0.685 35,128,212 0.6540 6.25%
2014-08-20 0 1.280 1.270 1.290 1.150 1.290 8,079,200 9,969,952 1.2340 0.631 0.626 0.636 0.567 0.636 16,388,027 0.6084 12.28%
2014-08-19 0 1.140 1.130 1.150 1.100 1.150 404,000 454,560 1.1251 0.562 0.557 0.567 0.542 0.567 819,482 0.5547 0.00%
2014-08-18 0 1.140 1.140 1.150 1.140 1.140 410,000 467,400 1.1400 0.562 0.562 0.567 0.562 0.562 831,653 0.5620 0.00%
2014-08-15 0 1.140 1.130 1.150 1.140 1.180 370,000 425,760 1.1507 0.562 0.557 0.567 0.562 0.582 750,516 0.5673 0.00%
2014-08-14 0 1.140 1.140 1.160 1.100 1.180 2,350,000 2,695,740 1.1471 0.562 0.562 0.572 0.542 0.582 4,766,792 0.5655 1.79%
2014-08-13 0 1.120 1.120 1.140 1.050 1.130 5,024,000 5,467,680 1.0883 0.552 0.552 0.562 0.518 0.557 10,190,792 0.5365 3.70%
2014-08-12 0 1.080 1.070 1.080 1.060 1.100 304,000 327,280 1.0766 0.532 0.528 0.532 0.523 0.542 616,640 0.5307 1.89%
2014-08-11 0 1.060 1.040 1.060 1.030 1.100 670,000 711,940 1.0626 0.523 0.513 0.523 0.508 0.542 1,359,043 0.5239 -1.85%
2014-08-08 0 1.080 1.080 1.100 1.070 1.130 2,052,000 2,258,360 1.1006 0.532 0.532 0.542 0.528 0.557 4,162,322 0.5426 0.93%
2014-08-07 0 1.070 1.070 1.080 1.020 1.150 2,984,000 3,223,760 1.0803 0.528 0.528 0.532 0.503 0.567 6,052,811 0.5326 11.46%
2014-08-06 0 0.960 0.950 0.990 0.960 0.960 2,000 1,920 0.9600 0.473 0.468 0.488 0.473 0.473 4,057 0.4733 0.00%
2014-08-05 0 0.960 0.960 0.990 0.960 0.960 80,000 76,800 0.9600 0.473 0.473 0.488 0.473 0.473 162,274 0.4733 -1.03%
2014-08-04 0 0.970 0.970 0.980 0.970 0.990 330,000 320,240 0.9704 0.478 0.478 0.483 0.478 0.488 669,379 0.4784 -1.02%
2014-08-01 0 0.980 0.970 0.990 0.950 0.980 582,000 556,240 0.9557 0.483 0.478 0.488 0.468 0.483 1,180,542 0.4712 -1.01%
2014-07-31 0 0.990 0.980 1.030 0.960 1.050 762,000 773,600 1.0152 0.488 0.483 0.508 0.473 0.518 1,545,658 0.5005 3.13%
2014-07-30 0 0.960 0.960 0.980 0.960 1.000 170,000 166,280 0.9781 0.473 0.473 0.483 0.473 0.493 344,832 0.4822 1.05%
2014-07-29 0 0.950 0.950 1.000 0.930 0.950 206,000 195,580 0.9494 0.468 0.468 0.493 0.458 0.468 417,855 0.4681 0.00%
2014-07-28 0 0.950 0.950 0.990 0.950 0.960 132,000 125,500 0.9508 0.468 0.468 0.488 0.468 0.473 267,752 0.4687 0.00%
2014-07-25 0 0.950 0.950 0.990 0.890 0.990 574,000 541,140 0.9428 0.468 0.468 0.488 0.439 0.488 1,164,314 0.4648 -3.06%
2014-07-24 0 0.980 0.970 0.980 0.930 0.980 456,000 445,620 0.9772 0.483 0.478 0.483 0.458 0.483 924,960 0.4818 0.00%
2014-07-23 0 0.980 0.930 0.990 0.950 0.980 30,000 29,120 0.9707 0.483 0.458 0.488 0.468 0.483 60,853 0.4785 4.26%
2014-07-22 0 0.940 0.930 0.950 - - 0 0 - 0.463 0.458 0.468 - - 0 - 0.00%
2014-07-21 0 0.940 0.930 0.940 0.940 0.940 8,600 8,060 0.9372 0.463 0.458 0.463 0.463 0.463 17,444 0.4620 0.00%
2014-07-18 0 0.940 0.920 0.940 0.920 0.950 308,000 287,320 0.9329 0.463 0.454 0.463 0.454 0.468 624,754 0.4599 2.17%
2014-07-17 0 0.920 0.920 0.940 - - 0 0 - 0.454 0.454 0.463 - - 0 - 1.10%
2014-07-16 0 0.910 0.910 0.940 - - 0 0 - 0.449 0.449 0.463 - - 0 - 0.00%
2014-07-15 0 0.910 0.910 0.940 0.900 0.900 202,000 181,800 0.9000 0.449 0.449 0.463 0.444 0.444 409,741 0.4437 0.00%
2014-07-14 0 0.910 0.900 0.920 0.910 0.930 124,000 114,020 0.9195 0.449 0.444 0.454 0.449 0.458 251,524 0.4533 -1.09%
2014-07-11 0 0.920 0.900 0.940 0.920 0.920 12,000 11,040 0.9200 0.454 0.444 0.463 0.454 0.454 24,341 0.4536 0.00%
2014-07-10 0 0.920 0.890 0.940 - - 0 0 - 0.454 0.439 0.463 - - 0 - 0.00%
2014-07-09 0 0.920 0.910 0.950 0.920 0.920 8,000 7,360 0.9200 0.454 0.449 0.468 0.454 0.454 16,227 0.4536 -2.13%
2014-07-08 0 0.940 0.940 0.950 0.940 0.940 90,000 84,600 0.9400 0.463 0.463 0.468 0.463 0.463 182,558 0.4634 0.00%
2014-07-07 0 0.940 0.940 0.960 0.910 0.940 802,000 731,600 0.9122 0.463 0.463 0.473 0.449 0.463 1,626,794 0.4497 0.00%
2014-07-04 0 0.940 0.930 0.960 0.940 0.950 460,000 434,600 0.9448 0.463 0.458 0.473 0.463 0.468 933,074 0.4658 1.08%
2014-07-03 0 0.930 0.930 0.960 0.930 0.950 100,000 94,300 0.9430 0.458 0.458 0.473 0.458 0.468 202,842 0.4649 -3.12%
2014-07-02 0 0.960 0.950 0.960 0.950 0.960 32,000 30,420 0.9506 0.473 0.468 0.473 0.468 0.473 64,910 0.4687 0.00%
2014-06-30 0 0.960 0.950 0.980 0.940 1.010 344,000 333,940 0.9708 0.473 0.468 0.483 0.463 0.498 697,777 0.4786 -2.04%
2014-06-27 0 0.980 0.960 1.000 0.850 0.980 390,000 375,880 0.9638 0.483 0.473 0.493 0.419 0.483 791,085 0.4751 0.00%
2014-06-26 0 0.980 0.980 1.040 0.970 1.000 110,800 108,764 0.9816 0.483 0.483 0.513 0.478 0.493 224,749 0.4839 -2.00%
2014-06-25 0 1.000 0.970 1.020 - - 0 0 - 0.493 0.478 0.503 - - 0 - 0.00%
2014-06-24 0 1.000 0.970 1.000 0.990 1.000 270,000 268,800 0.9956 0.493 0.478 0.493 0.488 0.493 547,674 0.4908 1.01%
2014-06-23 0 0.990 0.970 1.000 - - 0 0 - 0.488 0.478 0.493 - - 0 - 0.00%
2014-06-20 0 0.990 0.980 1.000 0.950 1.000 120,000 117,720 0.9810 0.488 0.483 0.493 0.468 0.493 243,411 0.4836 -1.00%
2014-06-19 0 1.000 1.000 1.010 1.000 1.010 100,000 100,200 1.0020 0.493 0.493 0.498 0.493 0.498 202,842 0.4940 -2.91%
2014-06-18 0 1.030 1.030 1.060 - - 0 0 - 0.508 0.508 0.523 - - 0 - 0.00%
2014-06-17 0 1.030 1.010 1.030 0.990 1.040 32,000 32,680 1.0213 0.508 0.498 0.508 0.488 0.513 64,910 0.5035 3.00%
2014-06-16 0 1.000 1.000 1.060 1.000 1.010 176,000 176,500 1.0028 0.493 0.493 0.523 0.493 0.498 357,002 0.4944 0.00%
2014-06-13 0 1.000 1.000 1.030 1.000 1.070 532,000 547,620 1.0294 0.493 0.493 0.508 0.493 0.528 1,079,120 0.5075 -1.96%
2014-06-12 0 1.020 1.020 1.060 1.020 1.020 190,000 193,800 1.0200 0.503 0.503 0.523 0.503 0.503 385,400 0.5029 0.00%
2014-06-11 0 1.020 1.000 1.020 1.000 1.020 32,000 32,380 1.0119 0.503 0.493 0.503 0.493 0.503 64,910 0.4988 0.00%
2014-06-10 0 1.020 1.020 1.050 1.010 1.020 52,000 52,940 1.0181 0.503 0.503 0.518 0.498 0.503 105,478 0.5019 -4.67%
2014-06-09 0 1.070 1.020 1.070 1.020 1.080 120,000 126,880 1.0573 0.528 0.503 0.528 0.503 0.532 243,411 0.5213 4.90%
2014-06-06 0 1.020 1.010 1.020 1.010 1.090 28,000 29,220 1.0436 0.503 0.498 0.503 0.498 0.537 56,796 0.5145 3.03%
2014-06-05 0 0.990 0.990 1.020 0.990 1.000 69,200 69,072 0.9982 0.488 0.488 0.503 0.488 0.493 140,367 0.4921 -1.00%
2014-06-04 0 1.000 1.000 1.050 - - 0 0 - 0.493 0.493 0.518 - - 0 - 0.00%
2014-06-03 0 1.000 1.000 1.020 0.990 1.000 14,000 13,940 0.9957 0.493 0.493 0.503 0.488 0.493 28,398 0.4909 0.00%
2014-05-30 0 1.000 0.990 1.020 1.000 1.000 200,000 200,000 1.0000 0.493 0.488 0.503 0.493 0.493 405,684 0.4930 0.00%
2014-05-29 0 1.000 1.000 1.020 1.000 1.000 240,000 240,000 1.0000 0.493 0.493 0.503 0.493 0.493 486,821 0.4930 -1.96%
2014-05-28 0 1.020 1.010 1.030 1.000 1.040 222,000 223,840 1.0083 0.503 0.498 0.508 0.493 0.513 450,310 0.4971 -0.97%
2014-05-27 0 1.030 1.010 1.040 - - 0 0 - 0.508 0.498 0.513 - - 0 - 0.00%
2014-05-26 0 1.030 1.010 1.030 1.000 1.050 496,000 505,960 1.0201 0.508 0.498 0.508 0.493 0.518 1,006,097 0.5029 -1.90%
2014-05-23 0 1.050 1.050 1.080 - - 0 0 - 0.518 0.518 0.532 - - 0 - 1.94%
2014-05-22 0 1.030 1.020 1.050 1.010 1.080 596,000 614,500 1.0310 0.508 0.503 0.518 0.498 0.532 1,208,939 0.5083 0.00%
2014-05-21 0 1.030 1.030 1.040 1.020 1.040 46,000 47,560 1.0339 0.508 0.508 0.513 0.503 0.513 93,307 0.5097 -1.90%
2014-05-20 0 1.050 1.040 1.050 - - 0 0 - 0.518 0.513 0.518 - - 0 - 0.00%
2014-05-19 0 1.050 1.040 1.050 1.050 1.050 200,000 210,000 1.0500 0.518 0.513 0.518 0.518 0.518 405,684 0.5176 0.00%
2014-05-16 0 1.050 1.020 1.050 1.050 1.050 260,000 273,000 1.0500 0.518 0.503 0.518 0.518 0.518 527,390 0.5176 -0.94%
2014-05-15 0 1.060 1.060 1.080 1.050 1.060 100,000 105,940 1.0594 0.523 0.523 0.532 0.518 0.523 202,842 0.5223 -1.85%
2014-05-14 0 1.080 1.050 1.080 1.060 1.080 412,000 437,640 1.0622 0.532 0.518 0.532 0.523 0.532 835,710 0.5237 1.89%
2014-05-13 0 1.060 1.060 1.070 1.050 1.100 116,000 124,640 1.0745 0.523 0.523 0.528 0.518 0.542 235,297 0.5297 0.00%
2014-05-12 0 1.060 1.060 1.090 - - 0 0 - 0.523 0.523 0.537 - - 0 - 0.00%
2014-05-09 0 1.060 1.050 1.090 1.060 1.060 178,000 188,680 1.0600 0.523 0.518 0.537 0.523 0.523 361,059 0.5226 0.00%
2014-05-08 0 1.060 1.030 1.060 1.060 1.070 254,000 270,240 1.0639 0.523 0.508 0.523 0.523 0.528 515,219 0.5245 0.00%
2014-05-07 0 1.060 1.060 1.070 1.060 1.070 52,000 55,620 1.0696 0.523 0.523 0.528 0.523 0.528 105,478 0.5273 -1.85%
2014-05-05 0 1.080 1.070 1.080 1.050 1.110 696,000 745,980 1.0718 0.532 0.528 0.532 0.518 0.547 1,411,782 0.5284 0.00%
2014-05-02 0 1.080 1.080 1.100 1.080 1.110 320,000 350,720 1.0960 0.532 0.532 0.542 0.532 0.547 649,095 0.5403 -2.70%
2014-04-30 0 1.110 1.100 1.110 1.100 1.130 430,000 476,580 1.1083 0.547 0.542 0.547 0.542 0.557 872,221 0.5464 0.00%
2014-04-29 0 1.110 1.110 1.120 1.080 1.150 2,180,000 2,426,760 1.1132 0.547 0.547 0.552 0.532 0.567 4,421,960 0.5488 -0.89%
2014-04-28 0 1.120 1.120 1.140 1.120 1.150 132,000 149,080 1.1294 0.552 0.552 0.562 0.552 0.567 267,752 0.5568 -0.88%
2014-04-25 0 1.130 1.120 1.130 1.120 1.190 880,000 1,011,620 1.1496 0.557 0.552 0.557 0.552 0.587 1,785,011 0.5667 -3.42%
2014-04-24 0 1.170 1.150 1.170 1.140 1.190 2,702,085 3,107,397 1.1500 0.577 0.567 0.577 0.562 0.587 5,480,969 0.5669 3.54%
2014-04-23 0 1.130 1.120 1.140 1.080 1.140 1,018,000 1,135,720 1.1156 0.557 0.552 0.562 0.532 0.562 2,064,934 0.5500 2.73%
2014-04-22 0 1.100 1.090 1.100 1.060 1.140 994,000 1,087,600 1.0942 0.542 0.537 0.542 0.523 0.562 2,016,251 0.5394 1.85%
2014-04-17 0 1.080 1.080 1.090 1.050 1.100 378,000 404,240 1.0694 0.532 0.532 0.537 0.518 0.542 766,744 0.5272 1.89%
2014-04-16 0 1.060 1.050 1.060 1.040 1.100 871,600 915,392 1.0502 0.523 0.518 0.523 0.513 0.542 1,767,973 0.5178 -3.64%
2014-04-15 0 1.100 1.100 1.110 1.090 1.140 476,000 525,700 1.1044 0.542 0.542 0.547 0.537 0.562 965,529 0.5445 -3.51%
2014-04-14 0 1.140 1.130 1.140 1.120 1.160 3,158,000 3,616,160 1.1451 0.562 0.557 0.562 0.552 0.572 6,405,757 0.5645 3.64%
2014-04-11 0 1.100 1.090 1.110 1.060 1.150 1,382,000 1,539,020 1.1136 0.542 0.537 0.547 0.523 0.567 2,803,279 0.5490 3.77%
2014-04-10 0 1.060 1.050 1.070 1.040 1.150 2,938,000 3,225,900 1.0980 0.523 0.518 0.528 0.513 0.567 5,959,504 0.5413 6.00%
2014-04-09 0 1.000 1.000 1.040 0.990 0.990 40,000 39,600 0.9900 0.493 0.493 0.513 0.488 0.488 81,137 0.4881 0.00%
2014-04-08 0 1.000 0.980 1.020 0.980 0.990 210,600 207,132 0.9835 0.493 0.483 0.503 0.483 0.488 427,186 0.4849 1.01%
2014-04-07 0 0.990 1.000 1.020 0.910 1.030 362,000 342,880 0.9472 0.488 0.493 0.503 0.449 0.508 734,289 0.4670 -6.60%
2014-04-04 0 1.060 1.060 1.070 1.060 1.060 16,000 16,960 1.0600 0.523 0.523 0.528 0.523 0.523 32,455 0.5226 -0.93%
2014-04-03 0 1.070 1.030 1.080 - - 0 0 - 0.528 0.508 0.532 - - 0 - 0.00%
2014-04-02 0 1.070 1.050 1.080 1.050 1.080 22,000 23,160 1.0527 0.528 0.518 0.532 0.518 0.532 44,625 0.5190 0.00%
2014-04-01 0 1.070 1.070 1.130 1.070 1.080 26,000 27,880 1.0723 0.528 0.528 0.557 0.528 0.532 52,739 0.5286 -0.93%
2014-03-31 0 1.080 1.050 1.080 1.080 1.080 60,000 64,800 1.0800 0.532 0.518 0.532 0.532 0.532 121,705 0.5324 0.00%
2014-03-28 0 1.080 1.080 1.130 1.070 1.070 30,000 32,100 1.0700 0.532 0.532 0.557 0.528 0.528 60,853 0.5275 0.93%
2014-03-27 0 1.070 1.070 1.090 1.060 1.060 18,000 19,080 1.0600 0.528 0.528 0.537 0.523 0.523 36,512 0.5226 -2.73%
2014-03-26 0 1.100 1.080 1.120 1.060 1.110 284,000 307,060 1.0812 0.542 0.532 0.552 0.523 0.547 576,072 0.5330 -1.79%
2014-03-25 0 1.120 1.100 1.120 1.120 1.120 46,000 51,520 1.1200 0.552 0.542 0.552 0.552 0.552 93,307 0.5522 -0.88%
2014-03-24 0 1.130 1.090 1.130 1.130 1.130 76,000 85,880 1.1300 0.557 0.537 0.557 0.557 0.557 154,160 0.5571 0.00%
2014-03-21 0 1.130 1.100 1.130 1.130 1.130 154,000 174,020 1.1300 0.557 0.542 0.557 0.557 0.557 312,377 0.5571 0.00%
2014-03-20 0 1.130 1.110 1.130 1.110 1.130 60,000 67,300 1.1217 0.557 0.547 0.557 0.547 0.557 121,705 0.5530 -1.74%
2014-03-19 0 1.150 1.120 1.150 1.110 1.150 674,000 769,540 1.1418 0.567 0.552 0.567 0.547 0.567 1,367,156 0.5629 1.77%
2014-03-18 0 1.130 1.120 1.150 1.120 1.150 92,000 103,480 1.1248 0.557 0.552 0.567 0.552 0.567 186,615 0.5545 0.89%
2014-03-17 0 1.120 1.100 1.120 1.120 1.120 20,000 22,400 1.1200 0.552 0.542 0.552 0.552 0.552 40,568 0.5522 0.00%
2014-03-14 0 1.120 1.120 1.130 1.120 1.130 32,000 35,980 1.1244 0.552 0.552 0.557 0.552 0.557 64,910 0.5543 -1.75%
2014-03-13 0 1.140 1.130 1.220 1.130 1.150 408,000 465,080 1.1399 0.562 0.557 0.601 0.557 0.567 827,596 0.5620 -0.87%
2014-03-12 0 1.150 1.140 1.160 1.140 1.150 364,000 417,860 1.1480 0.567 0.562 0.572 0.562 0.567 738,346 0.5659 -2.54%
2014-03-11 0 1.180 1.180 1.190 1.170 1.180 280,000 329,400 1.1764 0.582 0.582 0.587 0.577 0.582 567,958 0.5800 2.61%
2014-03-10 0 1.150 1.150 1.160 1.150 1.160 130,000 149,820 1.1525 0.567 0.567 0.572 0.567 0.572 263,695 0.5682 -0.86%
2014-03-07 0 1.160 1.160 1.200 1.160 1.220 156,000 182,820 1.1719 0.572 0.572 0.592 0.572 0.601 316,434 0.5778 -1.69%
2014-03-06 0 1.180 1.160 1.180 1.160 1.190 242,000 285,260 1.1788 0.582 0.572 0.582 0.572 0.587 490,878 0.5811 -0.84%
2014-03-05 0 1.190 1.180 1.190 1.170 1.210 130,000 154,320 1.1871 0.587 0.582 0.587 0.577 0.597 263,695 0.5852 -0.83%
2014-03-04 0 1.200 1.190 1.210 1.150 1.200 859,000 1,018,650 1.1859 0.592 0.587 0.597 0.567 0.592 1,742,414 0.5846 4.35%
2014-03-03 0 1.150 1.150 1.160 1.150 1.200 164,000 190,260 1.1601 0.567 0.567 0.572 0.567 0.592 332,661 0.5719 -0.86%
2014-02-28 0 1.160 1.160 1.170 1.130 1.170 196,000 225,740 1.1517 0.572 0.572 0.577 0.557 0.577 397,571 0.5678 -1.69%
2014-02-27 0 1.180 1.180 1.190 1.100 1.180 490,000 559,620 1.1421 0.582 0.582 0.587 0.542 0.582 993,927 0.5630 7.27%
2014-02-26 0 1.100 1.100 1.110 1.050 1.100 72,000 79,100 1.0986 0.542 0.542 0.547 0.518 0.542 146,046 0.5416 0.92%
2014-02-25 0 1.090 1.080 1.100 1.080 1.090 184,000 200,380 1.0890 0.537 0.532 0.542 0.532 0.537 373,230 0.5369 -0.91%
2014-02-24 0 1.100 1.090 1.100 1.090 1.120 322,000 354,360 1.1005 0.542 0.537 0.542 0.537 0.552 653,152 0.5425 -0.90%
2014-02-21 0 1.110 1.110 1.150 1.050 1.110 108,000 118,240 1.0948 0.547 0.547 0.567 0.518 0.547 219,070 0.5397 0.91%
2014-02-20 0 1.100 1.090 1.160 1.050 1.100 80,000 87,860 1.0983 0.542 0.537 0.572 0.518 0.542 162,274 0.5414 0.92%
2014-02-19 0 1.090 1.090 1.100 1.080 1.080 40,000 43,200 1.0800 0.537 0.537 0.542 0.532 0.532 81,137 0.5324 -0.91%
2014-02-18 0 1.100 1.100 1.120 1.100 1.100 100,000 110,000 1.1000 0.542 0.542 0.552 0.542 0.542 202,842 0.5423 -0.90%
2014-02-17 0 1.110 1.100 1.110 1.110 1.110 130,000 144,300 1.1100 0.547 0.542 0.547 0.547 0.547 263,695 0.5472 2.78%
2014-02-14 0 1.080 1.080 1.090 1.080 1.100 150,000 163,640 1.0909 0.532 0.532 0.537 0.532 0.542 304,263 0.5378 -0.92%
2014-02-13 0 1.090 1.060 1.090 - - 0 0 - 0.537 0.523 0.537 - - 0 - 0.00%
2014-02-12 0 1.090 1.080 1.090 1.050 1.090 60,000 63,700 1.0617 0.537 0.532 0.537 0.518 0.537 121,705 0.5234 2.83%
2014-02-11 0 1.060 1.060 1.080 1.050 1.070 30,000 31,900 1.0633 0.523 0.523 0.532 0.518 0.528 60,853 0.5242 -1.85%
2014-02-10 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.532 0.532 0.542 0.532 0.532 81,137 0.5324 -0.92%
2014-02-07 0 1.090 1.090 1.100 1.090 1.110 320,000 352,800 1.1025 0.537 0.537 0.542 0.537 0.547 649,095 0.5435 0.00%
2014-02-06 0 1.090 1.080 1.110 1.090 1.110 248,000 271,680 1.0955 0.537 0.532 0.547 0.537 0.547 503,049 0.5401 -0.91%
2014-02-05 0 1.100 1.100 1.110 1.090 1.100 276,000 302,740 1.0969 0.542 0.542 0.547 0.537 0.542 559,844 0.5408 0.00%
2014-02-04 0 1.100 1.100 1.110 1.100 1.110 66,000 73,080 1.1073 0.542 0.542 0.547 0.542 0.547 133,876 0.5459 -0.90%
2014-01-30 0 1.110 1.110 1.150 1.100 1.110 22,000 24,400 1.1091 0.547 0.547 0.567 0.542 0.547 44,625 0.5468 -0.89%
2014-01-29 0 1.120 1.120 1.140 1.110 1.160 390,000 441,240 1.1314 0.552 0.552 0.562 0.547 0.572 791,085 0.5578 -1.75%
2014-01-28 0 1.140 1.140 1.150 1.100 1.150 298,000 335,360 1.1254 0.562 0.562 0.567 0.542 0.567 604,470 0.5548 1.79%
2014-01-27 0 1.120 1.100 1.150 1.000 1.120 835,600 892,152 1.0677 0.552 0.542 0.567 0.493 0.552 1,694,949 0.5264 0.90%
2014-01-24 0 1.110 1.100 1.120 1.090 1.110 1,298,000 1,428,220 1.1003 0.547 0.542 0.552 0.537 0.547 2,632,892 0.5425 0.91%
2014-01-23 0 1.100 1.100 1.110 1.100 1.150 612,000 678,840 1.1092 0.542 0.542 0.547 0.542 0.567 1,241,394 0.5468 -0.90%
2014-01-22 0 1.110 1.110 1.160 1.070 1.120 576,000 630,740 1.0950 0.547 0.547 0.572 0.528 0.552 1,168,371 0.5398 -0.89%
2014-01-21 0 1.120 1.110 1.120 1.070 1.240 2,934,800 3,362,004 1.1456 0.552 0.547 0.552 0.528 0.611 5,953,013 0.5648 -4.27%
2014-01-20 0 1.170 1.180 1.190 0.920 1.590 9,744,400 11,869,228 1.2181 0.577 0.582 0.587 0.454 0.784 19,765,755 0.6005 46.25%
2014-01-17 0 0.800 0.780 0.810 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2014-01-16 0 0.800 0.790 0.820 - - 30,000 23,700 0.7900 0.394 0.389 0.404 - - 60,853 0.3895 0.00%
2014-01-15 0 0.800 0.750 0.810 0.800 0.800 300,000 240,000 0.8000 0.394 0.370 0.399 0.394 0.394 608,527 0.3944 2.56%
2014-01-14 0 0.780 0.750 0.800 0.770 0.780 96,000 74,560 0.7767 0.385 0.370 0.394 0.380 0.385 194,729 0.3829 1.30%
2014-01-13 0 0.770 0.750 0.770 0.760 0.770 30,000 22,880 0.7627 0.380 0.370 0.380 0.375 0.380 60,853 0.3760 1.32%
2014-01-10 0 0.760 0.740 0.800 0.750 0.770 264,000 201,240 0.7623 0.375 0.365 0.394 0.370 0.380 535,503 0.3758 -1.30%
2014-01-09 0 0.770 0.770 0.800 0.770 0.770 78,000 60,060 0.7700 0.380 0.380 0.394 0.380 0.380 158,217 0.3796 -1.28%
2014-01-08 0 0.780 0.760 0.780 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2014-01-07 0 0.780 0.760 0.780 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2014-01-06 0 0.780 0.780 0.890 0.760 0.780 62,000 48,320 0.7794 0.385 0.385 0.439 0.375 0.385 125,762 0.3842 5.41%
2014-01-03 0 0.740 0.740 0.790 0.740 0.740 100,000 74,000 0.7400 0.365 0.365 0.389 0.365 0.365 202,842 0.3648 -2.63%
2014-01-02 0 0.760 0.740 0.810 - - 0 0 - 0.375 0.365 0.399 - - 0 - 0.00%
2013-12-31 0 0.760 0.740 0.810 - - 0 0 - 0.375 0.365 0.399 - - 0 - 0.00%
2013-12-30 0 0.760 0.750 0.810 0.760 0.760 20,000 15,200 0.7600 0.375 0.370 0.399 0.375 0.375 40,568 0.3747 0.00%
2013-12-27 0 0.760 0.760 0.820 0.760 0.760 56,000 42,560 0.7600 0.375 0.375 0.404 0.375 0.375 113,592 0.3747 0.00%
2013-12-24 0 0.760 0.750 0.810 - - 0 0 - 0.375 0.370 0.399 - - 0 - 0.00%
2013-12-23 0 0.760 0.760 0.780 0.740 0.750 67,600 50,612 0.7487 0.375 0.375 0.385 0.365 0.370 137,121 0.3691 -2.56%
2013-12-20 0 0.780 0.740 0.780 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2013-12-19 0 0.780 0.740 0.780 0.720 0.780 102,000 79,440 0.7788 0.385 0.365 0.385 0.355 0.385 206,899 0.3840 2.63%
2013-12-18 0 0.760 0.750 0.780 0.760 0.760 44,000 33,440 0.7600 0.375 0.370 0.385 0.375 0.375 89,251 0.3747 0.00%
2013-12-17 0 0.760 0.750 0.800 - - 0 0 - 0.375 0.370 0.394 - - 0 - 0.00%
2013-12-16 0 0.760 0.740 0.800 - - 0 0 - 0.375 0.365 0.394 - - 0 - 0.00%
2013-12-13 0 0.760 0.730 0.810 0.730 0.760 180,000 137,140 0.7619 0.375 0.360 0.399 0.360 0.375 365,116 0.3756 4.11%
2013-12-12 0 0.730 0.730 0.750 0.730 0.740 250,000 183,300 0.7332 0.360 0.360 0.370 0.360 0.365 507,105 0.3615 -3.95%
2013-12-11 0 0.760 0.740 0.810 - - 0 0 - 0.375 0.365 0.399 - - 0 - 0.00%
2013-12-10 0 0.760 0.760 0.800 0.720 0.760 52,000 38,980 0.7496 0.375 0.375 0.394 0.355 0.375 105,478 0.3696 0.00%
2013-12-09 0 0.760 0.730 0.800 0.760 0.760 50,000 38,000 0.7600 0.375 0.360 0.394 0.375 0.375 101,421 0.3747 0.00%
2013-12-06 0 0.760 0.760 0.800 - - 0 0 - 0.375 0.375 0.394 - - 0 - 0.00%
2013-12-05 0 0.760 0.760 0.810 0.760 0.760 52,000 39,520 0.7600 0.375 0.375 0.399 0.375 0.375 105,478 0.3747 -1.30%
2013-12-04 0 0.770 0.750 0.800 - - 0 0 - 0.380 0.370 0.394 - - 0 - 0.00%
2013-12-03 0 0.770 0.740 0.800 - - 0 0 - 0.380 0.365 0.394 - - 0 - 0.00%
2013-12-02 0 0.770 0.760 0.790 0.770 0.770 90,000 69,300 0.7700 0.380 0.375 0.389 0.380 0.380 182,558 0.3796 -2.53%
2013-11-29 0 0.790 0.770 0.790 0.760 0.790 456,000 348,580 0.7644 0.389 0.380 0.389 0.375 0.389 924,960 0.3769 -3.66%
2013-11-28 0 0.820 0.800 0.820 0.800 0.820 160,000 130,320 0.8145 0.404 0.394 0.404 0.394 0.404 324,548 0.4015 5.13%
2013-11-27 0 0.780 0.780 0.830 - - 0 0 - 0.385 0.385 0.409 - - 0 - 0.00%
2013-11-26 0 0.780 0.780 0.880 0.780 0.780 10,000 7,800 0.7800 0.385 0.385 0.434 0.385 0.385 20,284 0.3845 -2.50%
2013-11-25 0 0.800 0.790 0.820 - - 0 0 - 0.394 0.389 0.404 - - 0 - 0.00%
2013-11-22 0 0.800 0.780 0.880 0.800 0.800 106,000 84,800 0.8000 0.394 0.385 0.434 0.394 0.394 215,013 0.3944 1.27%
2013-11-21 0 0.790 0.780 0.820 0.790 0.790 200,000 158,000 0.7900 0.389 0.385 0.404 0.389 0.389 405,684 0.3895 -2.47%
2013-11-20 0 0.810 0.810 0.850 0.800 0.810 14,000 11,240 0.8029 0.399 0.399 0.419 0.394 0.399 28,398 0.3958 1.25%
2013-11-19 0 0.800 0.780 0.840 0.770 0.800 468,000 364,600 0.7791 0.394 0.385 0.414 0.380 0.394 949,301 0.3841 3.90%
2013-11-18 0 0.770 0.770 0.790 0.770 0.800 290,000 229,900 0.7928 0.380 0.380 0.389 0.380 0.394 588,242 0.3908 -4.94%
2013-11-15 0 0.810 0.770 0.820 - - 0 0 - 0.399 0.380 0.404 - - 0 - 0.00%
2013-11-14 0 0.810 0.780 0.810 0.770 0.810 150,000 119,500 0.7967 0.399 0.385 0.399 0.380 0.399 304,263 0.3928 5.19%
2013-11-13 0 0.770 0.770 0.790 0.750 0.780 76,000 58,220 0.7661 0.380 0.380 0.389 0.370 0.385 154,160 0.3777 -2.53%
2013-11-12 0 0.790 0.790 0.840 - - 0 0 - 0.389 0.389 0.414 - - 0 - 0.00%
2013-11-11 0 0.790 0.790 0.820 0.790 0.790 28,000 22,120 0.7900 0.389 0.389 0.404 0.389 0.389 56,796 0.3895 0.00%
2013-11-08 0 0.790 0.790 0.810 0.780 0.790 146,000 115,140 0.7886 0.389 0.389 0.399 0.385 0.389 296,150 0.3888 0.00%
2013-11-07 0 0.790 0.790 0.840 - - 0 0 - 0.389 0.389 0.414 - - 0 - 0.00%
2013-11-06 0 0.790 0.790 0.840 0.790 0.790 94,000 74,260 0.7900 0.389 0.389 0.414 0.389 0.389 190,672 0.3895 0.00%
2013-11-05 0 0.790 0.790 0.840 - - 0 0 - 0.389 0.389 0.414 - - 0 - 0.00%
2013-11-04 0 0.790 0.790 0.820 - - 0 0 - 0.389 0.389 0.404 - - 0 - 0.00%
2013-11-01 0 0.790 0.780 0.840 - - 0 0 - 0.389 0.385 0.414 - - 0 - 0.00%
2013-10-31 0 0.790 0.790 0.830 0.790 0.790 50,000 39,500 0.7900 0.389 0.389 0.409 0.389 0.389 101,421 0.3895 -3.66%
2013-10-30 0 0.820 0.820 0.860 0.820 0.820 158,000 129,560 0.8200 0.404 0.404 0.424 0.404 0.404 320,491 0.4043 0.00%
2013-10-29 0 0.820 0.790 0.820 - - 0 0 - 0.404 0.389 0.404 - - 0 - 0.00%
2013-10-28 0 0.820 0.780 0.820 0.820 0.820 90,000 73,800 0.8200 0.404 0.385 0.404 0.404 0.404 182,558 0.4043 1.23%
2013-10-25 0 0.810 0.780 0.810 - - 0 0 - 0.399 0.385 0.399 - - 0 - 0.00%
2013-10-24 0 0.810 0.800 0.840 - - 0 0 - 0.399 0.394 0.414 - - 0 - 0.00%
2013-10-23 0 0.810 0.810 0.820 0.800 0.820 60,000 48,240 0.8040 0.399 0.399 0.404 0.394 0.404 121,705 0.3964 1.25%
2013-10-22 0 0.800 0.800 0.850 0.800 0.800 66,000 52,800 0.8000 0.394 0.394 0.419 0.394 0.394 133,876 0.3944 -1.23%
2013-10-21 0 0.810 0.810 0.840 0.800 0.810 78,000 62,420 0.8003 0.399 0.399 0.414 0.394 0.399 158,217 0.3945 1.25%
2013-10-18 0 0.800 0.800 0.850 0.800 0.800 30,000 24,000 0.8000 0.394 0.394 0.419 0.394 0.394 60,853 0.3944 0.00%
2013-10-17 0 0.800 0.800 0.850 0.800 0.800 10,000 8,000 0.8000 0.394 0.394 0.419 0.394 0.394 20,284 0.3944 0.00%
2013-10-16 0 0.800 0.770 0.850 0.800 0.800 140,000 112,000 0.8000 0.394 0.380 0.419 0.394 0.394 283,979 0.3944 0.00%
2013-10-15 0 0.800 0.800 0.840 0.800 0.800 40,000 32,000 0.8000 0.394 0.394 0.414 0.394 0.394 81,137 0.3944 -5.88%
2013-10-11 0 0.850 0.790 0.850 - - 0 0 - 0.419 0.389 0.419 - - 0 - 0.00%
2013-10-10 0 0.850 0.800 0.850 - - 0 0 - 0.419 0.394 0.419 - - 0 - 0.00%
2013-10-09 0 0.850 0.810 0.850 0.820 0.860 48,000 40,300 0.8396 0.419 0.399 0.419 0.404 0.424 97,364 0.4139 3.66%
2013-10-08 0 0.820 0.780 0.820 - - 0 0 - 0.404 0.385 0.404 - - 0 - 0.00%
2013-10-07 0 0.820 0.790 0.840 - - 0 0 - 0.404 0.389 0.414 - - 0 - 0.00%
2013-10-04 0 0.820 0.820 0.840 0.820 0.840 110,000 91,520 0.8320 0.404 0.404 0.414 0.404 0.414 223,126 0.4102 -2.38%
2013-10-03 0 0.840 0.820 0.840 0.820 0.840 360,000 296,000 0.8222 0.414 0.404 0.414 0.404 0.414 730,232 0.4054 2.44%
2013-10-02 0 0.820 0.810 0.840 0.810 0.880 518,000 434,520 0.8388 0.404 0.399 0.414 0.399 0.434 1,050,723 0.4135 0.00%
2013-09-30 0 0.820 0.780 0.820 0.800 0.820 376,000 304,400 0.8096 0.404 0.385 0.404 0.394 0.404 762,687 0.3991 1.23%
2013-09-27 0 0.810 0.780 0.820 0.810 0.810 30,000 24,300 0.8100 0.399 0.385 0.404 0.399 0.399 60,853 0.3993 1.25%
2013-09-26 0 0.800 0.780 0.810 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2013-09-25 0 0.800 0.790 0.810 - - 0 0 - 0.394 0.389 0.399 - - 0 - 0.00%
2013-09-24 0 0.800 0.790 0.800 0.800 0.800 300,000 240,000 0.8000 0.394 0.389 0.394 0.394 0.394 608,527 0.3944 0.00%
2013-09-23 0 0.800 0.770 0.810 - - 0 0 - 0.394 0.380 0.399 - - 0 - 0.00%
2013-09-19 0 0.800 0.800 0.830 0.800 0.820 340,000 274,400 0.8071 0.394 0.394 0.409 0.394 0.404 689,663 0.3979 2.56%
2013-09-18 0 0.780 0.770 0.810 0.750 0.780 30,000 23,060 0.7687 0.385 0.380 0.399 0.370 0.385 60,853 0.3789 0.00%
2013-09-17 0 0.780 0.760 0.810 - - 0 0 - 0.385 0.375 0.399 - - 0 - 0.00%
2013-09-16 0 0.780 0.780 0.800 0.750 0.790 256,000 193,440 0.7556 0.385 0.385 0.394 0.370 0.389 519,276 0.3725 -2.50%
2013-09-13 0 0.800 0.780 0.800 0.750 0.810 56,000 43,340 0.7739 0.394 0.385 0.394 0.370 0.399 113,592 0.3815 2.56%
2013-09-12 0 0.780 0.780 0.800 0.750 0.750 108,000 81,300 0.7528 0.385 0.385 0.394 0.370 0.370 219,070 0.3711 2.63%
2013-09-11 0 0.760 0.760 0.780 0.760 0.760 22,000 16,720 0.7600 0.375 0.375 0.385 0.375 0.375 44,625 0.3747 0.00%
2013-09-10 0 0.760 0.740 0.780 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2013-09-09 0 0.760 0.750 0.800 0.750 0.760 4,000 3,020 0.7550 0.375 0.370 0.394 0.370 0.375 8,114 0.3722 -3.80%
2013-09-06 0 0.790 0.750 0.790 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2013-09-05 0 0.790 0.790 0.800 0.780 0.810 186,000 145,160 0.7804 0.389 0.389 0.394 0.385 0.399 377,286 0.3847 -1.25%
2013-09-04 0 0.800 0.760 0.810 0.800 0.800 808,000 646,400 0.8000 0.394 0.375 0.399 0.394 0.394 1,638,965 0.3944 2.56%
2013-09-03 0 0.780 0.750 0.800 - - 0 0 - 0.385 0.370 0.394 - - 0 - -0.00%
2013-09-02 0 0.790 0.750 0.800 - - 0 0 - 0.385 0.365 0.389 - - 0 - 0.00%
2013-08-30 0 0.790 0.750 0.800 - - 0 0 - 0.385 0.365 0.389 - - 0 - 0.00%
2013-08-29 0 0.790 0.790 0.800 0.790 0.800 280,000 223,200 0.7971 0.385 0.385 0.389 0.385 0.389 575,240 0.3880 -1.25%
2013-08-28 0 0.800 0.770 0.800 0.790 0.800 150,000 118,900 0.7927 0.389 0.375 0.389 0.385 0.389 308,164 0.3858 0.00%
2013-08-27 0 0.800 0.750 0.800 0.800 0.800 108,000 86,400 0.8000 0.389 0.365 0.389 0.389 0.389 221,878 0.3894 1.27%
2013-08-26 0 0.790 0.750 0.790 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2013-08-23 0 0.790 0.760 0.790 - - 0 0 - 0.385 0.370 0.385 - - 0 - -1.25%
2013-08-22 0 0.800 0.760 0.800 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2013-08-21 0 0.800 0.750 0.800 - - 0 0 - 0.389 0.365 0.389 - - 0 - 0.00%
2013-08-20 0 0.800 0.760 0.800 0.800 0.810 192,000 153,800 0.8010 0.389 0.370 0.389 0.389 0.394 394,450 0.3899 2.56%
2013-08-19 0 0.780 0.740 0.800 0.780 0.800 1,056,000 827,560 0.7837 0.380 0.360 0.389 0.380 0.389 2,169,475 0.3815 0.00%
2013-08-16 0 0.780 0.750 0.780 0.780 0.780 728,000 567,840 0.7800 0.380 0.365 0.380 0.380 0.380 1,495,623 0.3797 0.00%
2013-08-15 0 0.780 0.740 0.780 0.750 0.790 348,000 270,580 0.7775 0.380 0.360 0.380 0.365 0.385 714,941 0.3785 5.41%
2013-08-13 0 0.740 0.740 0.780 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2013-08-12 0 0.740 0.740 0.780 0.740 0.750 84,000 62,500 0.7440 0.360 0.360 0.380 0.360 0.365 172,572 0.3622 -1.33%
2013-08-09 0 0.750 0.750 0.780 0.750 0.750 150,000 112,500 0.7500 0.365 0.365 0.380 0.365 0.365 308,164 0.3651 -2.60%
2013-08-08 0 0.770 0.740 0.780 0.770 0.770 140,000 107,800 0.7700 0.375 0.360 0.380 0.375 0.375 287,620 0.3748 4.05%
2013-08-07 0 0.740 0.730 0.740 0.740 0.740 4,000 2,960 0.7400 0.360 0.355 0.360 0.360 0.360 8,218 0.3602 -5.13%
2013-08-06 0 0.780 0.750 0.790 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2013-08-05 0 0.780 0.780 0.800 0.780 0.780 70,000 54,600 0.7800 0.380 0.380 0.389 0.380 0.380 143,810 0.3797 0.00%
2013-08-02 0 0.780 0.750 0.790 0.750 0.800 276,000 215,500 0.7808 0.380 0.365 0.385 0.365 0.389 567,022 0.3801 5.41%
2013-08-01 0 0.740 0.740 0.770 0.740 0.740 50,000 37,000 0.7400 0.360 0.360 0.375 0.360 0.360 102,721 0.3602 -1.33%
2013-07-31 0 0.750 0.730 0.770 0.750 0.750 100,000 75,000 0.7500 0.365 0.355 0.375 0.365 0.365 205,443 0.3651 -1.32%
2013-07-30 0 0.760 0.740 0.780 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2013-07-29 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 0.370 0.370 0.385 0.370 0.370 106,830 0.3699 0.00%
2013-07-26 0 0.760 0.750 0.780 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2013-07-25 0 0.760 0.760 0.790 0.760 0.760 48,000 36,480 0.7600 0.370 0.370 0.385 0.370 0.370 98,613 0.3699 0.00%
2013-07-24 0 0.760 0.760 0.790 0.760 0.760 20,000 15,200 0.7600 0.370 0.370 0.385 0.370 0.370 41,089 0.3699 1.33%
2013-07-23 0 0.750 0.750 0.770 0.750 0.780 112,000 87,000 0.7768 0.365 0.365 0.375 0.365 0.380 230,096 0.3781 0.00%
2013-07-22 0 0.750 0.740 0.750 0.750 0.750 50,000 37,500 0.7500 0.365 0.360 0.365 0.365 0.365 102,721 0.3651 -1.32%
2013-07-19 0 0.760 0.760 0.780 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2013-07-18 0 0.760 0.750 0.790 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2013-07-17 0 0.760 0.750 0.790 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2013-07-16 0 0.760 0.750 0.770 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2013-07-15 0 0.760 0.750 0.770 0.750 0.760 340,000 255,620 0.7518 0.370 0.365 0.375 0.365 0.370 698,505 0.3660 -1.30%
2013-07-12 0 0.770 0.750 0.770 0.750 0.780 126,000 97,500 0.7738 0.375 0.365 0.375 0.365 0.380 258,858 0.3767 2.67%
2013-07-11 0 0.750 0.750 0.770 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2013-07-10 0 0.750 0.750 0.770 0.750 0.760 410,000 311,500 0.7598 0.365 0.365 0.375 0.365 0.370 842,315 0.3698 -1.32%
2013-07-09 0 0.760 0.750 0.770 0.740 0.760 234,000 177,780 0.7597 0.370 0.365 0.375 0.360 0.370 480,736 0.3698 0.00%
2013-07-08 0 0.760 0.750 0.760 0.740 0.760 360,800 270,768 0.7505 0.370 0.365 0.370 0.360 0.370 741,237 0.3653 2.70%
2013-07-05 0 0.740 0.740 0.770 0.740 0.740 16,000 11,840 0.7400 0.360 0.360 0.375 0.360 0.360 32,871 0.3602 -2.63%
2013-07-04 0 0.760 0.740 0.770 0.750 0.760 230,000 173,800 0.7557 0.370 0.360 0.375 0.365 0.370 472,518 0.3678 1.33%
2013-07-03 0 0.750 0.740 0.760 0.750 0.750 90,000 67,500 0.7500 0.365 0.360 0.370 0.365 0.365 184,898 0.3651 0.00%
2013-07-02 0 0.750 0.750 0.760 0.740 0.760 110,000 82,280 0.7480 0.365 0.365 0.370 0.360 0.370 225,987 0.3641 1.35%
2013-06-28 0 0.740 0.740 0.790 - - 0 0 - 0.360 0.360 0.385 - - 0 - 1.37%
2013-06-27 0 0.730 0.730 0.790 0.730 0.730 30,000 21,900 0.7300 0.355 0.355 0.385 0.355 0.355 61,633 0.3553 -1.35%
2013-06-26 0 0.740 0.740 0.790 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2013-06-25 0 0.740 0.740 0.780 0.740 0.760 302,000 225,380 0.7463 0.360 0.360 0.380 0.360 0.370 620,437 0.3633 -3.90%
2013-06-24 0 0.770 0.760 0.790 - - 0 0 - 0.375 0.370 0.385 - - 0 - 0.00%
2013-06-21 0 0.770 0.770 0.790 0.760 0.770 50,000 38,040 0.7608 0.375 0.375 0.385 0.370 0.375 102,721 0.3703 1.32%
2013-06-20 0 0.760 0.760 0.800 0.760 0.760 118,000 91,480 0.7753 0.370 0.370 0.389 0.370 0.370 242,422 0.3774 0.00%
2013-06-19 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.370 0.370 0.380 0.370 0.370 8,218 0.3699 1.33%
2013-06-18 0 0.750 0.750 0.780 0.750 0.760 248,000 186,260 0.7510 0.365 0.365 0.380 0.365 0.370 509,498 0.3656 0.00%
2013-06-17 0 0.750 0.750 0.780 0.750 0.760 90,000 67,780 0.7531 0.365 0.365 0.380 0.365 0.370 184,898 0.3666 -1.32%
2013-06-14 0 0.760 0.750 0.780 - - 60,000 45,000 0.7500 0.370 0.365 0.380 - - 123,266 0.3651 0.00%
2013-06-13 0 0.760 0.740 0.780 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2013-06-11 0 0.760 0.760 0.780 0.760 0.760 152,000 115,520 0.7600 0.370 0.370 0.380 0.370 0.370 312,273 0.3699 -2.56%
2013-06-10 0 0.780 0.780 0.800 0.770 0.780 240,000 186,900 0.7788 0.380 0.380 0.389 0.375 0.380 493,063 0.3791 1.30%
2013-06-07 0 0.770 0.770 0.790 0.750 0.780 106,000 82,540 0.7787 0.375 0.375 0.385 0.365 0.380 217,769 0.3790 0.00%
2013-06-06 0 0.770 0.770 0.790 0.760 0.800 182,000 139,960 0.7690 0.375 0.375 0.385 0.370 0.389 373,906 0.3743 1.32%
2013-06-05 0 0.760 0.750 0.800 - - 0 0 - 0.370 0.365 0.389 - - 0 - 0.00%
2013-06-04 0 0.760 0.760 0.780 0.760 0.780 158,000 121,680 0.7701 0.370 0.370 0.380 0.370 0.380 324,600 0.3749 -2.56%
2013-06-03 0 0.780 0.780 0.800 0.780 0.800 60,000 47,360 0.7893 0.380 0.380 0.389 0.380 0.389 123,266 0.3842 -2.50%
2013-05-31 0 0.800 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.389 0.380 0.389 0.380 0.380 164,354 0.3797 0.00%
2013-05-30 0 0.800 0.790 0.800 0.800 0.800 24,000 19,200 0.8000 0.389 0.385 0.389 0.389 0.389 49,306 0.3894 1.27%
2013-05-29 0 0.790 0.790 0.800 0.770 0.790 72,000 56,660 0.7869 0.385 0.385 0.389 0.375 0.385 147,919 0.3830 -1.25%
2013-05-28 0 0.800 0.790 0.800 0.780 0.800 82,000 65,400 0.7976 0.389 0.385 0.389 0.380 0.389 168,463 0.3882 2.56%
2013-05-27 0 0.780 0.780 0.800 0.770 0.780 54,000 41,600 0.7704 0.380 0.380 0.389 0.375 0.380 110,939 0.3750 0.00%
2013-05-24 0 0.780 0.780 0.800 0.770 0.800 264,000 207,820 0.7872 0.380 0.380 0.389 0.375 0.389 542,369 0.3832 0.00%
2013-05-23 0 0.780 0.780 0.790 0.780 0.800 278,000 219,060 0.7880 0.380 0.380 0.385 0.380 0.389 571,131 0.3836 -2.50%
2013-05-22 0 0.800 0.790 0.800 0.800 0.830 392,000 315,280 0.8043 0.389 0.385 0.389 0.389 0.404 805,336 0.3915 0.00%
2013-05-21 0 0.800 0.800 0.810 0.800 0.810 444,000 355,600 0.8009 0.389 0.389 0.394 0.389 0.394 912,166 0.3898 0.00%
2013-05-20 0 0.800 0.790 0.810 0.790 0.800 692,000 553,400 0.7997 0.389 0.385 0.394 0.385 0.389 1,421,664 0.3893 0.00%
2013-05-16 0 0.800 0.790 0.800 0.790 0.800 704,000 557,620 0.7921 0.389 0.385 0.389 0.385 0.389 1,446,317 0.3855 1.27%
2013-05-15 0 0.790 0.790 0.800 0.770 0.800 721,000 568,440 0.7884 0.385 0.385 0.389 0.375 0.389 1,481,242 0.3838 -1.25%
2013-05-14 0 0.800 0.800 0.810 0.800 0.850 1,510,000 1,235,460 0.8182 0.389 0.389 0.394 0.389 0.414 3,102,185 0.3983 1.27%
2013-05-13 0 0.790 0.790 0.800 0.780 0.790 366,000 286,340 0.7823 0.385 0.385 0.389 0.380 0.385 751,920 0.3808 3.95%
2013-05-10 0 0.760 0.760 0.780 0.750 0.760 158,000 119,100 0.7538 0.370 0.370 0.380 0.365 0.370 324,600 0.3669 2.70%
2013-05-09 0 0.740 0.740 0.780 0.720 0.780 934,000 698,760 0.7481 0.360 0.360 0.380 0.350 0.380 1,918,835 0.3642 0.00%
2013-05-08 0 0.740 0.740 0.750 0.730 0.740 138,000 101,320 0.7342 0.360 0.360 0.365 0.355 0.360 283,511 0.3574 0.00%
2013-05-07 0 0.740 0.740 0.750 0.730 0.750 694,000 516,240 0.7439 0.360 0.360 0.365 0.355 0.365 1,425,773 0.3621 -1.33%
2013-05-06 0 0.750 0.740 0.750 0.750 0.750 380,000 285,000 0.7500 0.365 0.360 0.365 0.365 0.365 780,682 0.3651 -1.32%
2013-05-03 0 0.760 0.760 0.770 0.750 0.760 890,000 671,900 0.7549 0.370 0.370 0.375 0.365 0.370 1,828,440 0.3675 -1.30%
2013-05-02 0 0.770 0.770 0.780 - - 0 0 - 0.375 0.375 0.380 - - 0 - 1.32%
2013-04-30 0 0.760 0.760 0.780 0.760 0.760 8,000 6,080 0.7600 0.370 0.370 0.380 0.370 0.370 16,435 0.3699 -2.56%
2013-04-29 0 0.780 0.770 0.780 0.780 0.780 142,020 110,775 0.7800 0.380 0.375 0.380 0.380 0.380 291,770 0.3797 1.30%
2013-04-26 0 0.770 0.770 0.780 0.770 0.780 320,000 246,920 0.7716 0.375 0.375 0.380 0.375 0.380 657,417 0.3756 0.00%
2013-04-25 0 0.770 0.770 0.780 0.770 0.770 376,000 289,520 0.7700 0.375 0.375 0.380 0.375 0.375 772,465 0.3748 1.32%
2013-04-24 0 0.760 0.760 0.770 0.760 0.760 130,000 98,800 0.7600 0.370 0.370 0.375 0.370 0.370 267,076 0.3699 -1.30%
2013-04-23 0 0.770 0.760 0.780 0.760 0.770 258,000 196,780 0.7627 0.375 0.370 0.380 0.370 0.375 530,042 0.3713 0.00%
2013-04-22 0 0.770 0.760 0.770 0.760 0.770 154,000 117,560 0.7634 0.375 0.370 0.375 0.370 0.375 316,382 0.3716 1.32%
2013-04-19 0 0.760 0.760 0.770 0.750 0.760 350,020 264,735 0.7563 0.370 0.370 0.375 0.365 0.370 719,091 0.3682 -1.30%
2013-04-18 0 0.770 0.770 0.780 0.770 0.770 304,000 234,080 0.7700 0.375 0.375 0.380 0.375 0.375 624,546 0.3748 1.32%
2013-04-17 0 0.760 0.760 0.780 0.760 0.780 548,000 424,920 0.7754 0.370 0.370 0.380 0.370 0.380 1,125,826 0.3774 -1.30%
2013-04-16 0 0.770 0.760 0.780 0.760 0.770 72,000 54,880 0.7622 0.375 0.370 0.380 0.370 0.375 147,919 0.3710 0.00%
2013-04-15 0 0.770 0.760 0.770 0.770 0.780 272,000 210,160 0.7726 0.375 0.370 0.375 0.375 0.380 558,804 0.3761 0.00%
2013-04-12 0 0.770 0.760 0.780 0.760 0.770 76,000 57,840 0.7611 0.375 0.370 0.380 0.370 0.375 156,136 0.3704 -2.53%
2013-04-11 0 0.790 0.760 0.790 0.770 0.790 770,000 599,100 0.7781 0.385 0.370 0.385 0.375 0.385 1,581,909 0.3787 1.28%
2013-04-10 0 0.780 0.770 0.800 0.760 0.800 172,010 133,908 0.7785 0.380 0.375 0.389 0.370 0.389 353,382 0.3789 -6.02%
2013-04-09 0 0.830 0.790 0.830 0.780 0.830 34,000 26,740 0.7865 0.404 0.385 0.404 0.380 0.404 69,851 0.3828 6.41%
2013-04-08 0 0.780 0.780 0.800 0.780 0.790 78,000 61,340 0.7864 0.380 0.380 0.389 0.380 0.385 160,245 0.3828 0.00%
2013-04-05 0 0.780 0.780 0.790 0.770 0.780 66,000 51,380 0.7785 0.380 0.380 0.385 0.375 0.380 135,592 0.3789 -1.27%
2013-04-03 0 0.790 0.790 0.800 0.790 0.790 48,000 37,920 0.7900 0.385 0.385 0.389 0.385 0.385 98,613 0.3845 -1.25%
2013-04-02 0 0.800 0.780 0.830 0.790 0.800 90,000 71,600 0.7956 0.389 0.380 0.404 0.385 0.389 184,898 0.3872 1.27%
2013-03-28 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.385 0.385 0.389 0.385 0.385 20,544 0.3845 0.00%
2013-03-27 0 0.790 0.790 0.820 0.790 0.790 24,000 18,960 0.7900 0.385 0.385 0.399 0.385 0.385 49,306 0.3845 0.00%
2013-03-26 0 0.790 0.780 0.790 0.790 0.790 90,000 71,100 0.7900 0.385 0.380 0.385 0.385 0.385 184,898 0.3845 1.28%
2013-03-25 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.380 0.380 0.389 0.380 0.380 20,544 0.3797 2.63%
2013-03-22 0 0.760 0.760 0.800 - - 0 0 - 0.370 0.370 0.389 - - 0 - 0.00%
2013-03-21 0 0.760 0.760 0.790 0.710 0.760 246,000 186,400 0.7577 0.370 0.370 0.385 0.346 0.370 505,389 0.3688 0.00%
2013-03-20 0 0.760 0.760 0.800 - - 0 0 - 0.370 0.370 0.389 - - 0 - 0.00%
2013-03-19 0 0.760 0.750 0.800 0.760 0.760 60,000 45,600 0.7600 0.370 0.365 0.389 0.370 0.370 123,266 0.3699 -1.30%
2013-03-18 0 0.770 0.750 0.800 0.770 0.770 150,000 115,500 0.7700 0.375 0.365 0.389 0.375 0.375 308,164 0.3748 0.00%
2013-03-15 0 0.770 0.740 0.770 0.770 0.780 240,000 186,200 0.7758 0.375 0.360 0.375 0.375 0.380 493,063 0.3776 0.00%
2013-03-14 0 0.770 0.770 0.820 0.770 0.780 602,000 464,040 0.7708 0.375 0.375 0.399 0.375 0.380 1,236,765 0.3752 -1.28%
2013-03-13 0 0.780 0.780 0.820 0.770 0.780 142,000 110,360 0.7772 0.380 0.380 0.399 0.375 0.380 291,729 0.3783 0.00%
2013-03-12 0 0.780 0.770 0.810 0.780 0.780 50,000 39,000 0.7800 0.380 0.375 0.394 0.380 0.380 102,721 0.3797 -2.50%
2013-03-11 0 0.800 0.780 0.820 - - 0 0 - 0.389 0.380 0.399 - - 0 - 0.00%
2013-03-08 0 0.800 0.790 0.800 0.790 0.800 202,000 161,280 0.7984 0.389 0.385 0.389 0.385 0.389 414,994 0.3886 2.56%
2013-03-07 0 0.780 0.780 0.820 - - 0 0 - 0.380 0.380 0.399 - - 0 - 0.00%
2013-03-06 0 0.780 0.780 0.830 - - 0 0 - 0.380 0.380 0.404 - - 0 - 0.00%
2013-03-05 0 0.780 0.770 0.820 0.780 0.780 40,000 31,200 0.7800 0.380 0.375 0.399 0.380 0.380 82,177 0.3797 1.30%
2013-03-04 0 0.770 0.770 0.830 0.760 0.760 6,000 4,560 0.7600 0.375 0.375 0.404 0.370 0.370 12,327 0.3699 -2.53%
2013-03-01 0 0.790 0.780 0.830 0.790 0.790 20,000 15,800 0.7900 0.385 0.380 0.404 0.385 0.385 41,089 0.3845 1.28%
2013-02-28 0 0.780 0.780 0.820 0.780 0.790 78,000 61,320 0.7862 0.380 0.380 0.399 0.380 0.385 160,245 0.3827 0.00%
2013-02-27 0 0.780 0.760 0.790 0.780 0.800 346,000 270,440 0.7816 0.380 0.370 0.385 0.380 0.389 710,832 0.3805 -2.50%
2013-02-26 0 0.800 0.800 0.820 - - 0 0 - 0.389 0.389 0.399 - - 0 - 0.00%
2013-02-25 0 0.800 0.800 0.840 0.800 0.800 2,000 1,600 0.8000 0.389 0.389 0.409 0.389 0.389 4,109 0.3894 0.00%
2013-02-22 0 0.800 0.780 0.810 0.800 0.810 272,000 218,600 0.8037 0.389 0.380 0.394 0.389 0.394 558,804 0.3912 0.00%
2013-02-21 0 0.800 0.800 0.810 0.800 0.820 58,000 46,960 0.8097 0.389 0.389 0.394 0.389 0.399 119,157 0.3941 -2.44%
2013-02-20 0 0.820 0.820 0.840 0.820 0.830 102,000 84,640 0.8298 0.399 0.399 0.409 0.399 0.404 209,552 0.4039 -1.20%
2013-02-19 0 0.830 0.830 0.840 - - 0 0 - 0.404 0.404 0.409 - - 0 - 0.00%
2013-02-18 0 0.830 0.830 0.840 0.830 0.830 90,000 74,700 0.8300 0.404 0.404 0.409 0.404 0.404 184,898 0.4040 0.00%
2013-02-15 0 0.830 0.820 0.850 0.810 0.830 78,000 64,620 0.8285 0.404 0.399 0.414 0.394 0.404 160,245 0.4033 0.00%
2013-02-14 0 0.830 0.810 0.830 0.810 0.830 126,000 104,180 0.8268 0.404 0.394 0.404 0.394 0.404 258,858 0.4025 2.47%
2013-02-08 0 0.810 0.800 0.830 - - 1,200 960 0.8000 0.394 0.389 0.404 - - 2,465 0.3894 0.00%
2013-02-07 0 0.810 0.810 0.850 - - 0 0 - 0.394 0.394 0.414 - - 0 - 0.00%
2013-02-06 0 0.810 0.800 0.850 - - 0 0 - 0.394 0.389 0.414 - - 0 - 0.00%
2013-02-05 0 0.810 0.810 0.850 0.800 0.800 2,000 1,600 0.8000 0.394 0.394 0.414 0.389 0.389 4,109 0.3894 -1.22%
2013-02-04 0 0.820 0.800 0.820 0.820 0.820 150,000 123,000 0.8200 0.399 0.389 0.399 0.399 0.399 308,164 0.3991 1.23%
2013-02-01 0 0.810 0.810 0.840 0.810 0.810 12,000 9,720 0.8100 0.394 0.394 0.409 0.394 0.394 24,653 0.3943 0.00%
2013-01-31 0 0.810 0.810 0.840 - - 0 0 - 0.394 0.394 0.409 - - 0 - 0.00%
2013-01-30 0 0.810 0.810 0.840 0.800 0.840 50,000 41,600 0.8320 0.394 0.394 0.409 0.389 0.409 102,721 0.4050 -3.57%
2013-01-29 0 0.840 0.820 0.840 0.840 0.840 50,000 42,000 0.8400 0.409 0.399 0.409 0.409 0.409 102,721 0.4089 0.00%
2013-01-28 0 0.840 0.830 0.840 0.830 0.850 102,000 85,780 0.8410 0.409 0.404 0.409 0.404 0.414 209,552 0.4094 -1.18%
2013-01-25 0 0.850 0.840 0.850 0.800 0.850 340,000 287,240 0.8448 0.414 0.409 0.414 0.389 0.414 698,505 0.4112 0.00%
2013-01-24 0 0.850 0.820 0.850 0.840 0.870 104,000 89,480 0.8604 0.414 0.399 0.414 0.409 0.423 213,660 0.4188 4.94%
2013-01-23 0 0.810 0.800 0.840 0.810 0.810 8,000 6,480 0.8100 0.394 0.389 0.409 0.394 0.394 16,435 0.3943 0.00%
2013-01-22 0 0.810 0.810 0.820 - - 0 0 - 0.394 0.394 0.399 - - 0 - 1.25%
2013-01-21 0 0.800 0.790 0.810 0.800 0.800 108,000 86,400 0.8000 0.389 0.385 0.394 0.389 0.389 221,878 0.3894 0.00%
2013-01-18 0 0.800 0.790 0.830 - - 0 0 - 0.389 0.385 0.404 - - 0 - 0.00%
2013-01-17 0 0.800 0.800 0.830 - - 0 0 - 0.389 0.389 0.404 - - 0 - 0.00%
2013-01-16 0 0.800 0.790 0.830 - - 0 0 - 0.389 0.385 0.404 - - 0 - 0.00%
2013-01-15 0 0.800 0.800 0.830 0.800 0.810 26,000 20,840 0.8015 0.389 0.389 0.404 0.389 0.394 53,415 0.3902 0.00%
2013-01-14 0 0.800 0.780 0.810 0.760 0.810 90,000 71,400 0.7933 0.389 0.380 0.394 0.370 0.394 184,898 0.3862 0.00%
2013-01-11 0 0.800 0.790 0.800 0.800 0.800 14,000 11,200 0.8000 0.389 0.385 0.389 0.389 0.389 28,762 0.3894 -2.44%
2013-01-10 0 0.820 0.820 0.840 0.760 0.800 86,000 67,920 0.7898 0.399 0.399 0.409 0.370 0.389 176,681 0.3844 3.80%
2013-01-09 0 0.790 0.790 0.800 0.790 0.790 534,000 421,860 0.7900 0.385 0.385 0.389 0.385 0.385 1,097,064 0.3845 -1.25%
2013-01-08 0 0.800 0.780 0.800 0.770 0.800 68,381 53,204 0.7781 0.389 0.380 0.389 0.375 0.389 140,484 0.3787 1.27%
2013-01-07 0 0.790 0.780 0.790 0.790 0.800 6,000 4,780 0.7967 0.385 0.380 0.385 0.385 0.389 12,327 0.3878 2.60%
2013-01-04 0 0.770 0.770 0.790 0.770 0.770 2,000 1,540 0.7700 0.375 0.375 0.385 0.375 0.375 4,109 0.3748 1.32%
2013-01-03 0 0.760 0.760 0.790 0.750 0.760 66,000 49,520 0.7503 0.370 0.370 0.385 0.365 0.370 135,592 0.3652 -2.56%
2013-01-02 0 0.780 0.760 0.790 0.730 0.790 146,000 113,280 0.7759 0.380 0.370 0.385 0.355 0.385 299,946 0.3777 0.00%
2012-12-31 0 0.780 0.750 0.780 0.720 0.780 130,000 94,200 0.7246 0.380 0.365 0.380 0.350 0.380 267,076 0.3527 1.30%
2012-12-28 0 0.770 0.770 0.790 0.760 0.770 34,000 25,880 0.7612 0.375 0.375 0.385 0.370 0.375 69,851 0.3705 -3.75%
2012-12-27 0 0.800 0.770 0.800 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2012-12-24 0 0.800 0.760 0.840 - - 0 0 - 0.389 0.370 0.409 - - 0 - 0.00%
2012-12-21 0 0.800 0.800 0.840 - - 0 0 - 0.389 0.389 0.409 - - 0 - 3.90%
2012-12-20 0 0.770 0.770 0.790 0.770 0.790 26,000 20,340 0.7823 0.375 0.375 0.385 0.375 0.385 53,415 0.3808 -2.53%
2012-12-19 0 0.790 0.760 0.800 - - 0 0 - 0.385 0.370 0.389 - - 0 - 0.00%
2012-12-18 0 0.790 0.780 0.790 0.780 0.790 242,000 190,260 0.7862 0.385 0.380 0.385 0.380 0.385 497,171 0.3827 0.00%
2012-12-17 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.385 0.380 0.385 0.385 0.385 41,609 0.3845 0.00%
2012-12-14 0 0.800 0.790 0.800 0.780 0.800 196,000 155,620 0.7940 0.385 0.380 0.385 0.375 0.385 407,765 0.3816 2.56%
2012-12-13 0 0.780 0.780 0.810 - - 0 0 - 0.375 0.375 0.389 - - 0 - 0.00%
2012-12-12 0 0.780 0.770 0.820 - - 0 0 - 0.375 0.370 0.394 - - 0 - 0.00%
2012-12-11 0 0.780 0.780 0.800 0.780 0.780 32,000 24,960 0.7800 0.375 0.375 0.385 0.375 0.375 66,574 0.3749 0.00%
2012-12-10 0 0.780 0.780 0.810 0.780 0.790 140,000 109,800 0.7843 0.375 0.375 0.389 0.375 0.380 291,261 0.3770 -1.27%
2012-12-07 0 0.790 0.780 0.790 - - 26,000 20,540 0.7900 0.380 0.375 0.380 - - 54,091 0.3797 0.00%
2012-12-06 0 0.790 0.780 0.790 0.770 0.790 122,000 96,040 0.7872 0.380 0.375 0.380 0.370 0.380 253,813 0.3784 -1.25%
2012-12-05 0 0.800 0.780 0.800 0.800 0.800 2,000 1,600 0.8000 0.385 0.375 0.385 0.385 0.385 4,161 0.3845 1.27%
2012-12-04 0 0.790 0.790 0.800 0.780 0.790 122,000 95,980 0.7867 0.380 0.380 0.385 0.375 0.380 253,813 0.3782 0.00%
2012-12-03 0 0.790 0.750 0.790 0.790 0.800 44,000 34,960 0.7945 0.380 0.361 0.380 0.380 0.385 91,539 0.3819 -3.66%
2012-11-30 0 0.820 0.810 0.850 0.800 0.850 170,000 141,660 0.8333 0.394 0.389 0.409 0.385 0.409 353,674 0.4005 -1.20%
2012-11-29 0 0.830 0.800 0.850 0.800 0.830 216,000 174,480 0.8078 0.399 0.385 0.409 0.385 0.399 449,373 0.3883 3.75%
2012-11-28 0 0.800 0.800 0.830 0.800 0.800 30,000 24,000 0.8000 0.385 0.385 0.399 0.385 0.385 62,413 0.3845 -3.61%
2012-11-27 0 0.830 0.830 0.850 0.800 0.820 18,000 14,600 0.8111 0.399 0.399 0.409 0.385 0.394 37,448 0.3899 0.00%
2012-11-26 0 0.830 0.810 0.830 0.770 0.830 138,000 112,300 0.8138 0.399 0.389 0.399 0.370 0.399 287,100 0.3912 1.22%
2012-11-23 0 0.820 0.800 0.830 0.820 0.820 2,000 1,640 0.8200 0.394 0.385 0.399 0.394 0.394 4,161 0.3941 1.23%
2012-11-22 0 0.810 0.810 0.820 0.790 0.790 2,000 1,580 0.7900 0.389 0.389 0.394 0.380 0.380 4,161 0.3797 -1.22%
2012-11-21 0 0.820 0.790 0.850 - - 0 0 - 0.394 0.380 0.409 - - 0 - 0.00%
2012-11-20 0 0.820 0.790 0.840 - - 0 0 - 0.394 0.380 0.404 - - 0 - 0.00%
2012-11-19 0 0.820 0.780 0.820 - - 0 0 - 0.394 0.375 0.394 - - 0 - -1.20%
2012-11-16 0 0.830 0.800 0.850 - - 0 0 - 0.399 0.385 0.409 - - 0 - 0.00%
2012-11-15 0 0.830 0.800 0.850 - - 0 0 - 0.399 0.385 0.409 - - 0 - 0.00%
2012-11-14 0 0.830 0.800 0.850 - - 0 0 - 0.399 0.385 0.409 - - 0 - 0.00%
2012-11-13 0 0.830 0.820 0.840 0.830 0.840 40,000 33,400 0.8350 0.399 0.394 0.404 0.399 0.404 83,217 0.4014 1.22%
2012-11-12 0 0.820 0.820 0.850 - - 0 0 - 0.394 0.394 0.409 - - 0 - 1.23%
2012-11-09 0 0.810 0.810 0.870 - - 0 0 - 0.389 0.389 0.418 - - 0 - 0.00%
2012-11-08 0 0.810 0.810 0.870 0.810 0.810 50,000 40,500 0.8100 0.389 0.389 0.418 0.389 0.389 104,022 0.3893 -2.41%
2012-11-07 0 0.830 0.810 0.860 0.800 0.830 76,000 61,100 0.8039 0.399 0.389 0.413 0.385 0.399 158,113 0.3864 -2.35%
2012-11-06 0 0.850 0.810 0.850 - - 0 0 - 0.409 0.389 0.409 - - 0 - 0.00%
2012-11-05 0 0.850 0.800 0.850 - - 0 0 - 0.409 0.385 0.409 - - 0 - 0.00%
2012-11-02 0 0.850 0.830 0.850 0.860 0.860 82,000 70,520 0.8600 0.409 0.399 0.409 0.413 0.413 170,595 0.4134 2.41%
2012-11-01 0 0.830 0.800 0.860 - - 0 0 - 0.399 0.385 0.413 - - 0 - 0.00%
2012-10-31 0 0.830 0.810 0.860 0.830 0.830 10,000 8,300 0.8300 0.399 0.389 0.413 0.399 0.399 20,804 0.3990 0.00%
2012-10-30 0 0.830 0.800 0.860 - - 0 0 - 0.399 0.385 0.413 - - 0 - 0.00%
2012-10-29 0 0.830 0.800 0.860 0.830 0.830 16,000 13,280 0.8300 0.399 0.385 0.413 0.399 0.399 33,287 0.3990 0.00%
2012-10-26 0 0.830 0.800 0.850 0.830 0.830 100,000 83,000 0.8300 0.399 0.385 0.409 0.399 0.399 208,043 0.3990 0.00%
2012-10-25 0 0.830 0.800 0.840 0.800 0.830 30,000 24,600 0.8200 0.399 0.385 0.404 0.385 0.399 62,413 0.3941 -3.49%
2012-10-24 0 0.860 0.800 0.860 0.860 0.860 2,000 1,720 0.8600 0.413 0.385 0.413 0.413 0.413 4,161 0.4134 3.61%
2012-10-22 0 0.830 0.790 0.840 - - 0 0 - 0.399 0.380 0.404 - - 0 - 0.00%
2012-10-19 0 0.830 0.830 0.860 0.830 0.850 20,000 16,800 0.8400 0.399 0.399 0.413 0.399 0.409 41,609 0.4038 1.22%
2012-10-18 0 0.820 0.790 0.850 - - 0 0 - 0.394 0.380 0.409 - - 0 - 0.00%
2012-10-17 0 0.820 0.800 0.840 0.800 0.820 430,000 345,500 0.8035 0.394 0.385 0.404 0.385 0.394 894,586 0.3862 -2.38%
2012-10-16 0 0.840 0.830 0.850 - - 0 0 - 0.404 0.399 0.409 - - 0 - 0.00%
2012-10-15 0 0.840 0.780 0.840 0.840 0.840 50,000 42,000 0.8400 0.404 0.375 0.404 0.404 0.404 104,022 0.4038 3.70%
2012-10-12 0 0.810 0.800 0.840 0.810 0.810 50,000 40,500 0.8100 0.389 0.385 0.404 0.389 0.389 104,022 0.3893 0.00%
2012-10-11 0 0.810 0.780 0.810 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2012-10-10 0 0.810 0.810 0.840 0.800 0.810 62,000 49,900 0.8048 0.389 0.389 0.404 0.385 0.389 128,987 0.3869 -2.41%
2012-10-09 0 0.830 0.770 0.830 - - 0 0 - 0.399 0.370 0.399 - - 0 - 0.00%
2012-10-08 0 0.830 0.770 0.830 0.830 0.830 50,000 41,500 0.8300 0.399 0.370 0.399 0.399 0.399 104,022 0.3990 2.47%
2012-10-05 0 0.810 0.780 0.820 0.810 0.810 38,000 30,780 0.8100 0.389 0.375 0.394 0.389 0.389 79,056 0.3893 0.00%
2012-10-04 0 0.810 0.810 0.830 0.810 0.810 136,000 110,160 0.8100 0.389 0.389 0.399 0.389 0.389 282,939 0.3893 -1.22%
2012-10-03 0 0.820 0.810 0.840 0.820 0.820 30,000 24,600 0.8200 0.394 0.389 0.404 0.394 0.394 62,413 0.3941 1.23%
2012-09-28 0 0.810 0.770 0.840 - - 0 0 - 0.389 0.370 0.404 - - 0 - 0.00%
2012-09-27 0 0.810 0.760 0.850 0.810 0.810 10,000 8,100 0.8100 0.389 0.365 0.409 0.389 0.389 20,804 0.3893 0.00%
2012-09-26 0 0.810 0.810 0.850 0.810 0.810 98,000 79,380 0.8100 0.389 0.389 0.409 0.389 0.389 203,882 0.3893 0.00%
2012-09-25 0 0.810 0.810 0.850 0.810 0.810 200,000 162,000 0.8100 0.389 0.389 0.409 0.389 0.389 416,087 0.3893 6.58%
2012-09-24 0 0.760 0.760 0.810 0.760 0.760 10,000 7,600 0.7600 0.365 0.365 0.389 0.365 0.365 20,804 0.3653 -1.30%
2012-09-21 0 0.770 0.770 0.800 - - 0 0 - 0.370 0.370 0.385 - - 0 - 1.32%
2012-09-20 0 0.760 0.760 0.770 0.760 0.780 626,000 478,020 0.7636 0.365 0.365 0.370 0.365 0.375 1,302,351 0.3670 -2.56%
2012-09-19 0 0.780 0.780 0.820 - - 0 0 - 0.375 0.375 0.394 - - 0 - 2.63%
2012-09-18 0 0.760 0.760 0.820 - - 0 0 - 0.365 0.365 0.394 - - 0 - 0.00%
2012-09-17 0 0.760 0.760 0.820 - - 0 0 - 0.365 0.365 0.394 - - 0 - 0.00%
2012-09-14 0 0.760 0.760 0.800 - - 0 0 - 0.365 0.365 0.385 - - 0 - 1.33%
2012-09-13 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.361 0.356 0.361 0.361 0.361 24,965 0.3605 2.74%
2012-09-12 0 0.730 0.730 0.860 0.730 0.760 20,000 14,900 0.7450 0.351 0.351 0.413 0.351 0.365 41,609 0.3581 -1.35%
2012-09-11 0 0.740 0.720 0.760 - - 0 0 - 0.356 0.346 0.365 - - 0 - 0.00%
2012-09-10 0 0.740 0.710 0.760 - - 0 0 - 0.356 0.341 0.365 - - 0 - 0.00%
2012-09-07 0 0.740 0.740 0.820 0.730 0.730 2,000 1,460 0.7300 0.356 0.356 0.394 0.351 0.351 4,161 0.3509 -2.63%
2012-09-06 0 0.760 0.720 0.760 - - 0 0 - 0.365 0.346 0.365 - - 0 - 0.00%
2012-09-05 0 0.760 0.710 0.760 0.750 0.760 100,000 75,020 0.7502 0.365 0.341 0.365 0.361 0.365 208,043 0.3606 1.33%
2012-09-04 0 0.750 0.710 0.750 0.730 0.750 100,000 74,200 0.7420 0.361 0.341 0.361 0.351 0.361 208,043 0.3567 7.14%
2012-09-03 0 0.700 0.700 0.730 0.700 0.700 50,000 35,000 0.7000 0.336 0.336 0.351 0.336 0.336 104,022 0.3365 -1.41%
2012-08-31 0 0.730 0.710 0.730 0.710 0.730 294,000 211,180 0.7183 0.341 0.332 0.341 0.332 0.341 628,877 0.3358 0.00%
2012-08-30 0 0.730 0.720 0.730 0.700 0.730 342,000 243,260 0.7113 0.341 0.337 0.341 0.327 0.341 731,550 0.3325 1.39%
2012-08-29 0 0.720 0.720 0.740 0.720 0.730 112,000 81,140 0.7245 0.337 0.337 0.346 0.337 0.341 239,572 0.3387 -2.70%
2012-08-28 0 0.740 0.720 0.740 0.740 0.740 90,000 66,600 0.7400 0.346 0.337 0.346 0.346 0.346 192,513 0.3460 -2.63%
2012-08-27 0 0.760 0.730 0.760 - - 0 0 - 0.355 0.341 0.355 - - 0 - 0.00%
2012-08-24 0 0.760 0.740 0.860 0.740 0.760 120,000 90,200 0.7517 0.355 0.346 0.402 0.346 0.355 256,684 0.3514 4.11%
2012-08-23 0 0.730 0.730 0.760 0.730 0.730 80,000 58,400 0.7300 0.341 0.341 0.355 0.341 0.341 171,123 0.3413 0.00%
2012-08-22 0 0.730 0.730 0.760 - - 0 0 - 0.341 0.341 0.355 - - 0 - 0.00%
2012-08-21 0 0.730 0.730 0.770 - - 0 0 - 0.341 0.341 0.360 - - 0 - 0.00%
2012-08-20 0 0.730 0.710 0.850 0.730 0.730 10,000 7,300 0.7300 0.341 0.332 0.397 0.341 0.341 21,390 0.3413 0.00%
2012-08-17 0 0.730 0.730 0.780 - - 0 0 - 0.341 0.341 0.365 - - 0 - 1.39%
2012-08-16 0 0.720 0.720 0.830 - - 0 0 - 0.337 0.337 0.388 - - 0 - 0.00%
2012-08-15 0 0.720 0.720 0.830 - - 0 0 - 0.337 0.337 0.388 - - 0 - 1.41%
2012-08-14 0 0.710 0.710 0.820 0.710 0.740 162,000 118,040 0.7286 0.332 0.332 0.383 0.332 0.346 346,524 0.3406 -2.74%
2012-08-13 0 0.730 0.730 0.780 0.730 0.780 276,000 211,780 0.7673 0.341 0.341 0.365 0.341 0.365 590,374 0.3587 -6.41%
2012-08-10 0 0.780 0.750 0.780 0.780 0.780 78,000 60,840 0.7800 0.365 0.351 0.365 0.365 0.365 166,845 0.3647 -1.27%
2012-08-09 0 0.790 0.790 0.830 0.780 0.790 88,000 69,220 0.7866 0.369 0.369 0.388 0.365 0.369 188,235 0.3677 0.00%
2012-08-08 0 0.790 0.790 0.800 0.790 0.790 108,000 85,320 0.7900 0.369 0.369 0.374 0.369 0.369 231,016 0.3693 0.00%
2012-08-07 0 0.790 0.760 0.790 0.770 0.790 8,000 6,240 0.7800 0.369 0.355 0.369 0.360 0.369 17,112 0.3647 2.60%
2012-08-06 0 0.770 0.770 0.830 0.760 0.770 156,000 119,760 0.7677 0.360 0.360 0.388 0.355 0.360 333,690 0.3589 -2.53%
2012-08-03 0 0.790 0.750 0.790 0.790 0.790 20,000 15,800 0.7900 0.369 0.351 0.369 0.369 0.369 42,781 0.3693 3.95%
2012-08-02 0 0.760 0.750 0.790 - - 0 0 - 0.355 0.351 0.369 - - 0 - 0.00%
2012-08-01 0 0.760 0.760 0.810 0.750 0.750 30,000 22,500 0.7500 0.355 0.355 0.379 0.351 0.351 64,171 0.3506 0.00%
2012-07-31 0 0.760 0.760 0.780 0.760 0.770 120,000 92,200 0.7683 0.355 0.355 0.365 0.355 0.360 256,684 0.3592 1.33%
2012-07-30 0 0.750 0.740 0.750 0.740 0.750 94,000 69,900 0.7436 0.351 0.346 0.351 0.346 0.351 201,069 0.3476 -1.32%
2012-07-27 0 0.760 0.760 0.810 0.740 0.740 20,000 14,800 0.7400 0.355 0.355 0.379 0.346 0.346 42,781 0.3460 1.33%
2012-07-26 0 0.750 0.750 0.790 - - 0 0 - 0.351 0.351 0.369 - - 0 - 0.00%
2012-07-25 0 0.750 0.750 0.820 - - 0 0 - 0.351 0.351 0.383 - - 0 - 1.35%
2012-07-24 0 0.740 0.710 0.790 - - 0 0 - 0.346 0.332 0.369 - - 0 - 0.00%
2012-07-23 0 0.740 0.740 0.780 0.740 0.740 10,000 7,400 0.7400 0.346 0.346 0.365 0.346 0.346 21,390 0.3460 0.00%
2012-07-20 0 0.740 0.730 0.800 0.730 0.740 204,000 150,760 0.7390 0.346 0.341 0.374 0.341 0.346 436,363 0.3455 0.00%
2012-07-19 0 0.740 0.740 0.800 - - 0 0 - 0.346 0.346 0.374 - - 0 - 2.78%
2012-07-18 0 0.720 0.720 0.780 0.720 0.720 40,000 28,800 0.7200 0.337 0.337 0.365 0.337 0.337 85,561 0.3366 0.00%
2012-07-17 0 0.720 0.710 0.780 0.700 0.720 130,000 91,800 0.7062 0.337 0.332 0.365 0.327 0.337 278,075 0.3301 -2.70%
2012-07-16 0 0.740 0.730 0.770 0.720 0.750 480,000 349,660 0.7285 0.346 0.341 0.360 0.337 0.351 1,026,738 0.3406 -2.63%
2012-07-13 0 0.760 0.760 0.840 0.760 0.770 140,000 107,200 0.7657 0.355 0.355 0.393 0.355 0.360 299,465 0.3580 -1.30%
2012-07-12 0 0.770 0.760 0.770 - - 0 0 - 0.360 0.355 0.360 - - 0 - 0.00%
2012-07-11 0 0.770 0.770 0.840 - - 0 0 - 0.360 0.360 0.393 - - 0 - 1.32%
2012-07-10 0 0.760 0.760 0.820 0.760 0.760 30,000 22,800 0.7600 0.355 0.355 0.383 0.355 0.355 64,171 0.3553 -1.30%
2012-07-09 0 0.770 0.770 0.820 0.720 0.720 4,000 2,880 0.7200 0.360 0.360 0.383 0.337 0.337 8,556 0.3366 -1.28%
2012-07-06 0 0.780 0.770 0.850 - - 0 0 - 0.365 0.360 0.397 - - 0 - 0.00%
2012-07-05 0 0.780 0.770 0.840 0.780 0.780 100,000 78,000 0.7800 0.365 0.360 0.393 0.365 0.365 213,904 0.3647 0.00%
2012-07-04 0 0.780 0.780 0.800 - - 0 0 - 0.365 0.365 0.374 - - 0 - 0.00%
2012-07-03 0 0.780 0.770 0.800 0.780 0.800 78,000 61,200 0.7846 0.365 0.360 0.374 0.365 0.374 166,845 0.3668 0.00%
2012-06-29 0 0.780 0.770 0.790 0.770 0.800 280,000 218,940 0.7819 0.365 0.360 0.369 0.360 0.374 598,930 0.3656 -6.02%
2012-06-28 0 0.830 0.820 0.850 0.820 0.850 322,000 264,100 0.8202 0.388 0.383 0.397 0.383 0.397 688,770 0.3834 2.47%
2012-06-27 0 0.810 0.810 0.830 0.800 0.810 90,000 72,500 0.8056 0.379 0.379 0.388 0.374 0.379 192,513 0.3766 -4.71%
2012-06-26 0 0.850 0.820 0.850 - - 0 0 - 0.397 0.383 0.397 - - 0 - 0.00%
2012-06-25 0 0.850 0.850 0.870 - - 0 0 - 0.397 0.397 0.407 - - 0 - 0.00%
2012-06-22 0 0.850 0.810 0.870 - - 0 0 - 0.397 0.379 0.407 - - 0 - 0.00%
2012-06-21 0 0.850 0.820 0.870 - - 0 0 - 0.397 0.383 0.407 - - 0 - 0.00%
2012-06-20 0 0.850 0.820 0.850 0.850 0.870 8,000 6,840 0.8550 0.397 0.383 0.397 0.397 0.407 17,112 0.3997 3.66%
2012-06-19 0 0.820 0.810 0.850 0.820 0.820 200,000 164,000 0.8200 0.383 0.379 0.397 0.383 0.383 427,807 0.3834 0.00%
2012-06-18 0 0.820 0.800 0.850 0.820 0.820 12,000 9,840 0.8200 0.383 0.374 0.397 0.383 0.383 25,668 0.3834 0.00%
2012-06-15 0 0.820 0.800 0.850 - - 0 0 - 0.383 0.374 0.397 - - 0 - 0.00%
2012-06-14 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.383 0.383 0.397 0.383 0.383 85,561 0.3834 0.00%
2012-06-13 0 0.820 0.820 0.850 0.820 0.820 14,000 11,480 0.8200 0.383 0.383 0.397 0.383 0.383 29,947 0.3834 0.00%
2012-06-12 0 0.820 0.810 0.830 0.810 0.840 208,000 173,000 0.8317 0.383 0.379 0.388 0.379 0.393 444,920 0.3888 -5.75%
2012-06-11 0 0.870 0.810 0.870 0.850 0.870 110,000 95,500 0.8682 0.407 0.379 0.407 0.397 0.407 235,294 0.4059 0.00%
2012-06-08 0 0.870 0.810 0.870 - - 0 0 - 0.407 0.379 0.407 - - 0 - 0.00%
2012-06-07 0 0.870 0.810 0.870 0.870 0.870 150,000 130,500 0.8700 0.407 0.379 0.407 0.407 0.407 320,855 0.4067 0.00%
2012-06-06 0 0.870 0.800 0.870 0.870 0.870 10,000 8,700 0.8700 0.407 0.374 0.407 0.407 0.407 21,390 0.4067 8.75%
2012-06-05 0 0.800 0.800 0.870 - - 0 0 - 0.374 0.374 0.407 - - 0 - 0.00%
2012-06-04 0 0.800 0.800 0.870 0.800 0.830 84,000 68,100 0.8107 0.374 0.374 0.407 0.374 0.388 179,679 0.3790 -3.61%
2012-06-01 0 0.830 0.830 0.870 0.830 0.830 10,000 8,300 0.8300 0.388 0.388 0.407 0.388 0.388 21,390 0.3880 0.00%
2012-05-31 0 0.830 0.830 0.860 0.830 0.830 112,000 92,960 0.8300 0.388 0.388 0.402 0.388 0.388 239,572 0.3880 0.00%
2012-05-30 0 0.830 0.800 0.870 - - 0 0 - 0.388 0.374 0.407 - - 0 - 0.00%
2012-05-29 0 0.830 0.800 0.850 - - 0 0 - 0.388 0.374 0.397 - - 0 - 0.00%
2012-05-28 0 0.830 0.830 0.860 - - 0 0 - 0.388 0.388 0.402 - - 0 - 1.22%
2012-05-25 0 0.820 0.800 0.860 - - 0 0 - 0.383 0.374 0.402 - - 0 - 0.00%
2012-05-24 0 0.820 0.820 0.870 - - 0 0 - 0.383 0.383 0.407 - - 0 - 0.00%
2012-05-23 0 0.820 0.810 0.860 - - 0 0 - 0.383 0.379 0.402 - - 0 - 0.00%
2012-05-22 0 0.820 0.820 0.860 0.820 0.830 26,000 21,340 0.8208 0.383 0.383 0.402 0.383 0.388 55,615 0.3837 -3.53%
2012-05-21 0 0.850 0.810 0.860 - - 0 0 - 0.397 0.379 0.402 - - 0 - 0.00%
2012-05-18 0 0.850 0.820 0.850 0.820 0.850 48,000 40,260 0.8388 0.397 0.383 0.397 0.383 0.397 102,674 0.3921 3.66%
2012-05-17 0 0.820 0.820 0.870 0.820 0.820 60,000 49,200 0.8200 0.383 0.383 0.407 0.383 0.383 128,342 0.3834 -1.20%
2012-05-16 0 0.830 0.820 0.860 - - 0 0 - 0.388 0.383 0.402 - - 0 - 0.00%
2012-05-15 0 0.830 0.830 0.870 0.820 0.820 20,000 16,400 0.8200 0.388 0.388 0.407 0.383 0.383 42,781 0.3834 1.22%
2012-05-14 0 0.820 0.810 0.870 - - 0 0 - 0.383 0.379 0.407 - - 0 - 0.00%
2012-05-11 0 0.820 0.810 0.870 0.820 0.820 62,000 50,840 0.8200 0.383 0.379 0.407 0.383 0.383 132,620 0.3834 -1.20%
2012-05-10 0 0.830 0.830 0.870 0.830 0.830 10,000 8,300 0.8300 0.388 0.388 0.407 0.388 0.388 21,390 0.3880 -1.19%
2012-05-09 0 0.840 0.830 0.840 - - 0 0 - 0.393 0.388 0.393 - - 0 - -1.18%
2012-05-08 0 0.850 0.850 0.870 0.850 0.850 20,000 17,000 0.8500 0.397 0.397 0.407 0.397 0.397 42,781 0.3974 0.00%
2012-05-07 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.397 0.397 0.407 0.397 0.397 21,390 0.3974 -2.30%
2012-05-04 0 0.870 0.860 0.870 0.860 0.870 72,000 62,620 0.8697 0.407 0.402 0.407 0.402 0.407 154,011 0.4066 0.00%
2012-05-03 0 0.870 0.860 0.870 0.870 0.870 10,000 8,700 0.8700 0.407 0.402 0.407 0.407 0.407 21,390 0.4067 0.00%
2012-05-02 0 0.870 0.860 0.870 0.870 0.870 670,000 582,900 0.8700 0.407 0.402 0.407 0.407 0.407 1,433,154 0.4067 0.00%
2012-04-30 0 0.870 0.860 0.870 - - 0 0 - 0.407 0.402 0.407 - - 0 - 0.00%
2012-04-27 0 0.870 0.860 0.870 0.870 0.870 44,000 38,280 0.8700 0.407 0.402 0.407 0.407 0.407 94,118 0.4067 1.16%
2012-04-26 0 0.860 0.860 0.870 0.860 0.870 138,000 119,480 0.8658 0.402 0.402 0.407 0.402 0.407 295,187 0.4048 -1.15%
2012-04-25 0 0.870 0.860 0.870 0.870 0.870 166,000 144,420 0.8700 0.407 0.402 0.407 0.407 0.407 355,080 0.4067 0.00%
2012-04-24 0 0.870 0.860 0.870 0.860 0.870 202,000 175,640 0.8695 0.407 0.402 0.407 0.402 0.407 432,085 0.4065 0.00%
2012-04-23 0 0.870 0.860 0.870 - - 0 0 - 0.407 0.402 0.407 - - 0 - 0.00%
2012-04-20 0 0.870 0.860 0.870 0.870 0.870 32,000 27,840 0.8700 0.407 0.402 0.407 0.407 0.407 68,449 0.4067 1.16%
2012-04-19 0 0.860 0.840 0.870 0.860 0.860 90,000 77,400 0.8600 0.402 0.393 0.407 0.402 0.402 192,513 0.4021 -1.15%
2012-04-18 0 0.870 0.860 0.870 0.870 0.870 74,000 64,380 0.8700 0.407 0.402 0.407 0.407 0.407 158,289 0.4067 0.00%
2012-04-17 0 0.870 0.860 0.870 0.870 0.870 84,000 73,080 0.8700 0.407 0.402 0.407 0.407 0.407 179,679 0.4067 1.16%
2012-04-16 0 0.860 0.860 0.870 0.840 0.860 66,000 55,960 0.8479 0.402 0.402 0.407 0.393 0.402 141,176 0.3964 -1.15%
2012-04-13 0 0.870 0.850 0.870 - - 0 0 - 0.407 0.397 0.407 - - 0 - 0.00%
2012-04-12 0 0.870 0.840 0.870 0.830 0.870 108,000 93,160 0.8626 0.407 0.393 0.407 0.388 0.407 231,016 0.4033 0.00%
2012-04-11 0 0.870 0.860 0.870 0.860 0.870 92,000 79,780 0.8672 0.407 0.402 0.407 0.402 0.407 196,791 0.4054 -1.14%
2012-04-10 0 0.880 0.870 0.910 - - 0 0 - 0.411 0.407 0.425 - - 0 - 0.00%
2012-04-05 0 0.880 0.870 0.910 0.860 0.880 152,000 131,780 0.8670 0.411 0.407 0.425 0.402 0.411 325,134 0.4053 1.15%
2012-04-03 0 0.870 0.870 0.880 0.860 0.860 100,000 86,000 0.8600 0.407 0.407 0.411 0.402 0.402 213,904 0.4021 1.16%
2012-04-02 0 0.860 0.860 0.890 0.850 0.870 174,000 150,680 0.8660 0.402 0.402 0.416 0.397 0.407 372,192 0.4048 -3.37%
2012-03-30 0 0.890 0.880 0.970 - - 0 0 - 0.416 0.411 0.453 - - 0 - 0.00%
2012-03-29 0 0.890 0.880 0.900 0.890 0.900 60,000 53,500 0.8917 0.416 0.411 0.421 0.416 0.421 128,342 0.4169 -1.11%
2012-03-28 0 0.900 0.890 0.910 - - 0 0 - 0.421 0.416 0.425 - - 0 - 0.00%
2012-03-27 0 0.900 0.900 0.910 0.900 0.910 162,000 146,700 0.9056 0.421 0.421 0.425 0.421 0.425 346,524 0.4233 0.00%
2012-03-26 0 0.900 0.880 0.910 - - 0 0 - 0.421 0.411 0.425 - - 0 - 0.00%
2012-03-23 0 0.900 0.880 0.900 0.900 0.900 10,000 9,000 0.9000 0.421 0.411 0.421 0.421 0.421 21,390 0.4208 0.00%
2012-03-22 0 0.900 0.900 0.910 - - 0 0 - 0.421 0.421 0.425 - - 0 - 2.27%
2012-03-21 0 0.880 0.880 0.900 0.880 0.900 152,000 135,520 0.8916 0.411 0.411 0.421 0.411 0.421 325,134 0.4168 -2.22%
2012-03-20 0 0.900 0.900 0.940 0.890 0.890 30,000 26,700 0.8900 0.421 0.421 0.439 0.416 0.416 64,171 0.4161 -1.10%
2012-03-19 0 0.910 0.910 0.920 0.910 0.910 104,000 94,640 0.9100 0.425 0.425 0.430 0.425 0.425 222,460 0.4254 -2.15%
2012-03-16 0 0.930 0.910 0.930 0.930 0.930 20,000 18,600 0.9300 0.435 0.425 0.435 0.435 0.435 42,781 0.4348 1.09%
2012-03-15 0 0.920 0.920 0.940 0.920 0.920 80,000 73,600 0.9200 0.430 0.430 0.439 0.430 0.430 171,123 0.4301 -2.13%
2012-03-14 0 0.940 0.920 0.940 - - 0 0 - 0.439 0.430 0.439 - - 0 - 0.00%
2012-03-13 0 0.940 0.920 0.950 - - 0 0 - 0.439 0.430 0.444 - - 0 - 0.00%
2012-03-12 0 0.940 0.940 0.950 0.940 0.940 62,000 58,280 0.9400 0.439 0.439 0.444 0.439 0.439 132,620 0.4395 0.00%
2012-03-09 0 0.940 0.920 0.940 0.910 0.940 156,000 145,020 0.9296 0.439 0.430 0.439 0.425 0.439 333,690 0.4346 3.30%
2012-03-08 0 0.910 0.900 0.920 - - 0 0 - 0.425 0.421 0.430 - - 0 - 0.00%
2012-03-07 0 0.910 0.910 0.920 0.880 0.890 30,000 26,520 0.8840 0.425 0.425 0.430 0.411 0.416 64,171 0.4133 -1.09%
2012-03-06 0 0.920 0.920 0.930 0.900 0.920 198,000 179,760 0.9079 0.430 0.430 0.435 0.421 0.430 423,529 0.4244 1.10%
2012-03-05 0 0.910 0.910 0.920 0.910 0.910 164,000 149,240 0.9100 0.425 0.425 0.430 0.425 0.425 350,802 0.4254 -2.15%
2012-03-02 0 0.930 0.920 0.930 0.930 0.930 110,000 102,300 0.9300 0.435 0.430 0.435 0.435 0.435 235,294 0.4348 1.09%
2012-03-01 0 0.920 0.910 0.940 - - 0 0 - 0.430 0.425 0.439 - - 0 - 0.00%
2012-02-29 0 0.920 0.920 0.930 0.920 0.930 102,000 94,040 0.9220 0.430 0.430 0.435 0.430 0.435 218,182 0.4310 -2.13%
2012-02-28 0 0.940 0.930 0.940 0.930 0.940 162,000 150,860 0.9312 0.439 0.435 0.439 0.435 0.439 346,524 0.4354 2.17%
2012-02-27 0 0.920 0.920 0.930 0.920 0.930 50,000 46,020 0.9204 0.430 0.430 0.435 0.430 0.435 106,952 0.4303 -3.16%
2012-02-24 0 0.950 0.920 0.960 - - 0 0 - 0.444 0.430 0.449 - - 0 - 0.00%
2012-02-23 0 0.950 0.950 0.960 0.940 0.970 40,000 37,900 0.9475 0.444 0.444 0.449 0.439 0.453 85,561 0.4430 -2.06%
2012-02-22 0 0.970 0.970 0.980 0.950 0.980 374,000 356,420 0.9530 0.453 0.453 0.458 0.444 0.458 800,000 0.4455 2.11%
2012-02-21 0 0.950 0.940 0.950 0.920 0.950 428,000 399,860 0.9343 0.444 0.439 0.444 0.430 0.444 915,508 0.4368 5.56%
2012-02-20 0 0.900 0.900 0.920 0.900 0.930 292,000 264,900 0.9072 0.421 0.421 0.430 0.421 0.435 624,599 0.4241 -1.10%
2012-02-17 0 0.910 0.900 0.920 0.900 0.910 220,000 199,960 0.9089 0.425 0.421 0.430 0.421 0.425 470,588 0.4249 1.11%
2012-02-16 0 0.900 0.900 0.910 0.890 0.900 70,000 62,700 0.8957 0.421 0.421 0.425 0.416 0.421 149,733 0.4187 0.00%
2012-02-15 0 0.900 0.900 0.910 0.890 0.910 288,000 258,280 0.8968 0.421 0.421 0.425 0.416 0.425 616,043 0.4193 -1.10%
2012-02-14 0 0.910 0.880 0.910 0.910 0.920 120,000 109,320 0.9110 0.425 0.411 0.425 0.425 0.430 256,684 0.4259 0.00%
2012-02-13 0 0.910 0.890 0.910 0.910 0.910 60,000 54,600 0.9100 0.425 0.416 0.425 0.425 0.425 128,342 0.4254 0.00%
2012-02-10 0 0.910 0.900 0.910 0.910 0.910 2,000 1,820 0.9100 0.425 0.421 0.425 0.425 0.425 4,278 0.4254 0.00%
2012-02-09 0 0.910 0.900 0.910 0.900 0.910 722,000 654,220 0.9061 0.425 0.421 0.425 0.421 0.425 1,544,384 0.4236 1.11%
2012-02-08 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.421 0.416 0.421 0.421 0.421 85,561 0.4208 0.00%
2012-02-07 0 0.900 0.890 0.900 0.890 0.900 270,000 241,200 0.8933 0.421 0.416 0.421 0.416 0.421 577,540 0.4176 -1.10%
2012-02-06 0 0.910 0.900 0.910 0.910 0.910 112,000 101,920 0.9100 0.425 0.421 0.425 0.425 0.425 239,572 0.4254 0.00%
2012-02-03 0 0.910 0.890 0.910 - - 0 0 - 0.425 0.416 0.425 - - 0 - 0.00%
2012-02-02 0 0.910 0.890 0.910 0.880 0.910 272,000 243,240 0.8943 0.425 0.416 0.425 0.411 0.425 581,818 0.4181 3.41%
2012-02-01 0 0.880 0.860 0.880 0.880 0.880 18,000 15,840 0.8800 0.411 0.402 0.411 0.411 0.411 38,503 0.4114 -1.12%
2012-01-31 0 0.890 0.880 0.890 - - 0 0 - 0.416 0.411 0.416 - - 0 - 0.00%
2012-01-30 0 0.890 0.880 0.890 0.870 0.890 60,000 52,800 0.8800 0.416 0.411 0.416 0.407 0.416 128,342 0.4114 0.00%
2012-01-27 0 0.890 0.880 0.890 0.870 0.890 112,000 98,420 0.8788 0.416 0.411 0.416 0.407 0.416 239,572 0.4108 0.00%
2012-01-26 0 0.890 0.880 0.890 0.880 0.910 160,000 142,300 0.8894 0.416 0.411 0.416 0.411 0.425 342,246 0.4158 1.14%
2012-01-20 0 0.880 0.880 0.890 0.870 0.900 102,000 89,900 0.8814 0.411 0.411 0.416 0.407 0.421 218,182 0.4120 0.00%
2012-01-19 0 0.880 0.860 0.880 0.870 0.880 114,000 99,640 0.8740 0.411 0.402 0.411 0.407 0.411 243,850 0.4086 2.33%
2012-01-18 0 0.860 0.860 0.890 0.860 0.860 40,000 34,400 0.8600 0.402 0.402 0.416 0.402 0.402 85,561 0.4021 0.00%
2012-01-17 0 0.860 0.860 0.880 0.860 0.890 20,000 17,420 0.8710 0.402 0.402 0.411 0.402 0.416 42,781 0.4072 -2.27%
2012-01-16 0 0.880 0.870 0.890 - - 0 0 - 0.411 0.407 0.416 - - 0 - 0.00%
2012-01-13 0 0.880 0.880 0.910 0.870 0.870 70,000 60,900 0.8700 0.411 0.411 0.425 0.407 0.407 149,733 0.4067 0.00%
2012-01-12 0 0.880 0.870 0.880 0.870 0.880 32,000 28,140 0.8794 0.411 0.407 0.411 0.407 0.411 68,449 0.4111 0.00%
2012-01-11 0 0.880 0.880 0.900 0.880 0.880 100,000 88,760 0.8876 0.411 0.411 0.421 0.411 0.411 213,904 0.4150 0.00%
2012-01-10 0 0.880 0.860 0.880 0.860 0.880 270,000 233,600 0.8652 0.411 0.402 0.411 0.402 0.411 577,540 0.4045 2.33%
2012-01-09 0 0.860 0.850 0.880 0.850 0.850 64,000 54,400 0.8500 0.402 0.397 0.411 0.397 0.397 136,898 0.3974 -1.15%
2012-01-06 0 0.870 0.860 0.880 0.870 0.870 100,000 87,000 0.8700 0.407 0.402 0.411 0.407 0.407 213,904 0.4067 -1.14%
2012-01-05 0 0.880 0.850 0.880 0.880 0.880 2,000 1,760 0.8800 0.411 0.397 0.411 0.411 0.411 4,278 0.4114 0.00%
2012-01-04 0 0.880 0.870 0.880 0.880 0.880 104,000 91,520 0.8800 0.411 0.407 0.411 0.411 0.411 222,460 0.4114 0.00%
2012-01-03 0 0.880 0.880 0.900 0.880 0.880 46,000 40,480 0.8800 0.411 0.411 0.421 0.411 0.411 98,396 0.4114 0.00%
2011-12-30 0 0.880 0.870 0.880 0.880 0.880 100,000 88,000 0.8800 0.411 0.407 0.411 0.411 0.411 213,904 0.4114 0.00%
2011-12-29 0 0.880 0.880 0.920 - - 0 0 - 0.411 0.411 0.430 - - 0 - 0.00%
2011-12-28 0 0.880 0.880 0.920 0.860 0.920 96,000 83,520 0.8700 0.411 0.411 0.430 0.402 0.430 205,348 0.4067 -1.12%
2011-12-23 0 0.890 0.890 0.910 0.890 0.900 16,000 14,340 0.8963 0.416 0.416 0.425 0.416 0.421 34,225 0.4190 -1.11%
2011-12-22 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.421 0.416 0.421 0.421 0.421 21,390 0.4208 -1.10%
2011-12-21 0 0.910 0.900 0.930 - - 0 0 - 0.425 0.421 0.435 - - 0 - 0.00%
2011-12-20 0 0.910 0.900 0.920 - - 0 0 - 0.425 0.421 0.430 - - 0 - 0.00%
2011-12-19 0 0.930 0.900 0.930 - - 0 0 - 0.425 0.412 0.425 - - 0 - 0.00%
2011-12-16 0 0.930 0.900 0.930 - - 0 0 - 0.425 0.412 0.425 - - 0 - 0.00%
2011-12-15 0 0.930 0.900 0.940 0.900 0.930 30,000 27,600 0.9200 0.425 0.412 0.430 0.412 0.425 65,581 0.4209 3.33%
2011-12-14 0 0.900 0.900 0.940 - - 0 0 - 0.412 0.412 0.430 - - 0 - 0.00%
2011-12-13 0 0.900 0.900 0.920 0.900 0.900 30,000 27,000 0.9000 0.412 0.412 0.421 0.412 0.412 65,581 0.4117 -2.17%
2011-12-12 0 0.920 0.890 0.920 - - 0 0 - 0.421 0.407 0.421 - - 0 - -1.08%
2011-12-09 0 0.930 0.900 0.930 - - 0 0 - 0.425 0.412 0.425 - - 0 - -1.06%
2011-12-08 0 0.940 0.900 0.940 0.900 0.940 6,000 5,480 0.9133 0.430 0.412 0.430 0.412 0.430 13,116 0.4178 4.44%
2011-12-07 0 0.900 0.900 0.930 - - 0 0 - 0.412 0.412 0.425 - - 0 - 0.00%
2011-12-06 0 0.900 0.900 0.910 0.860 0.900 116,000 101,960 0.8790 0.412 0.412 0.416 0.393 0.412 253,582 0.4021 0.00%
2011-12-05 0 0.900 0.900 0.910 0.900 0.930 96,000 88,920 0.9263 0.412 0.412 0.416 0.412 0.425 209,861 0.4237 -1.10%
2011-12-02 0 0.910 0.900 0.910 0.910 0.910 82,000 74,620 0.9100 0.416 0.412 0.416 0.416 0.416 179,256 0.4163 1.11%
2011-12-01 0 0.900 0.900 0.910 0.900 0.930 138,000 125,940 0.9126 0.412 0.412 0.416 0.412 0.425 301,675 0.4175 -3.23%
2011-11-30 0 0.930 0.930 0.940 0.920 0.940 280,000 259,540 0.9269 0.425 0.425 0.430 0.421 0.430 612,094 0.4240 -3.12%
2011-11-29 0 0.960 0.960 0.980 - - 0 0 - 0.439 0.439 0.448 - - 0 - 1.05%
2011-11-28 0 0.950 0.950 0.990 - - 0 0 - 0.435 0.435 0.453 - - 0 - 0.00%
2011-11-25 0 0.950 0.950 0.970 0.950 0.950 52,000 49,400 0.9500 0.435 0.435 0.444 0.435 0.435 113,675 0.4346 1.06%
2011-11-24 0 0.940 0.940 0.980 0.940 0.940 52,000 49,380 0.9496 0.430 0.430 0.448 0.430 0.430 113,675 0.4344 -1.05%
2011-11-23 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.435 0.435 0.453 0.435 0.435 4,372 0.4346 1.06%
2011-11-22 0 0.940 0.940 0.980 0.940 0.990 52,000 49,080 0.9438 0.430 0.430 0.448 0.430 0.453 113,675 0.4318 -1.05%
2011-11-21 0 0.950 0.950 0.970 0.950 0.950 22,000 20,900 0.9500 0.435 0.435 0.444 0.435 0.435 48,093 0.4346 -2.06%
2011-11-18 0 0.970 0.960 0.990 0.970 0.970 40,000 38,800 0.9700 0.444 0.439 0.453 0.444 0.444 87,442 0.4437 -1.02%
2011-11-17 0 0.980 0.960 0.990 0.960 0.990 44,000 43,100 0.9795 0.448 0.439 0.453 0.439 0.453 96,186 0.4481 0.00%
2011-11-16 0 0.980 0.950 0.990 - - 0 0 - 0.448 0.435 0.453 - - 0 - 0.00%
2011-11-15 0 0.980 0.980 1.030 0.970 0.980 324,000 314,420 0.9704 0.448 0.448 0.471 0.444 0.448 708,280 0.4439 3.16%
2011-11-14 0 0.950 0.950 0.980 0.950 0.950 52,000 49,400 0.9500 0.435 0.435 0.448 0.435 0.435 113,675 0.4346 2.15%
2011-11-11 0 0.930 0.920 0.960 0.930 0.980 668,000 622,340 0.9316 0.425 0.421 0.439 0.425 0.448 1,460,280 0.4262 -2.11%
2011-11-10 0 0.950 0.950 0.990 0.930 0.950 76,000 71,760 0.9442 0.435 0.435 0.453 0.425 0.435 166,140 0.4319 -4.04%
2011-11-09 0 0.990 0.970 0.990 0.980 0.990 40,000 39,500 0.9875 0.453 0.444 0.453 0.448 0.453 87,442 0.4517 0.00%
2011-11-08 0 0.990 0.980 1.000 0.980 0.990 50,000 49,320 0.9864 0.453 0.448 0.457 0.448 0.453 109,302 0.4512 3.13%
2011-11-07 0 0.960 0.970 1.000 0.950 0.980 412,000 395,080 0.9589 0.439 0.444 0.457 0.435 0.448 900,652 0.4387 -4.00%
2011-11-04 0 1.000 0.980 1.030 1.000 1.040 122,000 122,540 1.0044 0.457 0.448 0.471 0.457 0.476 266,698 0.4595 -3.85%
2011-11-03 0 1.040 0.960 1.040 1.040 1.040 4,000 4,160 1.0400 0.476 0.439 0.476 0.476 0.476 8,744 0.4757 0.97%
2011-11-02 0 1.030 1.000 1.060 1.000 1.030 170,000 171,200 1.0071 0.471 0.457 0.485 0.457 0.471 371,628 0.4607 1.98%
2011-11-01 0 1.010 1.010 1.060 1.010 1.050 32,000 32,400 1.0125 0.462 0.462 0.485 0.462 0.480 69,954 0.4632 0.00%
2011-10-31 0 1.010 1.010 1.040 1.000 1.050 56,000 56,180 1.0032 0.462 0.462 0.476 0.457 0.480 122,419 0.4589 1.00%
2011-10-28 0 1.000 1.000 1.040 0.900 1.050 160,000 153,060 0.9566 0.457 0.457 0.476 0.412 0.480 349,768 0.4376 -8.26%
2011-10-27 0 1.090 1.000 1.090 1.090 1.100 54,000 59,300 1.0981 0.499 0.457 0.499 0.499 0.503 118,047 0.5023 -0.91%
2011-10-26 0 1.100 0.960 1.140 - - 0 0 - 0.503 0.439 0.521 - - 0 - 0.00%
2011-10-25 0 1.100 1.020 1.100 - - 0 0 - 0.503 0.467 0.503 - - 0 - 0.00%
2011-10-24 0 1.100 1.010 1.180 1.000 1.100 46,000 49,420 1.0743 0.503 0.462 0.540 0.457 0.503 100,558 0.4915 10.00%
2011-10-21 0 1.000 1.000 1.140 1.000 1.000 6,000 6,000 1.0000 0.457 0.457 0.521 0.457 0.457 13,116 0.4574 0.00%
2011-10-20 0 1.000 1.000 1.080 1.000 1.030 15,800 15,918 1.0075 0.457 0.457 0.494 0.457 0.471 34,540 0.4609 1.01%
2011-10-19 0 0.990 0.990 1.030 - - 0 0 - 0.453 0.453 0.471 - - 0 - 1.02%
2011-10-18 0 0.980 0.960 0.980 - - 0 0 - 0.448 0.439 0.448 - - 0 - -2.00%
2011-10-17 0 1.000 1.000 1.050 1.000 1.060 22,000 22,120 1.0055 0.457 0.457 0.480 0.457 0.485 48,093 0.4599 5.26%
2011-10-14 0 0.950 0.950 1.030 - - 0 0 - 0.435 0.435 0.471 - - 0 - 0.00%
2011-10-13 0 0.950 0.950 1.010 0.950 0.990 158,000 154,720 0.9792 0.435 0.435 0.462 0.435 0.453 345,396 0.4480 -2.06%
2011-10-12 0 0.970 0.930 1.080 - - 0 0 - 0.444 0.425 0.494 - - 0 - 0.00%
2011-10-11 0 0.970 0.930 0.980 0.970 0.970 100,000 97,000 0.9700 0.444 0.425 0.448 0.444 0.444 218,605 0.4437 -1.02%
2011-10-10 0 0.980 0.910 1.080 - - 0 0 - 0.448 0.416 0.494 - - 0 - 0.00%
2011-10-07 0 0.980 0.910 0.980 0.980 0.980 10,000 9,800 0.9800 0.448 0.416 0.448 0.448 0.448 21,860 0.4483 0.00%
2011-10-06 0 0.980 0.860 1.000 0.980 0.990 20,000 19,640 0.9820 0.448 0.393 0.457 0.448 0.453 43,721 0.4492 4.26%
2011-10-04 0 0.940 0.910 0.940 0.970 0.970 2,010 1,950 0.9701 0.430 0.416 0.430 0.444 0.444 4,394 0.4438 -3.09%
2011-10-03 0 0.970 0.850 0.970 - - 0 0 - 0.444 0.389 0.444 - - 0 - -2.02%
2011-09-30 0 0.990 0.990 1.000 0.990 1.040 22,000 22,780 1.0355 0.453 0.453 0.457 0.453 0.476 48,093 0.4737 -5.71%
2011-09-28 0 1.050 0.920 1.050 - - 0 0 - 0.480 0.421 0.480 - - 0 - 0.00%
2011-09-27 0 1.050 1.000 1.050 1.090 1.090 20,000 21,800 1.0900 0.480 0.457 0.480 0.499 0.499 43,721 0.4986 14.13%
2011-09-26 0 0.920 0.910 1.100 0.920 0.980 174,000 165,820 0.9530 0.421 0.416 0.503 0.421 0.448 380,372 0.4359 -6.12%
2011-09-23 0 0.980 0.980 1.000 0.980 0.980 138,000 135,240 0.9800 0.448 0.448 0.457 0.448 0.448 301,675 0.4483 -2.00%
2011-09-22 0 1.000 0.990 1.000 0.990 1.000 430,000 429,500 0.9988 0.457 0.453 0.457 0.453 0.457 940,001 0.4569 -2.91%
2011-09-21 0 1.030 1.030 1.050 1.030 1.050 68,000 70,100 1.0309 0.471 0.471 0.480 0.471 0.480 148,651 0.4716 -1.90%
2011-09-20 0 1.050 1.030 1.050 1.050 1.050 98,000 102,900 1.0500 0.480 0.471 0.480 0.480 0.480 214,233 0.4803 -0.94%
2011-09-19 0 1.060 1.060 1.100 1.050 1.100 226,000 239,840 1.0612 0.485 0.485 0.503 0.480 0.503 494,047 0.4855 0.00%
2011-09-16 0 1.060 1.060 1.090 1.060 1.090 36,000 38,440 1.0678 0.485 0.485 0.499 0.485 0.499 78,698 0.4885 0.00%
2011-09-15 0 1.060 1.050 1.080 1.060 1.060 82,000 86,920 1.0600 0.485 0.480 0.494 0.485 0.485 179,256 0.4849 -1.85%
2011-09-14 0 1.080 1.070 1.100 1.080 1.080 50,000 54,000 1.0800 0.494 0.489 0.503 0.494 0.494 109,302 0.4940 -0.92%
2011-09-12 0 1.090 1.070 1.140 1.080 1.090 90,000 97,320 1.0813 0.499 0.489 0.521 0.494 0.499 196,744 0.4947 0.00%
2011-09-09 0 1.090 1.090 1.180 1.090 1.100 160,000 174,100 1.0881 0.499 0.499 0.540 0.499 0.503 349,768 0.4978 1.87%
2011-09-08 0 1.070 1.070 1.200 1.070 1.070 38,000 40,660 1.0700 0.489 0.489 0.549 0.489 0.489 83,070 0.4895 -0.93%
2011-09-07 0 1.080 1.050 1.150 - - 0 0 - 0.494 0.480 0.526 - - 0 - 0.00%
2011-09-06 0 1.080 1.060 1.140 1.080 1.080 10,000 10,800 1.0800 0.494 0.485 0.521 0.494 0.494 21,860 0.4940 0.00%
2011-09-05 0 1.080 1.050 1.120 - - 0 0 - 0.494 0.480 0.512 - - 0 - 0.00%
2011-09-02 0 1.080 1.080 1.150 1.070 1.070 72,000 77,040 1.0700 0.494 0.494 0.526 0.489 0.489 157,395 0.4895 -0.92%
2011-09-01 0 1.090 1.090 1.150 1.080 1.090 92,000 99,780 1.0846 0.499 0.499 0.526 0.494 0.499 201,116 0.4961 0.00%
2011-08-31 0 1.090 1.090 1.160 1.080 1.080 24,000 26,120 1.0883 0.499 0.499 0.531 0.494 0.494 52,465 0.4979 -3.37%
2011-08-30 0 1.128 1.070 1.160 - - 0 0 - 0.516 0.489 0.531 - - 0 - 0.04%
2011-08-29 0 1.170 1.160 1.170 1.160 1.250 152,000 179,340 1.1799 0.516 0.511 0.516 0.511 0.551 344,804 0.5201 1.74%
2011-08-26 0 1.150 1.120 1.150 1.120 1.150 70,000 79,360 1.1337 0.507 0.494 0.507 0.494 0.507 158,791 0.4998 2.68%
2011-08-25 0 1.120 1.120 1.130 1.070 1.150 630,000 694,800 1.1029 0.494 0.494 0.498 0.472 0.507 1,429,123 0.4862 -2.61%
2011-08-24 0 1.150 1.110 1.200 - - 0 0 - 0.507 0.489 0.529 - - 0 - 0.00%
2011-08-23 0 1.150 1.110 1.200 1.150 1.150 26,000 29,900 1.1500 0.507 0.489 0.529 0.507 0.507 58,980 0.5070 0.00%
2011-08-22 0 1.150 1.120 1.230 1.120 1.150 312,000 356,400 1.1423 0.507 0.494 0.542 0.494 0.507 707,756 0.5036 0.00%
2011-08-19 0 1.150 1.150 1.200 1.150 1.200 666,000 781,900 1.1740 0.507 0.507 0.529 0.507 0.529 1,510,787 0.5175 -4.17%
2011-08-18 0 1.200 1.200 1.270 1.200 1.210 100,000 120,500 1.2050 0.529 0.529 0.560 0.529 0.533 226,845 0.5312 0.00%
2011-08-17 0 1.200 1.200 1.250 1.180 1.200 42,000 50,220 1.1957 0.529 0.529 0.551 0.520 0.529 95,275 0.5271 -5.51%
2011-08-16 0 1.270 1.210 1.270 1.210 1.270 190,000 236,300 1.2437 0.560 0.533 0.560 0.533 0.560 431,005 0.5483 1.60%
2011-08-15 0 1.250 1.200 1.250 1.240 1.250 20,000 24,980 1.2490 0.551 0.529 0.551 0.547 0.551 45,369 0.5506 5.93%
2011-08-12 0 1.180 1.180 1.220 1.180 1.190 110,000 130,100 1.1827 0.520 0.520 0.538 0.520 0.525 249,529 0.5214 0.00%
2011-08-11 0 1.180 1.180 1.240 1.170 1.200 188,000 222,160 1.1817 0.520 0.520 0.547 0.516 0.529 426,468 0.5209 0.00%
2011-08-10 0 1.180 1.180 1.240 1.180 1.200 140,000 165,600 1.1829 0.520 0.520 0.547 0.520 0.529 317,583 0.5214 -1.67%
2011-08-09 0 1.200 1.120 1.200 1.090 1.220 108,000 122,720 1.1363 0.529 0.494 0.529 0.481 0.538 244,993 0.5009 0.84%
2011-08-08 0 1.190 1.180 1.200 1.130 1.210 196,000 225,860 1.1523 0.525 0.520 0.529 0.498 0.533 444,616 0.5080 -4.80%
2011-08-05 0 1.250 1.220 1.260 1.210 1.250 444,000 540,840 1.2181 0.551 0.538 0.555 0.533 0.551 1,007,191 0.5370 -0.79%
2011-08-04 0 1.260 1.240 1.270 1.260 1.270 54,000 68,480 1.2681 0.555 0.547 0.560 0.555 0.560 122,496 0.5590 0.80%
2011-08-03 0 1.250 1.240 1.270 1.250 1.270 228,000 286,000 1.2544 0.551 0.547 0.560 0.551 0.560 517,206 0.5530 -2.34%
2011-08-02 0 1.280 1.270 1.280 1.270 1.280 58,000 73,940 1.2748 0.564 0.560 0.564 0.560 0.564 131,570 0.5620 0.00%
2011-08-01 0 1.280 1.270 1.280 1.280 1.280 50,000 64,000 1.2800 0.564 0.560 0.564 0.564 0.564 113,422 0.5643 0.00%
2011-07-29 0 1.280 1.270 1.280 1.280 1.300 1,674,000 2,142,920 1.2801 0.564 0.560 0.564 0.564 0.573 3,797,384 0.5643 0.00%
2011-07-28 0 1.280 1.280 1.320 1.270 1.280 36,000 45,820 1.2728 0.564 0.564 0.582 0.560 0.564 81,664 0.5611 -0.78%
2011-07-27 0 1.290 1.290 1.320 1.290 1.290 10,000 12,900 1.2900 0.569 0.569 0.582 0.569 0.569 22,684 0.5687 -2.27%
2011-07-26 0 1.320 1.290 1.320 - - 30,000 39,300 1.3100 0.582 0.569 0.582 - - 68,053 0.5775 -0.75%
2011-07-25 0 1.330 1.280 1.330 1.270 1.330 348,000 455,780 1.3097 0.586 0.564 0.586 0.560 0.586 789,420 0.5774 3.91%
2011-07-22 0 1.280 1.280 1.300 1.270 1.290 76,000 97,360 1.2811 0.564 0.564 0.573 0.560 0.569 172,402 0.5647 0.79%
2011-07-21 0 1.270 1.250 1.270 1.260 1.270 360,000 456,200 1.2672 0.560 0.551 0.560 0.555 0.560 816,642 0.5586 0.79%
2011-07-20 0 1.260 1.250 1.260 1.250 1.260 100,000 125,200 1.2520 0.555 0.551 0.555 0.551 0.555 226,845 0.5519 0.00%
2011-07-19 0 1.260 1.230 1.260 1.230 1.270 150,000 185,120 1.2341 0.555 0.542 0.555 0.542 0.560 340,267 0.5440 0.80%
2011-07-18 0 1.250 1.240 1.270 1.230 1.250 154,000 192,220 1.2482 0.551 0.547 0.560 0.542 0.551 349,341 0.5502 -0.79%
2011-07-15 0 1.260 1.230 1.270 1.260 1.270 90,000 113,100 1.2567 0.555 0.542 0.560 0.555 0.560 204,160 0.5540 0.00%
2011-07-14 0 1.260 1.260 1.270 1.230 1.270 318,000 393,880 1.2386 0.555 0.555 0.560 0.542 0.560 721,367 0.5460 0.80%
2011-07-13 0 1.250 1.250 1.290 1.250 1.290 286,000 360,420 1.2602 0.551 0.551 0.569 0.551 0.569 648,776 0.5555 0.00%
2011-07-12 0 1.250 1.240 1.300 1.250 1.300 760,000 963,940 1.2683 0.551 0.547 0.573 0.551 0.573 1,724,021 0.5591 -5.30%
2011-07-11 0 1.320 1.290 1.320 1.290 1.320 440,000 576,420 1.3100 0.582 0.569 0.582 0.569 0.582 998,118 0.5775 0.76%
2011-07-08 0 1.310 1.300 1.310 1.300 1.320 524,000 684,040 1.3054 0.577 0.573 0.577 0.573 0.582 1,188,667 0.5755 -0.76%
2011-07-07 0 1.320 1.310 1.330 1.310 1.330 214,000 282,180 1.3186 0.582 0.577 0.586 0.577 0.586 485,448 0.5813 0.76%
2011-07-06 0 1.310 1.310 1.320 1.310 1.330 292,000 383,420 1.3131 0.577 0.577 0.582 0.577 0.586 662,387 0.5788 0.00%
2011-07-05 0 1.310 1.310 1.320 1.300 1.350 1,240,000 1,628,780 1.3135 0.577 0.577 0.582 0.573 0.595 2,812,877 0.5790 -2.96%
2011-07-04 0 1.350 1.330 1.350 1.320 1.350 956,000 1,279,320 1.3382 0.595 0.586 0.595 0.582 0.595 2,168,637 0.5899 2.27%
2011-06-30 0 1.320 1.320 1.330 1.280 1.350 1,868,000 2,455,060 1.3143 0.582 0.582 0.586 0.564 0.595 4,237,463 0.5794 -8.33%
2011-06-29 0 1.440 1.440 1.450 1.430 1.440 120,000 171,800 1.4317 0.635 0.635 0.639 0.630 0.635 272,214 0.6311 0.70%
2011-06-28 0 1.430 1.420 1.430 1.430 1.430 90,000 128,700 1.4300 0.630 0.626 0.630 0.630 0.630 204,160 0.6304 0.00%
2011-06-27 0 1.430 1.400 1.430 - - 0 0 - 0.630 0.617 0.630 - - 0 - -1.38%
2011-06-24 0 1.450 1.380 1.450 1.440 1.450 26,000 37,660 1.4485 0.639 0.608 0.639 0.635 0.639 58,980 0.6385 2.11%
2011-06-23 0 1.420 1.380 1.440 - - 0 0 - 0.626 0.608 0.635 - - 0 - 0.00%
2011-06-22 0 1.420 1.420 1.440 1.420 1.420 12,000 17,040 1.4200 0.626 0.626 0.635 0.626 0.626 27,221 0.6260 3.65%
2011-06-21 0 1.370 1.370 1.420 1.360 1.400 166,000 230,740 1.3900 0.604 0.604 0.626 0.600 0.617 376,563 0.6128 -1.44%
2011-06-20 0 1.390 1.390 1.430 1.370 1.390 48,000 66,300 1.3813 0.613 0.613 0.630 0.604 0.613 108,886 0.6089 -1.42%
2011-06-17 0 1.410 1.340 1.440 1.410 1.410 20,000 28,200 1.4100 0.622 0.591 0.635 0.622 0.622 45,369 0.6216 0.71%
2011-06-16 0 1.400 1.380 1.440 - - 0 0 - 0.617 0.608 0.635 - - 0 - 0.00%
2011-06-15 0 1.400 1.400 1.450 1.400 1.400 490,000 686,000 1.4000 0.617 0.617 0.639 0.617 0.617 1,111,540 0.6172 0.00%
2011-06-14 0 1.400 1.390 1.400 1.380 1.430 100,000 139,500 1.3950 0.617 0.613 0.617 0.608 0.630 226,845 0.6150 0.00%
2011-06-13 0 1.400 1.400 1.420 1.380 1.390 530,000 731,620 1.3804 0.617 0.617 0.626 0.608 0.613 1,202,278 0.6085 1.45%
2011-06-10 0 1.380 1.350 1.390 1.380 1.400 702,000 981,000 1.3974 0.608 0.595 0.613 0.608 0.617 1,592,451 0.6160 -1.43%
2011-06-09 0 1.400 1.400 1.440 1.400 1.400 130,000 182,000 1.4000 0.617 0.617 0.635 0.617 0.617 294,898 0.6172 0.00%
2011-06-08 0 1.400 1.400 1.450 1.400 1.400 10,000 14,000 1.4000 0.617 0.617 0.639 0.617 0.617 22,684 0.6172 0.00%
2011-06-07 0 1.400 1.400 1.470 1.400 1.410 138,000 194,200 1.4072 0.617 0.617 0.648 0.617 0.622 313,046 0.6204 -1.41%
2011-06-03 0 1.420 1.420 1.480 1.410 1.420 246,000 348,920 1.4184 0.626 0.626 0.652 0.622 0.626 558,039 0.6253 -1.39%
2011-06-02 0 1.440 1.420 1.440 1.410 1.440 44,000 62,160 1.4127 0.635 0.626 0.635 0.622 0.635 99,812 0.6228 0.00%
2011-06-01 0 1.440 1.440 1.470 1.440 1.440 8,000 11,520 1.4400 0.635 0.635 0.648 0.635 0.635 18,148 0.6348 0.00%
2011-05-31 0 1.440 1.430 1.470 1.430 1.440 60,000 86,200 1.4367 0.635 0.630 0.648 0.630 0.635 136,107 0.6333 0.70%
2011-05-30 0 1.430 1.430 1.480 - - 0 0 - 0.630 0.630 0.652 - - 0 - 0.00%
2011-05-27 0 1.430 1.430 1.490 1.400 1.440 830,000 1,175,040 1.4157 0.630 0.630 0.657 0.617 0.635 1,882,813 0.6241 -0.69%
2011-05-26 0 1.440 1.440 1.450 1.440 1.450 308,000 446,300 1.4490 0.635 0.635 0.639 0.635 0.639 698,682 0.6388 -0.69%
2011-05-25 0 1.450 1.440 1.450 1.480 1.490 350,000 516,720 1.4763 0.639 0.635 0.639 0.652 0.657 793,957 0.6508 0.00%
2011-05-24 0 1.450 1.430 1.470 1.450 1.450 40,000 58,000 1.4500 0.639 0.630 0.648 0.639 0.639 90,738 0.6392 0.00%
2011-05-23 0 1.450 1.450 1.480 1.430 1.450 20,000 28,800 1.4400 0.639 0.639 0.652 0.630 0.639 45,369 0.6348 -2.03%
2011-05-20 0 1.480 1.430 1.490 - - 0 0 - 0.652 0.630 0.657 - - 0 - 0.00%
2011-05-19 0 1.480 1.430 1.490 1.480 1.490 24,000 35,560 1.4817 0.652 0.630 0.657 0.652 0.657 54,443 0.6532 1.37%
2011-05-18 0 1.460 1.420 1.480 1.460 1.460 30,000 43,800 1.4600 0.644 0.626 0.652 0.644 0.644 68,053 0.6436 0.00%
2011-05-17 0 1.460 1.460 1.480 - - 0 0 - 0.644 0.644 0.652 - - 0 - 2.82%
2011-05-16 0 1.420 1.420 1.490 1.410 1.410 42,000 58,860 1.4014 0.626 0.626 0.657 0.622 0.622 95,275 0.6178 -5.33%
2011-05-13 0 1.500 1.430 1.500 1.500 1.500 6,000 9,000 1.5000 0.661 0.630 0.661 0.661 0.661 13,611 0.6612 3.45%
2011-05-12 0 1.450 1.430 1.500 1.450 1.450 2,000 2,900 1.4500 0.639 0.630 0.661 0.639 0.639 4,537 0.6392 0.69%
2011-05-11 0 1.440 1.420 1.450 1.410 1.440 4,200 5,968 1.4210 0.635 0.626 0.639 0.622 0.635 9,527 0.6264 -0.69%
2011-05-09 0 1.450 1.440 1.500 1.450 1.450 52,000 75,400 1.4500 0.639 0.635 0.661 0.639 0.639 117,959 0.6392 0.00%
2011-05-06 0 1.450 1.450 1.480 1.450 1.450 116,000 168,200 1.4500 0.639 0.639 0.652 0.639 0.639 263,140 0.6392 -0.68%
2011-05-05 0 1.460 1.410 1.460 1.460 1.460 30,000 43,800 1.4600 0.644 0.622 0.644 0.644 0.644 68,053 0.6436 -0.68%
2011-05-04 0 1.470 1.470 1.480 - - 0 0 - 0.648 0.648 0.652 - - 0 - 0.68%
2011-05-03 0 1.460 1.440 1.480 1.460 1.460 30,000 43,800 1.4600 0.644 0.635 0.652 0.644 0.644 68,053 0.6436 -1.35%
2011-04-29 0 1.480 1.440 1.480 1.480 1.480 42,000 62,160 1.4800 0.652 0.635 0.652 0.652 0.652 95,275 0.6524 0.00%
2011-04-28 0 1.480 1.450 1.480 1.480 1.480 80,000 118,400 1.4800 0.652 0.639 0.652 0.652 0.652 181,476 0.6524 1.37%
2011-04-27 0 1.460 1.460 1.480 1.460 1.470 126,000 185,100 1.4690 0.644 0.644 0.652 0.644 0.648 285,825 0.6476 0.69%
2011-04-26 0 1.450 1.450 1.480 1.450 1.480 70,000 102,400 1.4629 0.639 0.639 0.652 0.639 0.652 158,791 0.6449 -2.03%
2011-04-21 0 1.480 1.480 1.500 1.480 1.480 20,000 29,600 1.4800 0.652 0.652 0.661 0.652 0.652 45,369 0.6524 -1.33%
2011-04-20 0 1.500 1.460 1.500 - - 0 0 - 0.661 0.644 0.661 - - 0 - 0.00%
2011-04-19 0 1.500 1.470 1.500 - - 0 0 - 0.661 0.648 0.661 - - 0 - 0.00%
2011-04-18 0 1.500 1.450 1.520 1.500 1.500 100,000 150,000 1.5000 0.661 0.639 0.670 0.661 0.661 226,845 0.6612 0.00%
2011-04-15 0 1.500 1.460 1.500 - - 0 0 - 0.661 0.644 0.661 - - 0 - 0.00%
2011-04-14 0 1.500 1.470 1.500 1.480 1.500 232,000 346,240 1.4924 0.661 0.648 0.661 0.652 0.661 526,280 0.6579 1.35%
2011-04-13 0 1.480 1.480 1.520 1.450 1.480 32,000 47,300 1.4781 0.652 0.652 0.670 0.639 0.652 72,590 0.6516 0.00%
2011-04-12 0 1.480 1.440 1.480 1.480 1.480 72,000 106,560 1.4800 0.652 0.635 0.652 0.652 0.652 163,328 0.6524 0.00%
2011-04-11 0 1.480 1.450 1.500 1.480 1.480 40,000 59,200 1.4800 0.652 0.639 0.661 0.652 0.652 90,738 0.6524 0.00%
2011-04-08 0 1.480 1.450 1.480 1.480 1.480 38,000 56,240 1.4800 0.652 0.639 0.652 0.652 0.652 86,201 0.6524 0.00%
2011-04-07 0 1.480 1.450 1.480 1.480 1.480 48,000 71,040 1.4800 0.652 0.639 0.652 0.652 0.652 108,886 0.6524 -1.33%
2011-04-06 0 1.500 1.470 1.500 1.500 1.500 24,000 36,000 1.5000 0.661 0.648 0.661 0.661 0.661 54,443 0.6612 1.35%
2011-04-04 0 1.480 1.430 1.490 - - 0 0 - 0.652 0.630 0.657 - - 0 - 0.00%
2011-04-01 0 1.480 1.440 1.480 1.480 1.480 8,000 11,840 1.4800 0.652 0.635 0.652 0.652 0.652 18,148 0.6524 2.07%
2011-03-31 0 1.450 1.440 1.480 1.430 1.450 48,000 69,440 1.4467 0.639 0.635 0.652 0.630 0.639 108,886 0.6377 0.69%
2011-03-30 0 1.440 1.430 1.440 1.450 1.480 32,000 47,300 1.4781 0.635 0.630 0.635 0.639 0.652 72,590 0.6516 1.41%
2011-03-29 0 1.420 1.420 1.450 1.350 1.350 14,000 18,900 1.3500 0.626 0.626 0.639 0.595 0.595 31,758 0.5951 -0.70%
2011-03-28 0 1.430 1.430 1.490 - - 0 0 - 0.630 0.630 0.657 - - 0 - 0.00%
2011-03-25 0 1.430 1.430 1.500 1.430 1.430 10,000 14,300 1.4300 0.630 0.630 0.661 0.630 0.630 22,684 0.6304 -0.69%
2011-03-24 0 1.440 1.440 1.480 1.430 1.430 10,000 14,300 1.4300 0.635 0.635 0.652 0.630 0.630 22,684 0.6304 -2.04%
2011-03-23 0 1.470 1.450 1.510 - - 0 0 - 0.648 0.639 0.666 - - 0 - 0.00%
2011-03-22 0 1.470 1.460 1.480 1.440 1.480 90,000 131,700 1.4633 0.648 0.644 0.652 0.635 0.652 204,160 0.6451 1.38%
2011-03-21 0 1.450 1.450 1.510 1.450 1.520 60,000 89,500 1.4917 0.639 0.639 0.666 0.639 0.670 136,107 0.6576 2.84%
2011-03-18 0 1.410 1.410 1.450 1.400 1.430 68,000 95,740 1.4079 0.622 0.622 0.639 0.617 0.630 154,255 0.6207 0.00%
2011-03-17 0 1.410 1.400 1.410 1.340 1.410 140,000 196,300 1.4021 0.622 0.617 0.622 0.591 0.622 317,583 0.6181 -2.76%
2011-03-16 0 1.450 1.430 1.450 1.400 1.450 96,000 135,660 1.4131 0.639 0.630 0.639 0.617 0.639 217,771 0.6229 1.40%
2011-03-15 0 1.430 1.430 1.490 1.430 1.430 70,000 100,100 1.4300 0.630 0.630 0.657 0.630 0.630 158,791 0.6304 -1.38%
2011-03-14 0 1.450 1.450 1.510 1.450 1.450 110,000 159,500 1.4500 0.639 0.639 0.666 0.639 0.639 249,529 0.6392 0.00%
2011-03-11 0 1.450 1.450 1.480 1.440 1.480 172,000 250,580 1.4569 0.639 0.639 0.652 0.635 0.652 390,173 0.6422 -2.03%
2011-03-10 0 1.480 1.460 1.480 1.470 1.480 70,000 103,300 1.4757 0.652 0.644 0.652 0.648 0.652 158,791 0.6505 0.00%
2011-03-09 0 1.480 1.460 1.480 1.460 1.480 166,000 244,760 1.4745 0.652 0.644 0.652 0.644 0.652 376,563 0.6500 1.37%
2011-03-08 0 1.460 1.460 1.480 1.450 1.460 148,000 215,580 1.4566 0.644 0.644 0.652 0.639 0.644 335,730 0.6421 -0.68%
2011-03-07 0 1.470 1.470 1.480 1.470 1.470 40,000 58,800 1.4700 0.648 0.648 0.652 0.648 0.648 90,738 0.6480 0.00%
2011-03-04 0 1.470 1.470 1.480 1.470 1.480 96,000 141,380 1.4727 0.648 0.648 0.652 0.648 0.652 217,771 0.6492 0.00%
2011-03-03 0 1.470 1.470 1.520 1.460 1.460 54,000 78,840 1.4600 0.648 0.648 0.670 0.644 0.644 122,496 0.6436 0.68%
2011-03-02 0 1.460 1.460 1.500 1.460 1.510 70,000 104,300 1.4900 0.644 0.644 0.661 0.644 0.666 158,791 0.6568 -0.68%
2011-03-01 0 1.470 1.460 1.480 1.430 1.470 166,000 240,220 1.4471 0.648 0.644 0.652 0.630 0.648 376,563 0.6379 1.38%
2011-02-28 0 1.450 1.420 1.450 1.450 1.450 114,000 165,300 1.4500 0.639 0.626 0.639 0.639 0.639 258,603 0.6392 -0.68%
2011-02-25 0 1.460 1.460 1.480 1.450 1.460 246,000 358,660 1.4580 0.644 0.644 0.652 0.639 0.644 558,039 0.6427 0.69%
2011-02-24 0 1.450 1.450 1.500 1.450 1.480 310,000 453,160 1.4618 0.639 0.639 0.661 0.639 0.652 703,219 0.6444 -2.03%
2011-02-23 0 1.480 1.480 1.500 1.480 1.480 54,000 79,920 1.4800 0.652 0.652 0.661 0.652 0.652 122,496 0.6524 0.00%
2011-02-22 0 1.480 1.480 1.510 1.470 1.510 306,000 452,620 1.4792 0.652 0.652 0.666 0.648 0.666 694,145 0.6521 -1.99%
2011-02-21 0 1.510 1.500 1.520 1.490 1.510 120,000 179,400 1.4950 0.666 0.661 0.670 0.657 0.666 272,214 0.6590 0.67%
2011-02-18 0 1.500 1.500 1.530 1.500 1.530 90,000 136,100 1.5122 0.661 0.661 0.674 0.661 0.674 204,160 0.6666 -0.66%
2011-02-17 0 1.510 1.510 1.540 1.490 1.520 208,000 311,380 1.4970 0.666 0.666 0.679 0.657 0.670 471,837 0.6599 0.00%
2011-02-16 0 1.510 1.510 1.520 1.500 1.510 128,000 193,200 1.5094 0.666 0.666 0.670 0.661 0.666 290,362 0.6654 0.00%
2011-02-15 0 1.510 1.510 1.520 1.510 1.520 90,000 136,000 1.5111 0.666 0.666 0.670 0.666 0.670 204,160 0.6661 -0.66%
2011-02-14 0 1.520 1.510 1.520 - - 0 0 - 0.670 0.666 0.670 - - 0 - -1.30%
2011-02-11 0 1.540 1.490 1.540 1.490 1.540 60,000 90,600 1.5100 0.679 0.657 0.679 0.657 0.679 136,107 0.6657 4.05%
2011-02-10 0 1.480 1.480 1.510 1.480 1.510 204,000 307,000 1.5049 0.652 0.652 0.666 0.652 0.666 462,764 0.6634 -1.99%
2011-02-09 0 1.510 1.510 1.520 1.510 1.530 418,000 633,400 1.5153 0.666 0.666 0.670 0.666 0.674 948,212 0.6680 0.00%
2011-02-08 0 1.510 1.510 1.520 1.510 1.510 8,000 12,080 1.5100 0.666 0.666 0.670 0.666 0.666 18,148 0.6657 0.00%
2011-02-07 0 1.510 1.510 1.540 1.510 1.510 162,000 244,620 1.5100 0.666 0.666 0.679 0.666 0.666 367,489 0.6657 0.00%
2011-02-02 0 1.510 1.510 1.540 1.500 1.510 150,000 226,400 1.5093 0.666 0.666 0.679 0.661 0.666 340,267 0.6654 -1.31%
2011-02-01 0 1.530 1.510 1.530 1.530 1.530 30,000 45,900 1.5300 0.674 0.666 0.674 0.674 0.674 68,053 0.6745 0.00%
2011-01-31 0 1.530 1.510 1.530 1.510 1.530 50,000 75,700 1.5140 0.674 0.666 0.674 0.666 0.674 113,422 0.6674 -0.65%
2011-01-28 0 1.540 1.510 1.540 1.510 1.540 132,000 200,140 1.5162 0.679 0.666 0.679 0.666 0.679 299,435 0.6684 1.32%
2011-01-27 0 1.520 1.520 1.530 1.520 1.530 50,000 76,100 1.5220 0.670 0.670 0.674 0.670 0.674 113,422 0.6709 -0.65%
2011-01-26 0 1.530 1.530 1.540 1.510 1.530 202,000 306,880 1.5192 0.674 0.674 0.679 0.666 0.674 458,227 0.6697 0.00%
2011-01-25 0 1.530 1.510 1.530 - - 0 0 - 0.674 0.666 0.674 - - 0 - 0.00%
2011-01-24 0 1.530 1.500 1.530 1.490 1.540 44,000 66,360 1.5082 0.674 0.661 0.674 0.657 0.679 99,812 0.6649 1.32%
2011-01-21 0 1.510 1.510 1.520 1.500 1.510 236,000 356,260 1.5096 0.666 0.666 0.670 0.661 0.666 535,354 0.6655 -0.66%
2011-01-20 0 1.520 1.510 1.530 1.520 1.530 294,000 448,920 1.5269 0.670 0.666 0.674 0.670 0.674 666,924 0.6731 -1.94%
2011-01-19 0 1.550 1.530 1.550 1.540 1.550 222,000 343,100 1.5455 0.683 0.674 0.683 0.679 0.683 503,596 0.6813 0.00%
2011-01-18 0 1.550 1.500 1.550 1.550 1.550 70,000 108,500 1.5500 0.683 0.661 0.683 0.683 0.683 158,791 0.6833 0.00%
2011-01-17 0 1.550 1.510 1.560 1.530 1.580 208,000 320,180 1.5393 0.683 0.666 0.688 0.674 0.697 471,837 0.6786 1.97%
2011-01-14 0 1.520 1.510 1.540 1.520 1.550 710,000 1,086,160 1.5298 0.670 0.666 0.679 0.670 0.683 1,610,599 0.6744 -0.65%
2011-01-13 0 1.530 1.520 1.530 1.530 1.530 346,000 529,380 1.5300 0.674 0.670 0.674 0.674 0.674 784,883 0.6745 1.32%
2011-01-12 0 1.510 1.500 1.520 1.490 1.550 516,000 777,760 1.5073 0.666 0.661 0.670 0.657 0.683 1,170,520 0.6645 1.34%
2011-01-11 0 1.490 1.490 1.500 1.480 1.500 236,000 353,380 1.4974 0.657 0.657 0.661 0.652 0.661 535,354 0.6601 -0.67%
2011-01-10 0 1.500 1.480 1.500 1.470 1.500 224,000 333,400 1.4884 0.661 0.652 0.661 0.648 0.661 508,133 0.6561 2.74%
2011-01-07 0 1.460 1.460 1.480 1.450 1.470 164,000 238,820 1.4562 0.644 0.644 0.652 0.639 0.648 372,026 0.6419 -0.68%
2011-01-06 0 1.470 1.470 1.480 1.450 1.470 140,000 204,460 1.4604 0.648 0.648 0.652 0.639 0.648 317,583 0.6438 1.38%
2011-01-05 0 1.450 1.450 1.480 1.440 1.450 48,000 69,240 1.4425 0.639 0.639 0.652 0.635 0.639 108,886 0.6359 0.69%
2011-01-04 0 1.440 1.440 1.470 1.440 1.470 142,000 206,220 1.4523 0.635 0.635 0.648 0.635 0.648 322,120 0.6402 -1.37%
2011-01-03 0 1.460 1.440 1.480 1.460 1.460 56,000 81,760 1.4600 0.644 0.635 0.652 0.644 0.644 127,033 0.6436 1.39%
2010-12-31 0 1.440 1.440 1.450 1.440 1.440 16,000 23,040 1.4400 0.635 0.635 0.639 0.635 0.635 36,295 0.6348 0.00%
2010-12-30 0 1.440 1.430 1.450 1.430 1.440 64,000 91,920 1.4363 0.635 0.630 0.639 0.630 0.635 145,181 0.6331 1.41%
2010-12-29 0 1.420 1.420 1.450 1.420 1.460 72,000 103,280 1.4344 0.626 0.626 0.639 0.626 0.644 163,328 0.6323 -0.70%
2010-12-28 0 1.430 1.430 1.450 1.420 1.430 58,000 82,560 1.4234 0.630 0.630 0.639 0.626 0.630 131,570 0.6275 0.00%
2010-12-24 0 1.430 1.430 1.470 - - 0 0 - 0.630 0.630 0.648 - - 0 - 0.00%
2010-12-23 0 1.430 1.430 1.460 - - 0 0 - 0.630 0.630 0.644 - - 0 - 0.00%
2010-12-22 0 1.430 1.430 1.450 - - 0 0 - 0.630 0.630 0.639 - - 0 - 0.00%
2010-12-21 0 1.430 1.430 1.460 1.420 1.430 68,000 97,160 1.4288 0.630 0.630 0.644 0.626 0.630 154,255 0.6299 0.00%
2010-12-20 0 1.430 1.410 1.430 1.400 1.470 390,000 555,500 1.4244 0.630 0.622 0.630 0.617 0.648 884,695 0.6279 0.18%
2010-12-17 0 1.470 1.470 1.480 1.470 1.500 184,000 272,360 1.4802 0.629 0.629 0.634 0.629 0.642 429,821 0.6337 0.68%
2010-12-16 0 1.460 1.460 1.470 1.460 1.470 574,000 842,340 1.4675 0.625 0.625 0.629 0.625 0.629 1,340,856 0.6282 -0.68%
2010-12-15 0 1.470 1.470 1.500 1.460 1.510 462,000 688,200 1.4896 0.629 0.629 0.642 0.625 0.646 1,079,226 0.6377 -2.00%
2010-12-14 0 1.500 1.490 1.510 1.490 1.500 294,000 439,400 1.4946 0.642 0.638 0.646 0.638 0.642 686,780 0.6398 0.67%
2010-12-13 0 1.490 1.480 1.490 1.460 1.490 150,000 221,780 1.4785 0.638 0.634 0.638 0.625 0.638 350,398 0.6329 0.00%
2010-12-10 0 1.490 1.470 1.490 1.460 1.490 684,000 1,006,660 1.4717 0.638 0.629 0.638 0.625 0.638 1,597,815 0.6300 0.00%
2010-12-09 0 1.490 1.490 1.500 1.480 1.490 244,000 362,940 1.4875 0.638 0.638 0.642 0.634 0.638 569,981 0.6368 0.68%
2010-12-08 0 1.480 1.480 1.490 1.480 1.490 170,000 252,500 1.4853 0.634 0.634 0.638 0.634 0.638 397,118 0.6358 -1.33%
2010-12-07 0 1.500 1.500 1.520 1.500 1.520 350,000 528,560 1.5102 0.642 0.642 0.651 0.642 0.651 817,595 0.6465 2.04%
2010-12-06 0 1.470 1.470 1.480 1.470 1.540 1,018,000 1,524,860 1.4979 0.629 0.629 0.634 0.629 0.659 2,378,034 0.6412 -2.00%
2010-12-03 0 1.500 1.500 1.510 1.480 1.540 868,000 1,308,960 1.5080 0.642 0.642 0.646 0.634 0.659 2,027,636 0.6456 0.00%
2010-12-02 0 1.500 1.500 1.510 1.500 1.540 716,000 1,089,160 1.5212 0.642 0.642 0.646 0.642 0.659 1,672,566 0.6512 0.67%
2010-12-01 0 1.490 1.490 1.500 1.470 1.510 1,022,000 1,527,060 1.4942 0.638 0.638 0.642 0.629 0.646 2,387,378 0.6396 0.68%
2010-11-30 0 1.480 1.480 1.490 1.450 1.510 1,422,000 2,111,220 1.4847 0.634 0.634 0.638 0.621 0.646 3,321,772 0.6356 -0.67%
2010-11-29 0 1.490 1.470 1.490 1.450 1.490 1,352,000 1,994,300 1.4751 0.638 0.629 0.638 0.621 0.638 3,158,253 0.6315 1.36%
2010-11-26 0 1.470 1.460 1.490 1.430 1.500 1,474,000 2,142,620 1.4536 0.629 0.625 0.638 0.612 0.642 3,443,244 0.6223 2.80%
2010-11-25 0 1.430 1.410 1.430 1.420 1.430 98,000 139,820 1.4267 0.612 0.604 0.612 0.608 0.612 228,927 0.6108 0.70%
2010-11-24 0 1.420 1.410 1.430 1.400 1.420 198,000 280,520 1.4168 0.608 0.604 0.612 0.599 0.608 462,525 0.6065 0.00%
2010-11-23 0 1.420 1.410 1.430 1.410 1.420 412,000 583,440 1.4161 0.608 0.604 0.612 0.604 0.608 962,426 0.6062 0.00%
2010-11-22 0 1.420 1.410 1.430 1.410 1.420 50,000 70,600 1.4120 0.608 0.604 0.612 0.604 0.608 116,799 0.6045 -0.70%
2010-11-19 0 1.430 1.410 1.430 1.430 1.430 34,000 48,620 1.4300 0.612 0.604 0.612 0.612 0.612 79,424 0.6122 1.42%
2010-11-18 0 1.410 1.410 1.430 1.400 1.410 12,000 16,900 1.4083 0.604 0.604 0.612 0.599 0.604 28,032 0.6029 0.71%
2010-11-17 0 1.400 1.390 1.400 1.400 1.400 78,000 109,200 1.4000 0.599 0.595 0.599 0.599 0.599 182,207 0.5993 -0.71%
2010-11-16 0 1.410 1.400 1.430 - - 0 0 - 0.604 0.599 0.612 - - 0 - 0.00%
2010-11-15 0 1.410 1.410 1.420 1.400 1.400 10,000 14,000 1.4000 0.604 0.604 0.608 0.599 0.599 23,360 0.5993 0.00%
2010-11-12 0 1.410 1.410 1.430 1.410 1.430 180,000 255,380 1.4188 0.604 0.604 0.612 0.604 0.612 420,478 0.6074 -1.40%
2010-11-11 0 1.430 1.410 1.430 1.410 1.430 120,000 170,020 1.4168 0.612 0.604 0.612 0.604 0.612 280,318 0.6065 0.70%
2010-11-10 0 1.420 1.390 1.400 1.400 1.430 814,000 1,148,680 1.4112 0.608 0.595 0.599 0.599 0.612 1,901,493 0.6041 -0.70%
2010-11-09 0 1.430 1.420 1.430 1.430 1.440 134,000 192,320 1.4352 0.612 0.608 0.612 0.612 0.616 313,022 0.6144 -0.69%
2010-11-08 0 1.440 1.430 1.450 1.410 1.440 652,000 928,700 1.4244 0.616 0.612 0.621 0.604 0.616 1,523,063 0.6098 2.13%
2010-11-05 0 1.410 1.400 1.410 1.400 1.420 492,000 693,660 1.4099 0.604 0.599 0.604 0.599 0.608 1,149,305 0.6035 0.00%
2010-11-04 0 1.410 1.400 1.420 1.410 1.420 218,000 308,960 1.4172 0.604 0.599 0.608 0.604 0.608 509,245 0.6067 -0.70%
2010-11-03 0 1.420 1.410 1.420 1.420 1.420 30,000 42,600 1.4200 0.608 0.604 0.608 0.608 0.608 70,080 0.6079 0.00%
2010-11-02 0 1.420 1.400 1.420 1.400 1.430 294,000 416,080 1.4152 0.608 0.599 0.608 0.599 0.612 686,780 0.6058 0.71%
2010-11-01 0 1.410 1.390 1.420 1.400 1.410 374,000 524,500 1.4024 0.604 0.595 0.608 0.599 0.604 873,659 0.6003 0.00%
2010-10-29 0 1.410 1.410 1.420 1.400 1.410 190,000 266,500 1.4026 0.604 0.604 0.608 0.599 0.604 443,837 0.6004 -0.70%
2010-10-28 0 1.420 1.410 1.420 1.400 1.430 182,000 258,660 1.4212 0.608 0.604 0.608 0.599 0.612 425,150 0.6084 0.00%
2010-10-27 0 1.420 1.400 1.420 1.420 1.430 148,000 210,300 1.4209 0.608 0.599 0.608 0.608 0.612 345,726 0.6083 1.43%
2010-10-26 0 1.400 1.390 1.420 1.400 1.420 184,000 258,780 1.4064 0.599 0.595 0.608 0.599 0.608 429,821 0.6021 -0.71%
2010-10-25 0 1.410 1.400 1.410 1.400 1.420 306,000 431,520 1.4102 0.604 0.599 0.604 0.599 0.608 714,812 0.6037 0.00%
2010-10-22 0 1.410 1.380 1.410 1.400 1.430 302,000 425,000 1.4073 0.604 0.591 0.604 0.599 0.612 705,468 0.6024 -0.70%
2010-10-21 0 1.420 1.420 1.430 - - 0 0 - 0.608 0.608 0.612 - - 0 - 0.71%
2010-10-20 0 1.410 1.390 1.410 1.380 1.430 518,000 732,300 1.4137 0.604 0.595 0.604 0.591 0.612 1,210,041 0.6052 0.00%
2010-10-19 0 1.410 1.390 1.420 1.400 1.420 470,000 662,340 1.4092 0.604 0.595 0.608 0.599 0.608 1,097,914 0.6033 -0.70%
2010-10-18 0 1.420 1.400 1.420 1.410 1.430 318,000 451,980 1.4213 0.608 0.599 0.608 0.604 0.612 742,844 0.6084 -1.39%
2010-10-15 0 1.440 1.430 1.440 1.440 1.440 406,000 584,640 1.4400 0.616 0.612 0.616 0.616 0.616 948,410 0.6164 0.00%
2010-10-14 0 1.440 1.420 1.440 1.430 1.460 330,000 475,160 1.4399 0.616 0.608 0.616 0.612 0.625 770,875 0.6164 0.70%
2010-10-13 0 1.430 1.410 1.440 1.430 1.430 60,000 85,700 1.4283 0.612 0.604 0.616 0.612 0.612 140,159 0.6114 0.70%
2010-10-12 0 1.420 1.410 1.430 1.410 1.430 44,000 62,420 1.4186 0.608 0.604 0.612 0.604 0.612 102,783 0.6073 0.71%
2010-10-11 0 1.410 1.410 1.420 1.400 1.420 52,000 73,200 1.4077 0.604 0.604 0.608 0.599 0.608 121,471 0.6026 -0.70%
2010-10-08 0 1.420 1.420 1.430 1.420 1.440 214,000 305,620 1.4281 0.608 0.608 0.612 0.608 0.616 499,901 0.6114 -0.70%
2010-10-07 0 1.430 1.410 1.430 1.410 1.430 60,000 85,300 1.4217 0.612 0.604 0.612 0.604 0.612 140,159 0.6086 0.00%
2010-10-06 0 1.430 1.420 1.440 1.430 1.440 170,000 243,620 1.4331 0.612 0.608 0.616 0.612 0.616 397,118 0.6135 0.00%
2010-10-05 0 1.430 1.420 1.440 1.430 1.440 80,000 114,700 1.4338 0.612 0.608 0.616 0.612 0.616 186,879 0.6138 -0.69%
2010-10-04 0 1.440 1.410 1.440 1.430 1.440 76,000 108,980 1.4339 0.616 0.604 0.616 0.612 0.616 177,535 0.6139 0.70%
2010-09-30 0 1.430 1.420 1.430 1.430 1.440 516,000 740,780 1.4356 0.612 0.608 0.612 0.612 0.616 1,205,369 0.6146 0.70%
2010-09-29 0 1.420 1.420 1.430 1.410 1.420 96,000 136,100 1.4177 0.608 0.608 0.612 0.604 0.608 224,255 0.6069 0.71%
2010-09-28 0 1.410 1.410 1.420 1.400 1.400 72,000 100,800 1.4000 0.604 0.604 0.608 0.599 0.599 168,191 0.5993 0.71%
2010-09-27 0 1.400 1.390 1.420 1.390 1.410 140,000 196,100 1.4007 0.599 0.595 0.608 0.595 0.604 327,038 0.5996 0.00%
2010-09-24 0 1.400 1.400 1.440 1.400 1.440 170,000 242,000 1.4235 0.599 0.599 0.616 0.599 0.616 397,118 0.6094 -1.41%
2010-09-22 0 1.420 1.400 1.420 1.390 1.420 172,000 241,620 1.4048 0.608 0.599 0.608 0.595 0.608 401,790 0.6014 0.71%
2010-09-21 0 1.410 1.380 1.420 1.390 1.410 68,000 95,120 1.3988 0.604 0.591 0.608 0.595 0.604 158,847 0.5988 0.00%
2010-09-20 0 1.410 1.410 1.420 1.400 1.410 70,000 98,500 1.4071 0.604 0.604 0.608 0.599 0.604 163,519 0.6024 0.71%
2010-09-17 0 1.400 1.400 1.410 1.400 1.410 210,000 294,800 1.4038 0.599 0.599 0.604 0.599 0.604 490,557 0.6009 0.00%
2010-09-16 0 1.400 1.380 1.400 1.400 1.400 2,000 2,800 1.4000 0.599 0.591 0.599 0.599 0.599 4,672 0.5993 0.72%
2010-09-15 0 1.390 1.380 1.390 1.380 1.400 226,000 314,940 1.3935 0.595 0.591 0.595 0.591 0.599 527,933 0.5966 0.00%
2010-09-14 0 1.390 1.390 1.400 1.390 1.390 58,000 80,620 1.3900 0.595 0.595 0.599 0.595 0.595 135,487 0.5950 0.00%
2010-09-13 0 1.390 1.380 1.390 1.390 1.400 272,000 380,780 1.3999 0.595 0.591 0.595 0.595 0.599 635,388 0.5993 -0.71%
2010-09-10 0 1.400 1.390 1.400 1.400 1.400 20,000 28,000 1.4000 0.599 0.595 0.599 0.599 0.599 46,720 0.5993 0.00%
2010-09-09 0 1.400 1.400 1.420 1.400 1.430 234,000 331,080 1.4149 0.599 0.599 0.608 0.599 0.612 546,621 0.6057 0.00%
2010-09-08 0 1.400 1.400 1.420 1.400 1.420 24,000 33,920 1.4133 0.599 0.599 0.608 0.599 0.608 56,064 0.6050 -1.41%
2010-09-07 0 1.420 1.410 1.420 1.390 1.420 280,000 391,700 1.3989 0.608 0.604 0.608 0.595 0.608 654,076 0.5989 2.16%
2010-09-06 0 1.390 1.380 1.400 1.360 1.390 260,000 358,280 1.3780 0.595 0.591 0.599 0.582 0.595 607,356 0.5899 2.96%
2010-09-03 0 1.350 1.350 1.360 1.350 1.370 498,000 677,680 1.3608 0.578 0.578 0.582 0.578 0.586 1,163,321 0.5825 -0.74%
2010-09-02 0 1.360 1.330 1.360 1.330 1.360 674,000 906,360 1.3447 0.582 0.569 0.582 0.569 0.582 1,574,455 0.5757 1.49%
2010-09-01 0 1.340 1.340 1.350 1.300 1.360 184,000 246,540 1.3399 0.574 0.574 0.578 0.557 0.582 429,821 0.5736 -1.47%
2010-08-31 0 1.360 1.350 1.360 1.360 1.360 50,000 68,000 1.3600 0.582 0.578 0.582 0.582 0.582 116,799 0.5822 -1.45%
2010-08-30 0 1.380 1.370 1.380 1.370 1.380 222,000 305,340 1.3754 0.591 0.586 0.591 0.586 0.591 518,589 0.5888 0.73%
2010-08-27 0 1.370 1.370 1.390 1.370 1.390 262,000 361,640 1.3803 0.586 0.586 0.595 0.586 0.595 612,028 0.5909 -0.72%
2010-08-26 0 1.380 1.380 1.390 1.370 1.380 152,000 209,600 1.3789 0.591 0.591 0.595 0.586 0.591 355,070 0.5903 -0.72%
2010-08-25 0 1.390 1.370 1.390 1.380 1.390 88,000 122,120 1.3877 0.595 0.586 0.595 0.591 0.595 205,567 0.5941 0.72%
2010-08-24 0 1.380 1.380 1.400 1.380 1.380 76,000 104,880 1.3800 0.591 0.591 0.599 0.591 0.591 177,535 0.5908 -1.43%
2010-08-23 0 1.400 1.380 1.410 1.400 1.400 140,000 196,000 1.4000 0.599 0.591 0.604 0.599 0.599 327,038 0.5993 0.00%
2010-08-20 0 1.400 1.390 1.400 1.400 1.410 234,000 327,800 1.4009 0.599 0.595 0.599 0.599 0.604 546,621 0.5997 0.00%
2010-08-19 0 1.400 1.400 1.410 1.400 1.410 348,000 489,600 1.4069 0.599 0.599 0.604 0.599 0.604 812,923 0.6023 0.36%
2010-08-18 0 1.470 1.460 1.480 1.460 1.480 544,000 799,680 1.4700 0.597 0.593 0.601 0.593 0.601 1,339,098 0.5972 0.00%
2010-08-17 0 1.470 1.460 1.470 1.470 1.480 316,000 464,720 1.4706 0.597 0.593 0.597 0.597 0.601 777,858 0.5974 0.00%
2010-08-16 0 1.470 1.460 1.480 1.450 1.470 326,000 477,520 1.4648 0.597 0.593 0.601 0.589 0.597 802,474 0.5951 2.08%
2010-08-13 0 1.440 1.430 1.450 - - 0 0 - 0.585 0.581 0.589 - - 0 - 0.00%
2010-08-12 0 1.440 1.440 1.450 1.410 1.440 146,000 208,960 1.4312 0.585 0.585 0.589 0.573 0.585 359,390 0.5814 0.00%
2010-08-11 0 1.440 1.440 1.450 1.430 1.440 232,000 333,080 1.4357 0.585 0.585 0.589 0.581 0.585 571,086 0.5832 0.70%
2010-08-10 0 1.430 1.430 1.440 1.420 1.440 558,000 801,640 1.4366 0.581 0.581 0.585 0.577 0.585 1,373,560 0.5836 0.00%
2010-08-09 0 1.430 1.430 1.440 1.430 1.440 168,000 241,120 1.4352 0.581 0.581 0.585 0.581 0.585 413,545 0.5831 0.70%
2010-08-06 0 1.420 1.420 1.440 1.420 1.440 676,000 967,080 1.4306 0.577 0.577 0.585 0.577 0.585 1,664,026 0.5812 -0.70%
2010-08-05 0 1.430 1.420 1.430 1.400 1.430 2,913,895 4,115,815 1.4125 0.581 0.577 0.581 0.569 0.581 7,172,777 0.5738 -1.38%
2010-08-04 0 1.450 1.450 1.460 1.450 1.480 1,256,000 1,842,740 1.4671 0.589 0.589 0.593 0.589 0.601 3,091,741 0.5960 -1.36%
2010-08-03 0 1.470 1.460 1.480 1.460 1.490 484,000 711,020 1.4690 0.597 0.593 0.601 0.593 0.605 1,191,403 0.5968 0.68%
2010-08-02 0 1.460 1.460 1.480 1.440 1.480 770,000 1,116,940 1.4506 0.593 0.593 0.601 0.585 0.601 1,895,414 0.5893 2.10%
2010-07-30 0 1.430 1.420 1.430 1.430 1.430 190,000 271,500 1.4289 0.581 0.577 0.581 0.581 0.581 467,700 0.5805 0.00%
2010-07-29 0 1.430 1.430 1.440 1.400 1.420 598,000 838,300 1.4018 0.581 0.581 0.585 0.569 0.577 1,472,023 0.5695 2.14%
2010-07-28 0 1.400 1.390 1.400 1.390 1.400 476,000 666,300 1.3998 0.569 0.565 0.569 0.565 0.569 1,171,711 0.5687 0.00%
2010-07-27 0 1.400 1.390 1.400 1.390 1.400 1,498,000 2,094,420 1.3981 0.569 0.565 0.569 0.565 0.569 3,687,442 0.5680 0.00%
2010-07-26 0 1.400 1.390 1.400 1.390 1.400 936,000 1,305,840 1.3951 0.569 0.565 0.569 0.565 0.569 2,304,036 0.5668 0.00%
2010-07-23 0 1.400 1.390 1.400 1.390 1.400 1,012,000 1,412,800 1.3960 0.569 0.565 0.569 0.565 0.569 2,491,116 0.5671 0.00%
2010-07-22 0 1.400 1.390 1.400 1.390 1.400 3,418,000 4,780,260 1.3986 0.569 0.565 0.569 0.565 0.569 8,413,670 0.5682 -2.10%
2010-07-21 0 1.430 1.420 1.430 1.430 1.430 758,000 1,083,940 1.4300 0.581 0.577 0.581 0.581 0.581 1,865,875 0.5809 0.00%
2010-07-20 0 1.430 1.420 1.430 1.400 1.450 58,000 83,080 1.4324 0.581 0.577 0.581 0.569 0.589 142,771 0.5819 0.70%
2010-07-19 0 1.420 1.420 1.450 1.400 1.450 240,000 343,620 1.4318 0.577 0.577 0.589 0.569 0.589 590,778 0.5816 -0.70%
2010-07-16 0 1.430 1.430 1.450 1.400 1.430 32,000 45,420 1.4194 0.581 0.581 0.589 0.569 0.581 78,770 0.5766 0.70%
2010-07-15 0 1.420 1.420 1.450 1.420 1.440 64,000 91,460 1.4291 0.577 0.577 0.589 0.577 0.585 157,541 0.5805 -2.07%
2010-07-14 0 1.450 1.430 1.520 1.420 1.460 793,000 1,147,520 1.4471 0.589 0.581 0.617 0.577 0.593 1,952,031 0.5879 0.00%
2010-07-13 0 1.450 1.450 1.460 1.420 1.470 500,000 726,860 1.4537 0.589 0.589 0.593 0.577 0.597 1,230,788 0.5906 -0.68%
2010-07-12 0 1.460 1.460 1.490 1.410 1.540 66,000 98,700 1.4955 0.593 0.593 0.605 0.573 0.626 162,464 0.6075 1.39%
2010-07-09 0 1.440 1.440 1.450 1.420 1.480 208,000 301,040 1.4473 0.585 0.585 0.589 0.577 0.601 512,008 0.5880 0.70%
2010-07-08 0 1.430 1.430 1.470 1.400 1.440 60,000 86,200 1.4367 0.581 0.581 0.597 0.569 0.585 147,695 0.5836 -1.38%
2010-07-07 0 1.450 1.440 1.460 1.360 1.460 328,000 472,500 1.4405 0.589 0.585 0.593 0.552 0.593 807,397 0.5852 3.57%
2010-07-06 0 1.400 1.400 1.430 1.390 1.460 668,000 959,880 1.4369 0.569 0.569 0.581 0.565 0.593 1,644,333 0.5838 -4.11%
2010-07-05 0 1.460 1.460 1.480 1.450 1.490 260,000 380,740 1.4644 0.593 0.593 0.601 0.589 0.605 640,010 0.5949 0.69%
2010-07-02 0 1.450 1.440 1.450 1.450 1.510 464,000 686,500 1.4795 0.589 0.585 0.589 0.589 0.613 1,142,172 0.6010 -8.81%
2010-06-30 0 1.590 1.590 1.620 1.570 1.630 100,000 160,100 1.6010 0.646 0.646 0.658 0.638 0.662 246,158 0.6504 -2.45%
2010-06-29 0 1.630 1.610 1.630 1.610 1.630 40,000 64,700 1.6175 0.662 0.654 0.662 0.654 0.662 98,463 0.6571 1.87%
2010-06-28 0 1.600 1.590 1.600 1.590 1.600 608,000 969,920 1.5953 0.650 0.646 0.650 0.646 0.650 1,496,639 0.6481 0.63%
2010-06-25 0 1.590 1.560 1.590 1.590 1.590 72,000 114,480 1.5900 0.646 0.634 0.646 0.646 0.646 177,234 0.6459 0.00%
2010-06-24 0 1.590 1.570 1.590 1.590 1.600 304,000 485,000 1.5954 0.646 0.638 0.646 0.646 0.650 748,319 0.6481 -0.62%
2010-06-23 0 1.600 1.590 1.600 1.590 1.600 88,000 140,420 1.5957 0.650 0.646 0.650 0.646 0.650 216,619 0.6482 0.00%
2010-06-22 0 1.600 1.570 1.600 1.560 1.600 288,000 456,060 1.5835 0.650 0.638 0.650 0.634 0.650 708,934 0.6433 0.63%
2010-06-21 0 1.590 1.590 1.600 1.590 1.600 176,000 280,980 1.5965 0.646 0.646 0.650 0.646 0.650 433,238 0.6486 -0.62%
2010-06-18 0 1.600 1.580 1.600 1.580 1.600 24,000 38,320 1.5967 0.650 0.642 0.650 0.642 0.650 59,078 0.6486 2.56%
2010-06-17 0 1.560 1.550 1.590 1.560 1.570 30,000 46,900 1.5633 0.634 0.630 0.646 0.634 0.638 73,847 0.6351 0.65%
2010-06-15 0 1.550 1.550 1.600 1.520 1.580 200,000 311,100 1.5555 0.630 0.630 0.650 0.617 0.642 492,315 0.6319 -3.13%
2010-06-14 0 1.600 1.580 1.600 1.600 1.600 60,000 96,000 1.6000 0.650 0.642 0.650 0.650 0.650 147,695 0.6500 0.00%
2010-06-11 0 1.600 1.560 1.600 1.600 1.600 118,000 188,800 1.6000 0.650 0.634 0.650 0.650 0.650 290,466 0.6500 0.00%
2010-06-10 0 1.600 1.530 1.600 1.520 1.620 154,000 246,440 1.6003 0.650 0.622 0.650 0.617 0.658 379,083 0.6501 0.00%
2010-06-09 0 1.600 1.540 1.600 - - 0 0 - 0.650 0.626 0.650 - - 0 - 0.00%
2010-06-08 0 1.600 1.520 1.600 1.600 1.600 20,000 32,000 1.6000 0.650 0.617 0.650 0.650 0.650 49,232 0.6500 -1.84%
2010-06-07 0 1.630 1.500 1.630 - - 0 0 - 0.662 0.609 0.662 - - 0 - -0.61%
2010-06-04 0 1.640 1.620 1.640 1.620 1.640 856,000 1,387,840 1.6213 0.666 0.658 0.666 0.658 0.666 2,107,110 0.6586 1.23%
2010-06-03 0 1.620 1.580 1.620 1.580 1.620 236,000 381,000 1.6144 0.658 0.642 0.658 0.642 0.658 580,932 0.6558 2.53%
2010-06-02 0 1.580 1.530 1.620 - - 0 0 - 0.642 0.622 0.658 - - 0 - 0.00%
2010-06-01 0 1.580 1.560 1.580 1.550 1.580 477,420 753,498 1.5783 0.642 0.634 0.642 0.630 0.642 1,175,206 0.6412 -1.25%
2010-05-31 0 1.600 1.580 1.620 1.600 1.600 630,000 1,008,000 1.6000 0.650 0.642 0.658 0.650 0.650 1,550,793 0.6500 0.00%
2010-05-28 0 1.600 1.580 1.600 1.600 1.600 388,000 620,800 1.6000 0.650 0.642 0.650 0.650 0.650 955,092 0.6500 1.91%
2010-05-27 0 1.570 1.570 1.590 1.540 1.540 68,000 104,720 1.5400 0.638 0.638 0.646 0.626 0.626 167,387 0.6256 -0.63%
2010-05-26 0 1.580 1.580 1.660 1.550 1.590 116,000 183,240 1.5797 0.642 0.642 0.674 0.630 0.646 285,543 0.6417 -1.25%
2010-05-25 0 1.600 1.580 1.670 - - 0 0 - 0.650 0.642 0.678 - - 0 - 0.00%
2010-05-24 0 1.600 1.600 1.680 - - 0 0 - 0.650 0.650 0.682 - - 0 - 0.00%
2010-05-20 0 1.600 1.590 1.650 1.600 1.650 180,000 292,200 1.6233 0.650 0.646 0.670 0.650 0.670 443,084 0.6595 -4.76%
2010-05-19 0 1.680 1.660 1.690 - - 0 0 - 0.682 0.674 0.687 - - 0 - 0.00%
2010-05-18 0 1.680 1.680 1.690 1.670 1.700 164,000 275,200 1.6780 0.682 0.682 0.687 0.678 0.691 403,699 0.6817 0.00%
2010-05-17 0 1.680 1.680 1.730 1.670 1.670 86,000 143,620 1.6700 0.682 0.682 0.703 0.678 0.678 211,696 0.6784 -3.45%
2010-05-14 0 1.740 1.740 1.790 1.720 1.740 22,000 38,200 1.7364 0.707 0.707 0.727 0.699 0.707 54,155 0.7054 -0.57%
2010-05-13 0 1.750 1.740 1.800 - - 0 0 - 0.711 0.707 0.731 - - 0 - 0.00%
2010-05-12 0 1.750 1.730 1.770 1.750 1.780 391,000 687,670 1.7587 0.711 0.703 0.719 0.711 0.723 962,477 0.7145 -2.78%
2010-05-11 0 1.800 1.760 1.800 1.800 1.800 50,000 90,000 1.8000 0.731 0.715 0.731 0.731 0.731 123,079 0.7312 0.00%
2010-05-10 0 1.800 1.760 1.800 1.670 1.800 66,000 115,000 1.7424 0.731 0.715 0.731 0.678 0.731 162,464 0.7078 5.26%
2010-05-07 0 1.710 1.710 1.750 1.620 1.710 176,000 293,880 1.6698 0.695 0.695 0.711 0.658 0.695 433,238 0.6783 -2.84%
2010-05-06 0 1.760 1.760 1.790 1.760 1.770 134,000 236,500 1.7649 0.715 0.715 0.727 0.715 0.719 329,851 0.7170 -0.56%
2010-05-05 0 1.770 1.770 1.820 1.760 1.760 50,000 88,000 1.7600 0.719 0.719 0.739 0.715 0.715 123,079 0.7150 -2.75%
2010-05-04 0 1.820 1.800 1.830 1.800 1.830 180,000 326,740 1.8152 0.739 0.731 0.743 0.731 0.743 443,084 0.7374 1.11%
2010-05-03 0 1.800 1.800 1.820 1.800 1.800 18,000 32,400 1.8000 0.731 0.731 0.739 0.731 0.731 44,308 0.7312 -1.64%
2010-04-30 0 1.830 1.780 1.850 1.760 1.830 48,000 86,580 1.8038 0.743 0.723 0.752 0.715 0.743 118,156 0.7328 0.55%
2010-04-29 0 1.820 1.810 1.820 1.770 1.820 82,000 147,660 1.8007 0.739 0.735 0.739 0.719 0.739 201,849 0.7315 3.41%
2010-04-28 0 1.760 1.760 1.830 1.760 1.760 20,000 35,200 1.7600 0.715 0.715 0.743 0.715 0.715 49,232 0.7150 -2.22%
2010-04-27 0 1.800 1.790 1.820 1.740 1.800 208,000 364,600 1.7529 0.731 0.727 0.739 0.707 0.731 512,008 0.7121 2.27%
2010-04-26 0 1.760 1.760 1.830 - - 0 0 - 0.715 0.715 0.743 - - 0 - 0.57%
2010-04-23 0 1.750 1.740 1.780 1.750 1.750 40,000 70,000 1.7500 0.711 0.707 0.723 0.711 0.711 98,463 0.7109 -1.69%
2010-04-22 0 1.780 1.780 1.830 1.700 1.820 38,000 67,240 1.7695 0.723 0.723 0.743 0.691 0.739 93,540 0.7188 0.00%
2010-04-21 0 1.780 1.740 1.820 - - 0 0 - 0.723 0.707 0.739 - - 0 - 0.00%
2010-04-20 0 1.780 1.760 1.800 1.780 1.830 72,000 130,880 1.8178 0.723 0.715 0.731 0.723 0.743 177,234 0.7385 -3.78%
2010-04-19 0 1.850 1.710 1.850 1.850 1.850 30,000 55,500 1.8500 0.752 0.695 0.752 0.752 0.752 73,847 0.7516 0.00%
2010-04-16 0 1.850 1.800 1.850 1.850 1.850 450,000 832,500 1.8500 0.752 0.731 0.752 0.752 0.752 1,107,710 0.7516 -1.60%
2010-04-15 0 1.880 1.880 1.900 1.880 1.880 112,000 210,560 1.8800 0.764 0.764 0.772 0.764 0.764 275,697 0.7637 0.00%
2010-04-14 0 1.880 1.840 1.880 1.880 1.900 92,000 173,360 1.8843 0.764 0.747 0.764 0.764 0.772 226,465 0.7655 -1.57%
2010-04-13 0 1.910 1.820 1.910 1.880 1.930 310,000 593,100 1.9132 0.776 0.739 0.776 0.764 0.784 763,089 0.7772 1.60%
2010-04-12 0 1.880 1.870 1.890 1.780 1.880 582,000 1,077,120 1.8507 0.764 0.760 0.768 0.723 0.764 1,432,638 0.7518 5.62%
2010-04-09 0 1.780 1.770 1.800 1.730 1.780 336,000 593,160 1.7654 0.723 0.719 0.731 0.703 0.723 827,090 0.7172 2.30%
2010-04-08 0 1.740 1.730 1.770 1.730 1.760 334,000 580,180 1.7371 0.707 0.703 0.719 0.703 0.715 822,167 0.7057 1.75%
2010-04-07 0 1.710 1.710 1.720 1.670 1.730 478,000 805,580 1.6853 0.695 0.695 0.699 0.678 0.703 1,176,634 0.6846 2.40%
2010-04-01 0 1.670 1.660 1.670 1.680 1.680 628,000 1,055,040 1.6800 0.678 0.674 0.678 0.682 0.682 1,545,870 0.6825 -0.60%
2010-03-31 0 1.680 1.660 1.680 1.660 1.690 150,000 252,060 1.6804 0.682 0.674 0.682 0.674 0.687 369,237 0.6827 -0.59%
2010-03-30 0 1.690 1.690 1.700 1.680 1.690 458,000 769,960 1.6811 0.687 0.687 0.691 0.682 0.687 1,127,402 0.6830 0.60%
2010-03-29 0 1.680 1.680 1.700 1.680 1.700 112,000 188,360 1.6818 0.682 0.682 0.691 0.682 0.691 275,697 0.6832 0.00%
2010-03-26 0 1.680 1.670 1.720 1.650 1.680 542,000 900,980 1.6623 0.682 0.678 0.699 0.670 0.682 1,334,175 0.6753 1.20%
2010-03-25 0 1.660 1.650 1.660 1.650 1.660 764,000 1,267,200 1.6586 0.674 0.670 0.674 0.670 0.674 1,880,645 0.6738 0.00%
2010-03-24 0 1.660 1.650 1.660 1.650 1.660 578,000 958,500 1.6583 0.674 0.670 0.674 0.670 0.674 1,422,791 0.6737 0.00%
2010-03-23 0 1.660 1.620 1.660 1.630 1.660 300,000 496,300 1.6543 0.674 0.658 0.674 0.662 0.674 738,473 0.6721 0.61%
2010-03-22 0 1.650 1.650 1.670 1.630 1.660 318,000 524,520 1.6494 0.670 0.670 0.678 0.662 0.674 782,781 0.6701 1.23%
2010-03-19 0 1.630 1.620 1.630 1.610 1.640 242,000 394,860 1.6317 0.662 0.658 0.662 0.654 0.666 595,702 0.6628 1.24%
2010-03-18 0 1.610 1.610 1.640 1.590 1.610 92,000 146,620 1.5937 0.654 0.654 0.666 0.646 0.654 226,465 0.6474 1.26%
2010-03-17 0 1.590 1.590 1.600 1.590 1.590 100,000 159,000 1.5900 0.646 0.646 0.650 0.646 0.646 246,158 0.6459 0.00%
2010-03-16 0 1.590 1.590 1.650 1.580 1.580 34,000 53,720 1.5800 0.646 0.646 0.670 0.642 0.642 83,694 0.6419 0.00%
2010-03-15 0 1.590 1.580 1.590 1.570 1.600 210,000 333,500 1.5881 0.646 0.642 0.646 0.638 0.650 516,931 0.6452 0.63%
2010-03-12 0 1.580 1.580 1.600 1.570 1.630 314,000 504,180 1.6057 0.642 0.642 0.650 0.638 0.662 772,935 0.6523 -0.63%
2010-03-11 0 1.590 1.590 1.660 1.590 1.600 100,000 159,500 1.5950 0.646 0.646 0.674 0.646 0.650 246,158 0.6480 -0.62%
2010-03-10 0 1.600 1.600 1.650 1.600 1.600 34,000 54,400 1.6000 0.650 0.650 0.670 0.650 0.650 83,694 0.6500 -0.62%
2010-03-09 0 1.610 1.600 1.660 - - 0 0 - 0.654 0.650 0.674 - - 0 - 0.00%
2010-03-08 0 1.610 1.610 1.660 1.610 1.660 182,000 296,440 1.6288 0.654 0.654 0.674 0.654 0.674 448,007 0.6617 0.62%
2010-03-05 0 1.600 1.560 1.620 1.550 1.600 112,000 177,000 1.5804 0.650 0.634 0.658 0.630 0.650 275,697 0.6420 0.00%
2010-03-04 0 1.600 1.550 1.600 1.600 1.640 14,000 22,560 1.6114 0.650 0.630 0.650 0.650 0.666 34,462 0.6546 -1.23%
2010-03-03 0 1.620 1.530 1.620 1.600 1.620 110,000 178,000 1.6182 0.658 0.622 0.658 0.650 0.658 270,773 0.6574 -1.22%
2010-03-02 0 1.640 1.550 1.640 1.550 1.640 134,000 211,920 1.5815 0.666 0.630 0.666 0.630 0.666 329,851 0.6425 2.50%
2010-03-01 0 1.600 1.600 1.630 1.550 1.600 126,000 199,860 1.5862 0.650 0.650 0.662 0.630 0.650 310,159 0.6444 4.58%
2010-02-26 0 1.530 1.530 1.600 1.530 1.530 16,000 24,480 1.5300 0.622 0.622 0.650 0.622 0.622 39,385 0.6216 -1.92%
2010-02-25 0 1.560 1.550 1.590 1.560 1.560 50,000 78,000 1.5600 0.634 0.630 0.646 0.634 0.634 123,079 0.6337 0.00%
2010-02-24 0 1.560 1.560 1.610 - - 0 0 - 0.634 0.634 0.654 - - 0 - 0.00%
2010-02-23 0 1.560 1.530 1.570 1.560 1.650 22,000 34,500 1.5682 0.634 0.622 0.638 0.634 0.670 54,155 0.6371 2.63%
2010-02-22 0 1.520 1.520 1.650 1.500 1.510 50,000 75,400 1.5080 0.617 0.617 0.670 0.609 0.613 123,079 0.6126 -0.65%
2010-02-19 0 1.530 1.530 1.620 - - 0 0 - 0.622 0.622 0.658 - - 0 - 0.66%
2010-02-18 0 1.520 1.510 1.600 - - 0 0 - 0.617 0.613 0.650 - - 0 - 0.00%
2010-02-17 0 1.520 1.520 - 1.510 1.510 20,000 30,200 1.5100 0.617 0.617 - 0.613 0.613 49,232 0.6134 0.66%
2010-02-12 0 1.510 1.510 1.700 - - 0 0 - 0.613 0.613 0.691 - - 0 - 0.00%
2010-02-11 0 1.510 1.510 1.580 1.510 1.560 20,000 30,700 1.5350 0.613 0.613 0.642 0.613 0.634 49,232 0.6236 -0.66%
2010-02-10 0 1.520 1.510 1.560 1.500 1.520 118,000 177,780 1.5066 0.617 0.613 0.634 0.609 0.617 290,466 0.6121 0.00%
2010-02-09 0 1.520 1.520 1.560 1.520 1.520 55,000 83,550 1.5191 0.617 0.617 0.634 0.617 0.617 135,387 0.6171 -0.65%
2010-02-08 0 1.530 1.530 1.560 1.530 1.560 280,000 433,400 1.5479 0.622 0.622 0.634 0.622 0.634 689,242 0.6288 0.00%
2010-02-05 0 1.530 1.520 1.540 1.520 1.550 68,000 104,260 1.5332 0.622 0.617 0.626 0.617 0.630 167,387 0.6229 0.00%
2010-02-04 0 1.530 1.530 1.590 1.530 1.540 30,000 46,100 1.5367 0.622 0.622 0.646 0.622 0.626 73,847 0.6243 0.00%
2010-02-03 0 1.530 1.530 1.590 1.520 1.540 100,000 152,880 1.5288 0.622 0.622 0.646 0.617 0.626 246,158 0.6211 -0.65%
2010-02-02 0 1.540 1.540 1.580 1.520 1.530 122,000 186,020 1.5248 0.626 0.626 0.642 0.617 0.622 300,312 0.6194 0.00%
2010-02-01 0 1.540 1.540 1.600 1.500 1.500 4,000 6,000 1.5000 0.626 0.626 0.650 0.609 0.609 9,846 0.6094 1.32%
2010-01-29 0 1.520 1.520 1.600 - - 0 0 - 0.617 0.617 0.650 - - 0 - 0.66%
2010-01-28 0 1.510 1.510 1.650 1.510 1.510 40,000 60,400 1.5100 0.613 0.613 0.670 0.613 0.613 98,463 0.6134 -0.66%
2010-01-27 0 1.520 1.520 1.620 1.520 1.520 10,000 15,200 1.5200 0.617 0.617 0.658 0.617 0.617 24,616 0.6175 0.66%
2010-01-26 0 1.510 1.510 1.700 1.500 1.540 66,000 101,040 1.5309 0.613 0.613 0.691 0.609 0.626 162,464 0.6219 -2.58%
2010-01-25 0 1.550 1.540 1.650 1.540 1.550 100,000 154,540 1.5454 0.630 0.626 0.670 0.626 0.630 246,158 0.6278 -1.90%
2010-01-22 0 1.580 1.560 1.600 1.560 1.620 142,000 225,720 1.5896 0.642 0.634 0.650 0.634 0.658 349,544 0.6458 -2.47%
2010-01-21 0 1.620 1.620 1.650 1.610 1.620 46,000 74,220 1.6135 0.658 0.658 0.670 0.654 0.658 113,233 0.6555 -0.61%
2010-01-20 0 1.630 1.630 1.650 1.600 1.680 130,857 214,411 1.6385 0.662 0.662 0.670 0.650 0.682 322,115 0.6656 -1.81%
2010-01-19 0 1.660 1.630 1.660 1.620 1.660 100,000 163,100 1.6310 0.674 0.662 0.674 0.658 0.674 246,158 0.6626 3.11%
2010-01-18 0 1.610 1.590 1.620 1.610 1.610 78,000 125,580 1.6100 0.654 0.646 0.658 0.654 0.654 192,003 0.6541 0.62%
2010-01-15 0 1.600 1.590 1.600 1.600 1.620 198,000 316,840 1.6002 0.650 0.646 0.650 0.650 0.658 487,392 0.6501 0.00%
2010-01-14 0 1.600 1.570 1.600 1.590 1.600 98,000 156,500 1.5969 0.650 0.638 0.650 0.646 0.650 241,235 0.6487 1.91%
2010-01-13 0 1.570 1.530 1.600 1.570 1.570 20,000 31,400 1.5700 0.638 0.622 0.650 0.638 0.638 49,232 0.6378 0.00%
2010-01-12 0 1.570 1.570 1.600 1.550 1.570 63,000 98,670 1.5662 0.638 0.638 0.650 0.630 0.638 155,079 0.6363 0.64%
2010-01-11 0 1.560 1.560 1.570 1.550 1.560 38,000 59,100 1.5553 0.634 0.634 0.638 0.630 0.634 93,540 0.6318 -0.64%
2010-01-08 0 1.570 1.550 1.570 1.550 1.570 170,000 266,220 1.5660 0.638 0.630 0.638 0.630 0.638 418,468 0.6362 0.00%
2010-01-07 0 1.570 1.550 1.570 1.540 1.570 550,000 861,020 1.5655 0.638 0.630 0.638 0.626 0.638 1,353,867 0.6360 0.00%
2010-01-06 0 1.570 1.570 1.600 1.560 1.600 198,000 311,440 1.5729 0.638 0.638 0.650 0.634 0.650 487,392 0.6390 -1.87%
2010-01-05 0 1.600 1.540 1.600 1.530 1.600 232,000 360,940 1.5558 0.650 0.626 0.650 0.622 0.650 571,086 0.6320 0.63%
2010-01-04 0 1.590 1.560 1.600 - - 0 0 - 0.646 0.634 0.650 - - 0 - 0.00%
2009-12-31 0 1.590 1.590 1.610 1.590 1.600 550,000 878,900 1.5980 0.646 0.646 0.654 0.646 0.650 1,353,867 0.6492 0.63%
2009-12-30 0 1.580 1.530 1.580 1.600 1.600 30,000 48,000 1.6000 0.642 0.622 0.642 0.650 0.650 73,847 0.6500 4.64%
2009-12-29 0 1.510 1.510 1.560 1.500 1.500 20,000 30,000 1.5000 0.613 0.613 0.634 0.609 0.609 49,232 0.6094 -0.98%
2009-12-28 0 1.560 1.540 1.580 1.560 1.600 296,000 468,180 1.5817 0.620 0.612 0.627 0.620 0.635 745,349 0.6281 0.00%
2009-12-24 0 1.560 1.530 1.580 - - 0 0 - 0.620 0.608 0.627 - - 0 - 0.00%
2009-12-23 0 1.560 1.560 1.580 1.550 1.550 46,000 71,300 1.5500 0.620 0.620 0.627 0.616 0.616 115,831 0.6156 0.00%
2009-12-22 0 1.560 1.520 1.560 1.500 1.560 40,000 60,600 1.5150 0.620 0.604 0.620 0.596 0.620 100,723 0.6017 1.96%
2009-12-21 0 1.530 1.530 1.560 1.530 1.540 60,000 92,100 1.5350 0.608 0.608 0.620 0.608 0.612 151,084 0.6096 -0.65%
2009-12-18 0 1.540 1.510 1.560 1.490 1.550 180,000 273,000 1.5167 0.612 0.600 0.620 0.592 0.616 453,253 0.6023 -1.28%
2009-12-17 0 1.560 1.560 1.600 1.560 1.570 154,000 241,520 1.5683 0.620 0.620 0.635 0.620 0.623 387,783 0.6228 -0.64%
2009-12-16 0 1.570 1.560 1.570 1.560 1.570 138,000 216,060 1.5657 0.623 0.620 0.623 0.620 0.623 347,494 0.6218 -0.63%
2009-12-15 0 1.580 1.580 1.590 1.570 1.630 210,000 335,400 1.5971 0.627 0.627 0.631 0.623 0.647 528,795 0.6343 -3.07%
2009-12-14 0 1.630 1.540 1.630 1.540 1.630 214,000 334,060 1.5610 0.647 0.612 0.647 0.612 0.647 538,867 0.6199 5.84%
2009-12-11 0 1.540 1.540 1.580 1.540 1.610 206,000 321,980 1.5630 0.612 0.612 0.627 0.612 0.639 518,723 0.6207 -3.75%
2009-12-10 0 1.600 1.560 1.610 1.500 1.700 1,420,000 2,241,580 1.5786 0.635 0.620 0.639 0.596 0.675 3,575,662 0.6269 -8.57%
2009-12-09 0 1.750 1.740 1.780 1.690 1.780 774,000 1,325,460 1.7125 0.695 0.691 0.707 0.671 0.707 1,948,988 0.6801 2.34%
2009-12-08 0 1.710 1.700 1.720 1.680 1.710 238,000 404,380 1.6991 0.679 0.675 0.683 0.667 0.679 599,301 0.6748 1.18%
2009-12-07 0 1.690 1.690 1.730 1.660 1.730 284,000 483,480 1.7024 0.671 0.671 0.687 0.659 0.687 715,132 0.6761 1.81%
2009-12-04 0 1.660 1.660 1.680 1.620 1.660 220,000 363,940 1.6543 0.659 0.659 0.667 0.643 0.659 553,976 0.6570 0.00%
2009-12-03 0 1.660 1.660 1.680 1.660 1.680 190,000 316,600 1.6663 0.659 0.659 0.667 0.659 0.667 478,434 0.6617 -1.78%
2009-12-02 0 1.690 1.670 1.690 1.630 1.700 208,000 348,600 1.6760 0.671 0.663 0.671 0.647 0.675 523,759 0.6656 0.60%
2009-12-01 0 1.680 1.670 1.680 1.620 1.700 914,000 1,521,580 1.6647 0.667 0.663 0.667 0.643 0.675 2,301,518 0.6611 3.70%
2009-11-30 0 1.620 1.600 1.620 1.490 1.620 324,000 511,160 1.5777 0.643 0.635 0.643 0.592 0.643 815,855 0.6265 0.00%
2009-11-27 0 1.620 1.540 1.620 1.550 1.650 1,002,000 1,604,900 1.6017 0.643 0.612 0.643 0.616 0.655 2,523,108 0.6361 1.89%
2009-11-26 0 1.590 1.570 1.590 1.550 1.590 672,000 1,058,560 1.5752 0.631 0.623 0.631 0.616 0.631 1,692,144 0.6256 4.61%
2009-11-25 0 1.520 1.520 1.540 1.490 1.530 268,000 405,820 1.5143 0.604 0.604 0.612 0.592 0.608 674,843 0.6014 0.00%
2009-11-24 0 1.520 1.490 1.520 1.470 1.520 162,000 242,460 1.4967 0.604 0.592 0.604 0.584 0.604 407,928 0.5944 0.00%
2009-11-23 0 1.520 1.500 1.540 1.460 1.540 84,000 126,480 1.5057 0.604 0.596 0.612 0.580 0.612 211,518 0.5980 1.33%
2009-11-20 0 1.500 1.440 1.520 - - 0 0 - 0.596 0.572 0.604 - - 0 - 0.00%
2009-11-19 0 1.500 1.480 1.520 - - 0 0 - 0.596 0.588 0.604 - - 0 - 0.00%
2009-11-18 0 1.500 1.460 1.510 1.460 1.500 90,000 133,800 1.4867 0.596 0.580 0.600 0.580 0.596 226,626 0.5904 0.00%
2009-11-17 0 1.500 1.460 1.520 1.500 1.550 1,150,000 1,747,460 1.5195 0.596 0.580 0.604 0.596 0.616 2,895,783 0.6034 -1.96%
2009-11-16 0 1.530 1.530 1.540 1.500 1.540 306,000 462,160 1.5103 0.608 0.608 0.612 0.596 0.612 770,530 0.5998 1.32%
2009-11-13 0 1.510 1.510 1.520 1.500 1.500 142,000 213,000 1.5000 0.600 0.600 0.604 0.596 0.596 357,566 0.5957 0.67%
2009-11-12 0 1.500 1.500 1.520 1.480 1.520 316,000 472,400 1.4949 0.596 0.596 0.604 0.588 0.604 795,711 0.5937 0.00%
2009-11-11 0 1.500 1.480 1.520 1.460 1.500 434,000 644,880 1.4859 0.596 0.588 0.604 0.580 0.596 1,092,843 0.5901 4.90%
2009-11-10 0 1.430 1.430 1.450 1.420 1.450 206,000 295,160 1.4328 0.568 0.568 0.576 0.564 0.576 518,723 0.5690 -0.69%
2009-11-09 0 1.440 1.420 1.440 1.400 1.450 382,000 548,940 1.4370 0.572 0.564 0.572 0.556 0.576 961,904 0.5707 1.41%
2009-11-06 0 1.420 1.420 1.430 1.390 1.430 578,000 817,280 1.4140 0.564 0.564 0.568 0.552 0.568 1,455,446 0.5615 3.65%
2009-11-05 0 1.370 1.370 1.380 1.370 1.400 764,000 1,058,780 1.3858 0.544 0.544 0.548 0.544 0.556 1,923,807 0.5504 -0.72%
2009-11-04 0 1.380 1.380 1.400 1.370 1.380 1,014,000 1,397,800 1.3785 0.548 0.548 0.556 0.544 0.548 2,553,325 0.5474 0.00%
2009-11-03 0 1.380 1.370 1.380 1.370 1.380 1,222,000 1,685,640 1.3794 0.548 0.544 0.548 0.544 0.548 3,077,084 0.5478 0.00%
2009-11-02 0 1.380 1.370 1.380 1.340 1.380 990,000 1,364,720 1.3785 0.548 0.544 0.548 0.532 0.548 2,492,891 0.5474 0.00%
2009-10-30 0 1.380 1.370 1.380 1.370 1.390 1,308,000 1,804,480 1.3796 0.548 0.544 0.548 0.544 0.552 3,293,638 0.5479 0.73%
2009-10-29 0 1.370 1.370 1.380 1.360 1.370 276,000 377,820 1.3689 0.544 0.544 0.548 0.540 0.544 694,988 0.5436 -1.44%
2009-10-28 0 1.390 1.390 1.420 1.380 1.400 152,000 211,680 1.3926 0.552 0.552 0.564 0.548 0.556 382,747 0.5531 -0.71%
2009-10-27 0 1.400 1.390 1.400 1.400 1.400 1,182,000 1,654,800 1.4000 0.556 0.552 0.556 0.556 0.556 2,976,361 0.5560 0.00%
2009-10-23 0 1.400 1.400 1.420 1.380 1.410 178,000 249,600 1.4022 0.556 0.556 0.564 0.548 0.560 448,217 0.5569 2.19%
2009-10-22 0 1.370 1.370 1.400 1.360 1.410 1,144,000 1,497,880 1.3093 0.544 0.544 0.556 0.540 0.560 2,880,675 0.5200 -1.44%
2009-10-21 0 1.390 1.390 1.400 1.340 1.400 256,000 356,220 1.3915 0.552 0.552 0.556 0.532 0.556 644,626 0.5526 2.21%
2009-10-20 0 1.360 1.360 1.400 1.340 1.420 2,398,000 3,162,740 1.3189 0.540 0.540 0.556 0.532 0.564 6,038,337 0.5238 -0.73%
2009-10-19 0 1.370 1.360 1.370 1.360 1.370 100,000 136,620 1.3662 0.544 0.540 0.544 0.540 0.544 251,807 0.5426 0.00%
2009-10-16 0 1.370 1.350 1.370 1.350 1.370 244,000 329,720 1.3513 0.544 0.536 0.544 0.536 0.544 614,410 0.5366 1.48%
2009-10-15 0 1.350 1.350 1.360 1.330 1.360 536,000 723,680 1.3501 0.536 0.536 0.540 0.528 0.540 1,349,687 0.5362 2.27%
2009-10-14 0 1.320 1.320 1.350 1.310 1.330 1,100,000 1,448,820 1.3171 0.524 0.524 0.536 0.520 0.528 2,769,879 0.5231 -0.75%
2009-10-13 0 1.330 1.330 1.360 1.310 1.350 1,003,000 1,325,450 1.3215 0.528 0.528 0.540 0.520 0.536 2,525,626 0.5248 1.53%
2009-10-12 0 1.310 1.310 1.350 1.310 1.360 1,264,000 1,678,580 1.3280 0.520 0.520 0.536 0.520 0.540 3,182,843 0.5274 -4.38%
2009-10-09 0 1.370 1.370 1.390 1.360 1.390 962,000 1,317,360 1.3694 0.544 0.544 0.552 0.540 0.552 2,422,385 0.5438 0.00%
2009-10-08 0 1.370 1.360 1.380 1.370 1.400 648,000 891,680 1.3760 0.544 0.540 0.548 0.544 0.556 1,631,711 0.5465 -0.72%
2009-10-07 0 1.380 1.380 1.400 1.370 1.390 1,030,000 1,418,980 1.3777 0.548 0.548 0.556 0.544 0.552 2,593,614 0.5471 -0.72%
2009-10-06 0 1.390 1.390 1.410 1.380 1.410 601,000 838,510 1.3952 0.552 0.552 0.560 0.548 0.560 1,513,361 0.5541 -2.11%
2009-10-05 0 1.420 1.410 1.450 1.420 1.450 96,000 137,780 1.4352 0.564 0.560 0.576 0.564 0.576 241,735 0.5700 -2.07%
2009-10-02 0 1.450 1.430 1.450 1.450 1.450 190,000 275,500 1.4500 0.576 0.568 0.576 0.576 0.576 478,434 0.5758 -2.03%
2009-09-30 0 1.480 1.410 1.500 1.480 1.480 100,000 148,000 1.4800 0.588 0.560 0.596 0.588 0.588 251,807 0.5878 0.00%
2009-09-29 0 1.480 1.460 1.480 - - 0 0 - 0.588 0.580 0.588 - - 0 - 0.00%
2009-09-28 0 1.480 1.400 1.480 - - 0 0 - 0.588 0.556 0.588 - - 0 - 0.00%
2009-09-25 0 1.480 1.460 1.500 - - 0 0 - 0.588 0.580 0.596 - - 0 - 0.00%
2009-09-24 0 1.480 1.470 1.480 1.480 1.480 30,000 44,400 1.4800 0.588 0.584 0.588 0.588 0.588 75,542 0.5878 -1.99%
2009-09-23 0 1.510 1.500 1.510 1.500 1.510 106,400 160,112 1.5048 0.600 0.596 0.600 0.596 0.600 267,923 0.5976 0.67%
2009-09-22 0 1.500 1.500 1.530 1.500 1.500 60,000 91,000 1.5167 0.596 0.596 0.608 0.596 0.596 151,084 0.6023 0.00%
2009-09-21 0 1.500 1.490 1.550 1.410 1.500 168,000 245,040 1.4586 0.596 0.592 0.616 0.560 0.596 423,036 0.5792 0.67%
2009-09-18 0 1.490 1.490 1.510 1.490 1.500 218,000 326,840 1.4993 0.592 0.592 0.600 0.592 0.596 548,940 0.5954 -1.32%
2009-09-17 0 1.510 1.510 1.550 1.500 1.510 114,000 172,040 1.5091 0.600 0.600 0.616 0.596 0.600 287,060 0.5993 0.00%
2009-09-16 0 1.510 1.510 1.530 1.500 1.510 110,000 165,100 1.5009 0.600 0.600 0.608 0.596 0.600 276,988 0.5961 2.72%
2009-09-15 0 1.470 1.470 1.500 1.400 1.470 62,000 89,060 1.4365 0.584 0.584 0.596 0.556 0.584 156,120 0.5705 -0.68%
2009-09-14 0 1.480 1.460 1.530 1.450 1.500 286,000 422,920 1.4787 0.588 0.580 0.608 0.576 0.596 720,169 0.5873 -2.63%
2009-09-11 0 1.520 1.500 1.520 1.500 1.520 296,000 445,400 1.5047 0.604 0.596 0.604 0.596 0.604 745,349 0.5976 1.33%
2009-09-10 0 1.500 1.500 1.520 1.500 1.500 100,000 150,000 1.5000 0.596 0.596 0.604 0.596 0.596 251,807 0.5957 -3.23%
2009-09-09 0 1.550 1.480 1.550 1.550 1.550 148,000 229,400 1.5500 0.616 0.588 0.616 0.616 0.616 372,675 0.6156 0.00%
2009-09-08 0 1.550 1.530 1.590 1.550 1.550 152,000 235,600 1.5500 0.616 0.608 0.631 0.616 0.616 382,747 0.6156 3.33%
2009-09-07 0 1.500 1.490 1.520 1.500 1.500 94,000 141,000 1.5000 0.596 0.592 0.604 0.596 0.596 236,699 0.5957 0.00%
2009-09-04 0 1.500 1.500 1.520 1.500 1.500 20,000 30,000 1.5000 0.596 0.596 0.604 0.596 0.596 50,361 0.5957 0.00%
2009-09-03 0 1.500 1.480 1.550 - - 0 0 - 0.596 0.588 0.616 - - 0 - 0.00%
2009-09-02 0 1.500 1.500 1.510 1.500 1.500 78,000 117,000 1.5000 0.596 0.596 0.600 0.596 0.596 196,410 0.5957 -0.66%
2009-09-01 0 1.510 1.490 1.520 1.490 1.520 158,000 239,040 1.5129 0.600 0.592 0.604 0.592 0.604 397,855 0.6008 3.42%
2009-08-31 0 1.460 1.460 1.520 1.460 1.460 26,000 37,960 1.4600 0.580 0.580 0.604 0.580 0.580 65,470 0.5798 -2.01%
2009-08-28 0 1.490 1.470 1.490 1.460 1.490 193,000 284,230 1.4727 0.592 0.584 0.592 0.580 0.592 485,988 0.5848 1.36%
2009-08-27 0 1.470 1.470 1.520 1.470 1.470 50,000 73,500 1.4700 0.584 0.584 0.604 0.584 0.584 125,904 0.5838 -3.92%
2009-08-26 0 1.530 1.480 1.540 1.520 1.530 28,000 42,640 1.5229 0.608 0.588 0.612 0.604 0.608 70,506 0.6048 0.00%
2009-08-25 0 1.530 1.450 1.530 - - 0 0 - 0.608 0.576 0.608 - - 0 - 0.00%
2009-08-24 0 1.530 1.520 1.540 1.520 1.530 52,000 79,340 1.5258 0.608 0.604 0.612 0.604 0.608 130,940 0.6059 4.79%
2009-08-21 0 1.460 1.460 1.520 1.450 1.450 22,000 31,900 1.4500 0.580 0.580 0.604 0.576 0.576 55,398 0.5758 -3.95%
2009-08-20 0 1.520 1.480 1.550 1.500 1.520 40,000 60,200 1.5050 0.604 0.588 0.616 0.596 0.604 100,723 0.5977 0.66%
2009-08-19 0 1.510 1.500 1.530 1.510 1.530 136,000 207,480 1.5256 0.600 0.596 0.608 0.600 0.608 342,458 0.6059 -0.82%
2009-08-18 0 1.600 1.550 1.610 1.590 1.610 146,000 233,040 1.5962 0.605 0.586 0.608 0.601 0.608 386,352 0.6032 0.00%
2009-08-17 0 1.600 1.540 1.600 1.600 1.600 30,000 48,000 1.6000 0.605 0.582 0.605 0.605 0.605 79,387 0.6046 -0.62%
2009-08-14 0 1.610 1.600 1.610 1.570 1.620 512,000 816,460 1.5946 0.608 0.605 0.608 0.593 0.612 1,354,880 0.6026 2.55%
2009-08-13 0 1.570 1.550 1.580 1.540 1.570 290,000 448,780 1.5475 0.593 0.586 0.597 0.582 0.593 767,412 0.5848 -0.63%
2009-08-12 0 1.580 1.540 1.600 - - 0 0 - 0.597 0.582 0.605 - - 0 - 0.00%
2009-08-11 0 1.580 1.580 1.610 1.570 1.570 24,000 37,680 1.5700 0.597 0.597 0.608 0.593 0.593 63,510 0.5933 -1.86%
2009-08-10 0 1.610 1.570 1.610 1.570 1.620 102,000 160,240 1.5710 0.608 0.593 0.608 0.593 0.612 269,917 0.5937 2.55%
2009-08-07 0 1.570 1.570 1.600 1.570 1.580 140,000 220,200 1.5729 0.593 0.593 0.605 0.593 0.597 370,475 0.5944 -0.63%
2009-08-06 0 1.580 1.570 1.600 1.580 1.580 80,000 126,400 1.5800 0.597 0.593 0.605 0.597 0.597 211,700 0.5971 -1.25%
2009-08-05 0 1.600 1.580 1.600 1.580 1.600 94,400 149,408 1.5827 0.605 0.597 0.605 0.597 0.605 249,806 0.5981 0.00%
2009-08-04 0 1.600 1.570 1.600 1.560 1.630 220,000 354,200 1.6100 0.605 0.593 0.605 0.590 0.616 582,175 0.6084 0.00%
2009-08-03 0 1.600 1.590 1.600 1.580 1.600 126,000 201,320 1.5978 0.605 0.601 0.605 0.597 0.605 333,427 0.6038 1.91%
2009-07-31 0 1.570 1.560 1.570 1.540 1.570 116,000 179,600 1.5483 0.593 0.590 0.593 0.582 0.593 306,965 0.5851 1.29%
2009-07-30 0 1.550 1.540 1.550 1.550 1.560 240,000 372,500 1.5521 0.586 0.582 0.586 0.586 0.590 635,100 0.5865 0.00%
2009-07-29 0 1.550 1.540 1.560 1.550 1.560 120,000 186,240 1.5520 0.586 0.582 0.590 0.586 0.590 317,550 0.5865 -0.64%
2009-07-28 0 1.560 1.560 1.600 1.550 1.600 476,000 743,040 1.5610 0.590 0.590 0.605 0.586 0.605 1,259,615 0.5899 0.65%
2009-07-27 0 1.550 1.550 1.560 1.530 1.550 358,000 551,700 1.5411 0.586 0.586 0.590 0.578 0.586 947,357 0.5824 1.97%
2009-07-24 0 1.520 1.520 1.560 1.520 1.560 148,000 228,920 1.5468 0.574 0.574 0.590 0.574 0.590 391,645 0.5845 -2.56%
2009-07-23 0 1.560 1.540 1.560 1.540 1.570 418,000 653,720 1.5639 0.590 0.582 0.590 0.582 0.593 1,106,132 0.5910 -1.89%
2009-07-22 0 1.590 1.560 1.590 1.550 1.590 230,000 358,700 1.5596 0.601 0.590 0.601 0.586 0.601 608,637 0.5893 3.25%
2009-07-21 0 1.540 1.540 1.580 1.500 1.580 232,000 355,040 1.5303 0.582 0.582 0.597 0.567 0.597 613,930 0.5783 0.00%
2009-07-20 0 1.540 1.500 1.540 1.490 1.540 286,000 429,280 1.5010 0.582 0.567 0.582 0.563 0.582 756,827 0.5672 3.36%
2009-07-17 0 1.490 1.490 1.500 1.460 1.500 294,000 437,320 1.4875 0.563 0.563 0.567 0.552 0.567 777,997 0.5621 0.00%
2009-07-16 0 1.490 1.460 1.490 1.420 1.500 296,000 436,740 1.4755 0.563 0.552 0.563 0.537 0.567 783,290 0.5576 2.05%
2009-07-15 0 1.460 1.430 1.460 1.390 1.460 370,000 523,800 1.4157 0.552 0.540 0.552 0.525 0.552 979,112 0.5350 4.29%
2009-07-14 0 1.400 1.390 1.400 1.390 1.430 906,000 1,279,320 1.4121 0.529 0.525 0.529 0.525 0.540 2,397,502 0.5336 -6.67%
2009-07-13 0 1.500 1.470 1.520 1.400 1.500 140,000 202,600 1.4471 0.567 0.556 0.574 0.529 0.567 370,475 0.5469 -1.96%
2009-07-10 0 1.530 1.520 1.620 1.510 1.530 70,000 106,160 1.5166 0.578 0.574 0.612 0.571 0.578 185,237 0.5731 -1.92%
2009-07-09 0 1.560 1.550 1.580 1.560 1.640 558,000 900,420 1.6137 0.590 0.586 0.597 0.590 0.620 1,476,607 0.6098 -4.29%
2009-07-08 0 1.630 1.610 1.680 1.630 1.700 116,000 193,660 1.6695 0.616 0.608 0.635 0.616 0.642 306,965 0.6309 -2.98%
2009-07-07 0 1.680 1.640 1.680 1.600 1.680 170,000 279,900 1.6465 0.635 0.620 0.635 0.605 0.635 449,862 0.6222 1.20%
2009-07-06 0 1.660 1.580 1.680 1.660 1.680 104,000 171,980 1.6537 0.627 0.597 0.635 0.627 0.635 275,210 0.6249 5.73%
2009-07-03 0 1.570 1.570 1.690 1.510 1.560 150,000 230,740 1.5383 0.593 0.593 0.639 0.571 0.590 396,937 0.5813 1.29%
2009-07-02 0 1.550 1.630 1.660 1.550 1.650 60,000 96,000 1.6000 0.586 0.616 0.627 0.586 0.624 158,775 0.6046 -6.63%
2009-06-30 0 1.660 1.660 1.680 1.650 1.700 344,000 576,200 1.6750 0.627 0.627 0.635 0.624 0.642 910,310 0.6330 0.00%
2009-06-29 0 1.660 1.660 1.680 1.630 1.680 196,000 323,660 1.6513 0.627 0.627 0.635 0.616 0.635 518,665 0.6240 -1.19%
2009-06-26 0 1.680 1.620 1.690 1.600 1.720 1,016,000 1,683,400 1.6569 0.635 0.612 0.639 0.605 0.650 2,688,590 0.6261 0.60%
2009-06-25 0 1.670 1.670 1.680 1.540 1.750 5,768,000 9,427,246 1.6344 0.631 0.631 0.635 0.582 0.661 15,263,569 0.6176 8.44%
2009-06-24 0 1.540 1.480 1.540 1.310 1.570 2,698,000 3,952,140 1.4648 0.582 0.559 0.582 0.495 0.593 7,139,582 0.5536 18.46%
2009-06-23 0 1.300 1.270 1.300 - - 0 0 - 0.491 0.480 0.491 - - 0 - 0.00%
2009-06-22 0 1.300 1.300 1.310 1.250 1.310 136,000 176,920 1.3009 0.491 0.491 0.495 0.472 0.495 359,890 0.4916 4.84%
2009-06-19 0 1.240 1.240 1.300 1.240 1.250 90,000 111,900 1.2433 0.469 0.469 0.491 0.469 0.472 238,162 0.4698 0.00%
2009-06-18 0 1.240 1.240 1.300 1.240 1.240 62,000 76,880 1.2400 0.469 0.469 0.491 0.469 0.469 164,067 0.4686 0.00%
2009-06-17 0 1.240 1.240 1.350 1.200 1.250 156,000 190,300 1.2199 0.469 0.469 0.510 0.453 0.472 412,815 0.4610 -3.12%
2009-06-16 0 1.280 1.280 1.340 1.280 1.310 226,000 295,220 1.3063 0.484 0.484 0.506 0.484 0.495 598,052 0.4936 -2.29%
2009-06-15 0 1.310 1.310 1.360 1.310 1.310 96,000 125,760 1.3100 0.495 0.495 0.514 0.495 0.495 254,040 0.4950 -1.50%
2009-06-12 0 1.330 1.330 1.380 1.320 1.350 110,000 147,200 1.3382 0.503 0.503 0.521 0.499 0.510 291,087 0.5057 -2.21%
2009-06-11 0 1.360 1.360 1.390 1.350 1.350 62,000 83,700 1.3500 0.514 0.514 0.525 0.510 0.510 164,067 0.5102 -1.45%
2009-06-10 0 1.380 1.380 1.400 1.360 1.360 30,000 40,800 1.3600 0.521 0.521 0.529 0.514 0.514 79,387 0.5139 0.00%
2009-06-09 0 1.380 1.380 1.420 1.380 1.420 172,000 240,100 1.3959 0.521 0.521 0.537 0.521 0.537 455,155 0.5275 -4.17%
2009-06-08 0 1.440 1.410 1.440 1.420 1.440 60,000 85,980 1.4330 0.544 0.533 0.544 0.537 0.544 158,775 0.5415 2.86%
2009-06-05 0 1.400 1.390 1.430 1.400 1.430 28,000 39,740 1.4193 0.529 0.525 0.540 0.529 0.540 74,095 0.5363 -2.10%
2009-06-04 0 1.430 1.370 1.440 1.370 1.430 56,000 78,720 1.4057 0.540 0.518 0.544 0.518 0.540 148,190 0.5312 0.00%
2009-06-03 0 1.430 1.430 1.440 1.420 1.450 330,000 472,800 1.4327 0.540 0.540 0.544 0.537 0.548 873,262 0.5414 1.42%
2009-06-02 0 1.410 1.380 1.410 1.350 1.420 290,000 399,920 1.3790 0.533 0.521 0.533 0.510 0.537 767,412 0.5211 2.17%
2009-06-01 0 1.380 1.370 1.400 1.350 1.380 306,000 418,100 1.3663 0.521 0.518 0.529 0.510 0.521 809,752 0.5163 1.47%
2009-05-29 0 1.360 1.360 1.380 1.300 1.380 338,000 456,360 1.3502 0.514 0.514 0.521 0.491 0.521 894,432 0.5102 4.62%
2009-05-27 0 1.300 1.260 1.300 1.250 1.300 200,000 254,360 1.2718 0.491 0.476 0.491 0.472 0.491 529,250 0.4806 5.69%
2009-05-26 0 1.230 1.210 1.280 1.220 1.230 58,000 71,240 1.2283 0.465 0.457 0.484 0.461 0.465 153,482 0.4642 1.65%
2009-05-25 0 1.210 1.210 1.270 1.200 1.230 88,000 106,600 1.2114 0.457 0.457 0.480 0.453 0.465 232,870 0.4578 0.83%
2009-05-22 0 1.200 1.200 1.220 1.200 1.210 94,000 113,300 1.2053 0.453 0.453 0.461 0.453 0.457 248,747 0.4555 -0.83%
2009-05-21 0 1.210 1.210 1.220 1.210 1.250 336,000 409,060 1.2174 0.457 0.457 0.461 0.457 0.472 889,140 0.4601 0.83%
2009-05-20 0 1.200 1.200 1.220 1.200 1.220 129,600 155,600 1.2006 0.453 0.453 0.461 0.453 0.461 342,954 0.4537 -0.83%
2009-05-19 0 1.210 1.210 1.230 1.200 1.240 394,000 477,760 1.2126 0.457 0.457 0.465 0.453 0.469 1,042,622 0.4582 0.83%
2009-05-18 0 1.200 1.190 1.200 1.150 1.200 124,000 144,120 1.1623 0.453 0.450 0.453 0.435 0.453 328,135 0.4392 1.69%
2009-05-15 0 1.180 1.170 1.200 1.170 1.200 310,000 366,740 1.1830 0.446 0.442 0.453 0.442 0.453 820,337 0.4471 1.72%
2009-05-14 0 1.160 1.160 1.180 1.160 1.180 108,000 125,480 1.1619 0.438 0.438 0.446 0.438 0.446 285,795 0.4391 -1.69%
2009-05-13 0 1.180 1.160 1.180 1.150 1.220 512,000 607,980 1.1875 0.446 0.438 0.446 0.435 0.461 1,354,880 0.4487 -1.67%
2009-05-12 0 1.200 1.200 1.220 1.180 1.200 328,000 391,920 1.1949 0.453 0.453 0.461 0.446 0.453 867,970 0.4515 0.00%
2009-05-11 0 1.200 1.180 1.200 1.100 1.200 616,000 710,440 1.1533 0.453 0.446 0.453 0.416 0.453 1,630,090 0.4358 4.35%
2009-05-08 0 1.150 1.120 1.150 1.100 1.150 652,000 722,820 1.1086 0.435 0.423 0.435 0.416 0.435 1,725,355 0.4189 1.77%
2009-05-07 0 1.130 1.110 1.150 1.100 1.160 500,000 566,420 1.1328 0.427 0.419 0.435 0.416 0.438 1,323,125 0.4281 3.67%
2009-05-06 0 1.090 1.040 1.090 1.020 1.090 366,000 382,220 1.0443 0.412 0.393 0.412 0.385 0.412 968,527 0.3946 2.83%
2009-05-05 0 1.060 1.040 1.080 1.020 1.080 466,000 492,520 1.0569 0.401 0.393 0.408 0.385 0.408 1,233,152 0.3994 6.00%
2009-05-04 0 1.000 0.990 1.050 0.990 1.000 130,000 129,700 0.9977 0.378 0.374 0.397 0.374 0.378 344,012 0.3770 1.01%
2009-04-30 0 0.990 0.980 1.030 0.990 0.990 150,000 148,500 0.9900 0.374 0.370 0.389 0.374 0.374 396,937 0.3741 -1.00%
2009-04-29 0 1.000 0.980 1.000 0.980 1.000 110,000 109,800 0.9982 0.378 0.370 0.378 0.370 0.378 291,087 0.3772 3.09%
2009-04-28 0 0.970 0.970 1.010 0.970 0.970 90,000 87,300 0.9700 0.367 0.367 0.382 0.367 0.367 238,162 0.3666 0.00%
2009-04-27 0 0.970 0.970 1.010 0.960 0.980 306,000 296,900 0.9703 0.367 0.367 0.382 0.363 0.370 809,752 0.3667 -1.02%
2009-04-24 0 0.980 0.980 1.030 - - 0 0 - 0.370 0.370 0.389 - - 0 - 0.00%
2009-04-23 0 0.980 0.980 1.020 0.970 0.990 62,000 60,580 0.9771 0.370 0.370 0.385 0.367 0.374 164,067 0.3692 1.03%
2009-04-22 0 0.970 0.970 1.000 0.960 1.030 210,000 211,080 1.0051 0.367 0.367 0.378 0.363 0.389 555,712 0.3798 -4.90%
2009-04-21 0 1.020 1.000 1.020 0.990 1.020 190,000 190,520 1.0027 0.385 0.378 0.385 0.374 0.385 502,787 0.3789 0.00%
2009-04-20 0 1.020 1.000 1.030 0.950 1.020 104,000 100,260 0.9640 0.385 0.378 0.389 0.359 0.385 275,210 0.3643 3.03%
2009-04-17 0 0.990 0.990 1.020 0.990 1.020 200,000 200,480 1.0024 0.374 0.374 0.385 0.374 0.385 529,250 0.3788 1.02%
2009-04-16 0 0.980 0.980 0.990 0.950 1.050 584,000 578,360 0.9903 0.370 0.370 0.374 0.359 0.397 1,545,410 0.3742 6.52%
2009-04-15 0 0.920 0.920 0.930 0.910 0.930 302,000 279,360 0.9250 0.348 0.348 0.351 0.344 0.351 799,167 0.3496 1.10%
2009-04-14 0 0.910 0.910 0.950 0.900 0.950 404,000 373,400 0.9243 0.344 0.344 0.359 0.340 0.359 1,069,085 0.3493 0.00%
2009-04-09 0 0.910 0.910 0.920 0.910 0.910 12,000 10,920 0.9100 0.344 0.344 0.348 0.344 0.344 31,755 0.3439 0.00%
2009-04-08 0 0.910 0.890 0.910 0.860 0.910 70,000 62,600 0.8943 0.344 0.336 0.344 0.325 0.344 185,237 0.3379 0.00%
2009-04-07 0 0.910 0.900 0.920 0.910 0.920 110,000 100,700 0.9155 0.344 0.340 0.348 0.344 0.348 291,087 0.3459 -1.09%
2009-04-06 0 0.920 0.900 0.920 0.900 0.950 376,000 341,140 0.9073 0.348 0.340 0.348 0.340 0.359 994,990 0.3429 2.22%
2009-04-03 0 0.900 0.860 0.900 0.900 0.900 42,000 37,800 0.9000 0.340 0.325 0.340 0.340 0.340 111,142 0.3401 0.00%
2009-04-02 0 0.900 0.900 0.930 0.900 0.900 30,000 27,000 0.9000 0.340 0.340 0.351 0.340 0.340 79,387 0.3401 0.00%
2009-04-01 0 0.900 0.850 0.930 - - 0 0 - 0.340 0.321 0.351 - - 0 - 0.00%
2009-03-31 0 0.900 0.850 0.950 - - 0 0 - 0.340 0.321 0.359 - - 0 - 0.00%
2009-03-30 0 0.900 0.850 0.930 - - 0 0 - 0.340 0.321 0.351 - - 0 - 0.00%
2009-03-27 0 0.900 0.850 0.900 0.850 0.900 196,000 175,500 0.8954 0.340 0.321 0.340 0.321 0.340 518,665 0.3384 5.88%
2009-03-26 0 0.850 0.840 0.850 0.850 0.870 197,000 167,480 0.8502 0.321 0.317 0.321 0.321 0.329 521,311 0.3213 2.41%
2009-03-25 0 0.830 0.830 0.850 0.830 0.850 54,000 45,340 0.8396 0.314 0.314 0.321 0.314 0.321 142,897 0.3173 -3.49%
2009-03-24 0 0.860 0.860 0.900 0.850 0.860 90,000 76,780 0.8531 0.325 0.325 0.340 0.321 0.325 238,162 0.3224 1.18%
2009-03-23 0 0.850 0.850 0.860 0.850 0.850 42,000 35,700 0.8500 0.321 0.321 0.325 0.321 0.321 111,142 0.3212 0.00%
2009-03-20 0 0.850 0.850 0.890 0.850 0.850 34,000 28,900 0.8500 0.321 0.321 0.336 0.321 0.321 89,972 0.3212 0.00%
2009-03-19 0 0.850 0.850 0.890 0.850 0.850 12,000 10,200 0.8500 0.321 0.321 0.336 0.321 0.321 31,755 0.3212 0.00%
2009-03-18 0 0.850 0.850 0.890 0.850 0.850 28,000 23,800 0.8500 0.321 0.321 0.336 0.321 0.321 74,095 0.3212 0.00%
2009-03-17 0 0.850 0.830 0.850 0.850 0.850 8,000 6,800 0.8500 0.321 0.314 0.321 0.321 0.321 21,170 0.3212 0.00%
2009-03-16 0 0.850 0.830 0.880 0.830 0.850 28,000 23,320 0.8329 0.321 0.314 0.333 0.314 0.321 74,095 0.3147 0.00%
2009-03-13 0 0.850 0.840 0.860 0.850 0.850 20,000 17,000 0.8500 0.321 0.317 0.325 0.321 0.321 52,925 0.3212 0.00%
2009-03-12 0 0.850 0.850 0.920 0.830 0.850 112,000 93,880 0.8382 0.321 0.321 0.348 0.314 0.321 296,380 0.3168 3.66%
2009-03-11 0 0.820 0.810 0.830 0.800 0.830 177,000 143,480 0.8106 0.310 0.306 0.314 0.302 0.314 468,386 0.3063 1.23%
2009-03-10 0 0.810 0.810 0.830 0.800 0.810 58,000 46,700 0.8052 0.306 0.306 0.314 0.302 0.306 153,482 0.3043 -3.57%
2009-03-09 0 0.840 0.830 0.850 0.840 0.840 60,000 50,400 0.8400 0.317 0.314 0.321 0.317 0.317 158,775 0.3174 0.00%
2009-03-06 0 0.840 0.840 0.880 0.840 0.840 50,000 42,000 0.8400 0.317 0.317 0.333 0.317 0.317 132,312 0.3174 -4.55%
2009-03-05 0 0.880 0.880 0.920 0.870 0.920 64,250 57,090 0.8886 0.333 0.333 0.348 0.329 0.348 170,022 0.3358 -4.35%
2009-03-04 0 0.920 0.860 0.920 0.850 0.920 132,000 118,400 0.8970 0.348 0.325 0.348 0.321 0.348 349,305 0.3390 4.55%
2009-03-03 0 0.880 0.850 0.880 0.880 0.880 90,000 79,200 0.8800 0.333 0.321 0.333 0.333 0.333 238,162 0.3325 0.00%
2009-03-02 0 0.880 0.880 0.930 0.880 0.880 20,700 18,125 0.8756 0.333 0.333 0.351 0.333 0.333 54,777 0.3309 0.00%
2009-02-27 0 0.880 0.870 0.880 0.870 0.880 330,000 289,260 0.8765 0.333 0.329 0.333 0.329 0.333 873,262 0.3312 0.00%
2009-02-26 0 0.880 0.860 0.920 - - 0 0 - 0.333 0.325 0.348 - - 0 - 0.00%
2009-02-25 0 0.880 0.870 0.880 0.880 0.920 1,136,000 1,023,200 0.9007 0.333 0.329 0.333 0.333 0.348 3,006,140 0.3404 -4.35%
2009-02-24 0 0.920 0.920 0.940 0.920 0.950 378,000 349,600 0.9249 0.348 0.348 0.355 0.348 0.359 1,000,282 0.3495 -3.16%
2009-02-23 0 0.950 0.930 0.950 0.950 0.950 50,000 47,500 0.9500 0.359 0.351 0.359 0.359 0.359 132,312 0.3590 0.00%
2009-02-20 0 0.950 0.930 0.950 - - 0 0 - 0.359 0.351 0.359 - - 0 - 0.00%
2009-02-19 0 0.950 0.950 0.980 0.950 0.950 50,000 47,500 0.9500 0.359 0.359 0.370 0.359 0.359 132,312 0.3590 0.00%
2009-02-18 0 0.950 0.950 0.980 0.950 0.960 90,000 85,640 0.9516 0.359 0.359 0.370 0.359 0.363 238,162 0.3596 -5.00%
2009-02-17 0 1.000 0.950 1.000 1.000 1.000 50,000 50,000 1.0000 0.378 0.359 0.378 0.378 0.378 132,312 0.3779 0.00%
2009-02-16 0 1.000 0.940 1.000 - - 0 0 - 0.378 0.355 0.378 - - 0 - 0.00%
2009-02-13 0 1.000 0.950 1.060 1.000 1.000 20,000 20,000 1.0000 0.378 0.359 0.401 0.378 0.378 52,925 0.3779 4.17%
2009-02-12 0 0.960 0.950 1.000 0.960 0.960 34,000 32,640 0.9600 0.363 0.359 0.378 0.363 0.363 89,972 0.3628 2.13%
2009-02-11 0 0.940 0.940 0.960 0.930 0.960 10,000 9,380 0.9380 0.355 0.355 0.363 0.351 0.363 26,462 0.3545 -1.05%
2009-02-10 0 0.950 0.950 1.020 0.920 0.980 10,000 9,560 0.9560 0.359 0.359 0.385 0.348 0.370 26,462 0.3613 0.00%
2009-02-09 0 0.950 0.940 1.050 - - 0 0 - 0.359 0.355 0.397 - - 0 - 0.00%
2009-02-06 0 0.950 0.950 0.980 0.950 0.960 60,000 57,440 0.9573 0.359 0.359 0.370 0.359 0.363 158,775 0.3618 -1.04%
2009-02-05 0 0.960 0.960 1.000 0.940 0.980 126,000 122,020 0.9684 0.363 0.363 0.378 0.355 0.370 333,427 0.3660 2.13%
2009-02-04 0 0.940 0.940 0.970 0.920 0.940 140,000 129,800 0.9271 0.355 0.355 0.367 0.348 0.355 370,475 0.3504 0.00%
2009-02-03 0 0.940 0.940 1.000 0.940 0.950 140,000 132,660 0.9476 0.355 0.355 0.378 0.355 0.359 370,475 0.3581 -2.08%
2009-02-02 0 0.960 0.950 0.990 - - 0 0 - 0.363 0.359 0.374 - - 0 - 0.00%
2009-01-30 0 0.960 0.950 0.960 0.960 0.960 32,000 30,720 0.9600 0.363 0.359 0.363 0.363 0.363 84,680 0.3628 0.00%
2009-01-29 0 0.960 0.960 1.040 0.950 0.960 46,000 43,800 0.9522 0.363 0.363 0.393 0.359 0.363 121,727 0.3598 -3.03%
2009-01-23 0 0.990 0.990 1.020 0.950 0.950 20,000 19,000 0.9500 0.374 0.374 0.385 0.359 0.359 52,925 0.3590 -1.00%
2009-01-22 0 1.000 0.990 1.000 0.960 1.000 426,000 409,040 0.9602 0.378 0.374 0.378 0.363 0.378 1,127,302 0.3628 4.17%
2009-01-21 0 0.960 0.940 0.960 0.960 1.000 128,000 124,480 0.9725 0.363 0.355 0.363 0.363 0.378 338,720 0.3675 -4.00%
2009-01-20 0 1.000 0.930 1.010 - - 0 0 - 0.378 0.351 0.382 - - 0 - 0.00%
2009-01-19 0 1.000 0.960 1.030 0.980 1.000 86,000 85,880 0.9986 0.378 0.363 0.389 0.370 0.378 227,577 0.3774 -2.91%
2009-01-16 0 1.030 0.970 1.030 - - 0 0 - 0.389 0.367 0.389 - - 0 - -0.96%
2009-01-15 0 1.040 1.000 1.040 0.990 1.040 60,000 60,500 1.0083 0.393 0.378 0.393 0.374 0.393 158,775 0.3810 4.00%
2009-01-14 0 1.000 1.000 1.010 1.000 1.000 28,000 28,000 1.0000 0.378 0.378 0.382 0.378 0.378 74,095 0.3779 0.00%
2009-01-13 0 1.000 0.990 1.020 0.990 1.000 48,000 47,880 0.9975 0.378 0.374 0.385 0.374 0.378 127,020 0.3769 -0.99%
2009-01-12 0 1.010 1.010 1.020 1.000 1.010 126,000 126,540 1.0043 0.382 0.382 0.385 0.378 0.382 333,427 0.3795 -3.81%
2009-01-09 0 1.050 1.010 1.050 1.050 1.050 2,000 2,100 1.0500 0.397 0.382 0.397 0.397 0.397 5,292 0.3968 5.00%
2009-01-08 0 1.000 1.000 1.020 1.000 1.020 138,000 139,380 1.0100 0.378 0.378 0.385 0.378 0.385 365,182 0.3817 -2.91%
2009-01-07 0 1.030 1.030 1.040 1.020 1.050 256,000 265,580 1.0374 0.389 0.389 0.393 0.385 0.397 677,440 0.3920 1.98%
2009-01-06 0 1.010 1.010 1.050 1.010 1.030 144,000 145,840 1.0128 0.382 0.382 0.397 0.382 0.389 381,060 0.3827 -0.98%
2009-01-05 0 1.020 1.010 1.020 1.020 1.050 110,000 113,100 1.0282 0.385 0.382 0.385 0.385 0.397 291,087 0.3885 0.00%
2009-01-02 0 1.020 1.020 1.050 1.000 1.050 160,000 162,180 1.0136 0.385 0.385 0.397 0.378 0.397 423,400 0.3830 -1.92%
2008-12-31 0 1.040 1.030 1.060 1.030 1.040 28,000 29,040 1.0371 0.393 0.389 0.401 0.389 0.393 74,095 0.3919 0.19%
2008-12-30 0 1.038 1.020 1.050 - - 0 0 - 0.392 0.385 0.397 - - 0 - 0.05%
2008-12-29 0 1.080 1.080 1.100 1.060 1.080 188,000 202,440 1.0768 0.392 0.392 0.399 0.385 0.392 517,874 0.3909 3.85%
2008-12-24 0 1.040 1.040 1.070 1.040 1.050 58,000 60,420 1.0417 0.378 0.378 0.388 0.378 0.381 159,770 0.3782 -3.70%
2008-12-23 0 1.080 1.060 1.080 1.040 1.080 42,000 44,880 1.0686 0.392 0.385 0.392 0.378 0.392 115,695 0.3879 2.86%
2008-12-22 0 1.050 1.040 1.120 1.030 1.050 396,000 411,940 1.0403 0.381 0.378 0.407 0.374 0.381 1,090,842 0.3776 0.96%
2008-12-19 0 1.040 1.040 1.050 1.020 1.050 462,000 477,360 1.0332 0.378 0.378 0.381 0.370 0.381 1,272,649 0.3751 -0.95%
2008-12-18 0 1.050 1.030 1.060 1.020 1.050 314,000 323,140 1.0291 0.381 0.374 0.385 0.370 0.381 864,960 0.3736 1.94%
2008-12-17 0 1.030 1.030 1.090 1.030 1.040 176,000 182,120 1.0348 0.374 0.374 0.396 0.374 0.378 484,818 0.3756 -0.96%
2008-12-16 0 1.040 1.030 1.090 1.040 1.070 106,000 111,260 1.0496 0.378 0.374 0.396 0.378 0.388 291,993 0.3810 2.97%
2008-12-15 0 1.010 1.010 1.040 1.010 1.060 326,000 332,940 1.0213 0.367 0.367 0.378 0.367 0.385 898,016 0.3708 -2.88%
2008-12-12 0 1.040 1.020 1.070 1.020 1.070 272,000 285,140 1.0483 0.378 0.370 0.388 0.370 0.388 749,265 0.3806 -7.14%
2008-12-11 0 1.120 1.090 1.150 1.090 1.120 140,000 153,680 1.0977 0.407 0.396 0.417 0.396 0.407 385,651 0.3985 1.82%
2008-12-10 0 1.100 1.080 1.100 1.090 1.100 124,000 135,880 1.0958 0.399 0.392 0.399 0.396 0.399 341,577 0.3978 3.77%
2008-12-09 0 1.060 1.030 1.070 1.020 1.060 54,000 55,920 1.0356 0.385 0.374 0.388 0.370 0.385 148,751 0.3759 3.92%
2008-12-08 0 1.020 1.020 1.080 - - 0 0 - 0.370 0.370 0.392 - - 0 - 0.00%
2008-12-05 0 1.020 1.000 1.050 1.020 1.020 42,000 42,840 1.0200 0.370 0.363 0.381 0.370 0.370 115,695 0.3703 -1.92%
2008-12-04 0 1.040 1.040 1.100 1.040 1.040 480,000 499,200 1.0400 0.378 0.378 0.399 0.378 0.378 1,322,232 0.3775 4.00%
2008-12-03 0 1.000 1.000 1.050 1.000 1.000 18,000 18,000 1.0000 0.363 0.363 0.381 0.363 0.363 49,584 0.3630 0.00%
2008-12-02 0 1.000 1.000 1.050 1.000 1.000 50,000 50,000 1.0000 0.363 0.363 0.381 0.363 0.363 137,733 0.3630 -1.96%
2008-12-01 0 1.020 1.020 1.100 0.980 1.010 32,000 32,000 1.0000 0.370 0.370 0.399 0.356 0.367 88,149 0.3630 2.00%
2008-11-28 0 1.000 1.000 1.050 1.000 1.000 40,000 40,000 1.0000 0.363 0.363 0.381 0.363 0.363 110,186 0.3630 5.26%
2008-11-27 0 0.950 0.950 1.000 - - 0 0 - 0.345 0.345 0.363 - - 0 - 0.00%
2008-11-26 0 0.950 0.940 1.100 0.900 0.960 64,400 60,984 0.9470 0.345 0.341 0.399 0.327 0.349 177,399 0.3438 -5.94%
2008-11-25 0 1.010 1.010 1.150 1.010 1.010 22,000 22,220 1.0100 0.367 0.367 0.417 0.367 0.367 60,602 0.3667 0.00%
2008-11-24 0 1.010 1.010 1.100 - - 0 0 - 0.367 0.367 0.399 - - 0 - 0.00%
2008-11-21 0 1.010 1.010 1.100 1.000 1.000 34,000 34,000 1.0000 0.367 0.367 0.399 0.363 0.363 93,658 0.3630 -3.81%
2008-11-20 0 1.050 1.000 1.050 1.000 1.050 30,000 31,000 1.0333 0.381 0.363 0.381 0.363 0.381 82,640 0.3751 0.96%
2008-11-19 0 1.040 1.030 1.230 - - 0 0 - 0.378 0.374 0.447 - - 0 - 0.00%
2008-11-18 0 1.040 0.850 1.100 1.040 1.100 32,000 33,960 1.0613 0.378 0.309 0.399 0.378 0.399 88,149 0.3853 -7.96%
2008-11-17 0 1.130 1.080 1.130 1.100 1.130 58,000 64,040 1.1041 0.410 0.392 0.410 0.399 0.410 159,770 0.4008 5.61%
2008-11-14 0 1.070 1.060 1.140 1.050 1.080 332,000 358,120 1.0787 0.388 0.385 0.414 0.381 0.392 914,544 0.3916 1.90%
2008-11-13 0 1.050 1.040 1.050 1.050 1.100 118,000 125,000 1.0593 0.381 0.378 0.381 0.381 0.399 325,049 0.3846 -2.78%
2008-11-12 0 1.080 1.080 1.100 1.080 1.150 56,000 63,360 1.1314 0.392 0.392 0.399 0.392 0.417 154,260 0.4107 -6.09%
2008-11-11 0 1.150 1.100 1.160 1.120 1.150 22,000 25,240 1.1473 0.417 0.399 0.421 0.407 0.417 60,602 0.4165 4.55%
2008-11-10 0 1.100 1.100 1.170 1.100 1.120 268,000 295,460 1.1025 0.399 0.399 0.425 0.399 0.407 738,246 0.4002 -2.65%
2008-11-07 0 1.130 1.130 1.170 1.100 1.160 170,000 191,940 1.1291 0.410 0.410 0.425 0.399 0.421 468,291 0.4099 -2.59%
2008-11-06 0 1.160 1.100 1.160 1.130 1.230 10,000 12,100 1.2100 0.421 0.399 0.421 0.410 0.447 27,547 0.4393 3.57%
2008-11-05 0 1.120 1.100 1.160 - - 100,000 112,000 1.1200 0.407 0.399 0.421 - - 275,465 0.4066 0.00%
2008-11-04 0 1.120 1.100 1.120 1.150 1.150 31,200 35,700 1.1442 0.407 0.399 0.407 0.417 0.417 85,945 0.4154 -5.08%
2008-11-03 0 1.180 1.180 1.200 - - 0 0 - 0.428 0.428 0.436 - - 0 - 7.27%
2008-10-31 0 1.100 1.060 1.110 1.100 1.110 134,000 148,300 1.1067 0.399 0.385 0.403 0.399 0.403 369,123 0.4018 -0.90%
2008-10-30 0 1.110 1.070 1.110 1.070 1.120 190,000 208,640 1.0981 0.403 0.388 0.403 0.388 0.407 523,384 0.3986 0.00%
2008-10-29 0 1.110 1.100 1.120 1.100 1.110 346,000 380,700 1.1003 0.403 0.399 0.407 0.399 0.403 953,109 0.3994 0.91%
2008-10-28 0 1.100 1.080 1.100 1.030 1.130 72,000 77,300 1.0736 0.399 0.392 0.399 0.374 0.410 198,335 0.3897 6.80%
2008-10-27 0 1.030 1.020 1.030 1.030 1.180 312,000 341,760 1.0954 0.374 0.370 0.374 0.374 0.428 859,451 0.3976 -12.71%
2008-10-24 0 1.180 1.160 1.180 1.180 1.220 270,000 326,920 1.2108 0.428 0.421 0.428 0.428 0.443 743,756 0.4396 -2.48%
2008-10-23 0 1.210 1.210 1.220 1.120 1.210 114,000 136,520 1.1975 0.439 0.439 0.443 0.407 0.439 314,030 0.4347 -1.63%
2008-10-22 0 1.230 1.180 1.230 1.200 1.230 72,000 87,240 1.2117 0.447 0.428 0.447 0.436 0.447 198,335 0.4399 0.00%
2008-10-21 0 1.230 1.190 1.230 1.200 1.230 90,000 110,320 1.2258 0.447 0.432 0.447 0.436 0.447 247,919 0.4450 0.00%
2008-10-20 0 1.230 1.210 1.240 1.200 1.240 376,000 459,680 1.2226 0.447 0.439 0.450 0.436 0.450 1,035,749 0.4438 2.50%
2008-10-17 0 1.200 1.200 1.210 1.200 1.230 154,000 186,500 1.2110 0.436 0.436 0.439 0.436 0.447 424,216 0.4396 -4.00%
2008-10-16 0 1.250 1.210 1.270 1.200 1.250 198,000 241,240 1.2184 0.454 0.439 0.461 0.436 0.454 545,421 0.4423 -4.58%
2008-10-15 0 1.310 1.230 1.320 1.230 1.320 412,000 526,300 1.2774 0.476 0.447 0.479 0.447 0.479 1,134,916 0.4637 2.34%
2008-10-14 0 1.280 1.220 1.280 1.220 1.280 254,000 315,420 1.2418 0.465 0.443 0.465 0.443 0.465 699,681 0.4508 2.40%
2008-10-13 0 1.250 1.200 1.340 1.160 1.250 622,000 760,220 1.2222 0.454 0.436 0.486 0.421 0.454 1,713,393 0.4437 3.31%
2008-10-10 0 1.210 1.210 1.260 1.200 1.230 242,000 293,700 1.2136 0.439 0.439 0.457 0.436 0.447 666,625 0.4406 -9.02%
2008-10-09 0 1.330 1.280 1.350 1.280 1.350 244,000 314,640 1.2895 0.483 0.465 0.490 0.465 0.490 672,135 0.4681 2.31%
2008-10-08 0 1.300 1.260 1.290 1.290 1.360 210,000 275,400 1.3114 0.472 0.457 0.468 0.468 0.494 578,477 0.4761 -6.47%
2008-10-06 0 1.390 1.320 1.400 1.320 1.390 58,000 77,820 1.3417 0.505 0.479 0.508 0.479 0.505 159,770 0.4871 -0.71%
2008-10-03 0 1.400 1.370 1.400 1.340 1.480 200,000 270,800 1.3540 0.508 0.497 0.508 0.486 0.537 550,930 0.4915 3.70%
2008-10-02 0 1.350 1.350 1.400 1.350 1.400 296,000 406,580 1.3736 0.490 0.490 0.508 0.490 0.508 815,377 0.4986 -0.74%
2008-09-30 0 1.360 1.350 1.380 1.350 1.360 132,000 178,600 1.3530 0.494 0.490 0.501 0.490 0.494 363,614 0.4912 -2.16%
2008-09-29 0 1.390 1.380 1.390 1.390 1.400 90,000 125,500 1.3944 0.505 0.501 0.505 0.505 0.508 247,919 0.5062 0.72%
2008-09-26 0 1.380 1.380 1.400 1.380 1.400 160,000 222,900 1.3931 0.501 0.501 0.508 0.501 0.508 440,744 0.5057 -2.82%
2008-09-25 0 1.420 1.370 1.420 1.420 1.420 60,000 85,200 1.4200 0.515 0.497 0.515 0.515 0.515 165,279 0.5155 5.19%
2008-09-24 0 1.350 1.350 1.400 1.350 1.390 306,000 421,400 1.3771 0.490 0.490 0.508 0.490 0.505 842,923 0.4999 -4.93%
2008-09-23 0 1.420 1.400 1.420 1.400 1.430 180,000 254,780 1.4154 0.515 0.508 0.515 0.508 0.519 495,837 0.5138 -0.70%
2008-09-22 0 1.430 1.420 1.430 1.420 1.440 198,000 282,200 1.4253 0.519 0.515 0.519 0.515 0.523 545,421 0.5174 2.88%
2008-09-19 0 1.390 1.390 1.440 1.380 1.380 30,000 41,400 1.3800 0.505 0.505 0.523 0.501 0.501 82,640 0.5010 1.46%
2008-09-18 0 1.370 1.350 1.380 1.370 1.460 314,000 448,600 1.4287 0.497 0.490 0.501 0.497 0.530 864,960 0.5186 -2.14%
2008-09-17 0 1.400 1.400 1.440 1.400 1.500 98,000 142,440 1.4535 0.508 0.508 0.523 0.508 0.545 269,956 0.5276 -2.78%
2008-09-16 0 1.440 1.420 1.440 1.420 1.450 78,000 112,560 1.4431 0.523 0.515 0.523 0.515 0.526 214,863 0.5239 -2.70%
2008-09-12 0 1.480 1.460 1.480 1.450 1.500 30,000 44,500 1.4833 0.537 0.530 0.537 0.526 0.545 82,640 0.5385 0.68%
2008-09-11 0 1.470 1.460 1.470 1.470 1.480 206,000 303,120 1.4715 0.534 0.530 0.534 0.534 0.537 567,458 0.5342 0.00%
2008-09-10 0 1.470 1.470 1.500 1.470 1.490 110,000 163,740 1.4885 0.534 0.534 0.545 0.534 0.541 303,012 0.5404 -2.65%
2008-09-09 0 1.510 1.490 1.510 1.490 1.550 492,000 740,260 1.5046 0.548 0.541 0.548 0.541 0.563 1,355,288 0.5462 1.34%
2008-09-08 0 1.490 1.490 1.500 1.490 1.500 324,000 485,340 1.4980 0.541 0.541 0.545 0.541 0.545 892,507 0.5438 -0.67%
2008-09-05 0 1.500 1.490 1.500 1.490 1.500 308,000 461,180 1.4973 0.545 0.541 0.545 0.541 0.545 848,432 0.5436 -1.32%
2008-09-04 0 1.520 1.520 1.580 1.510 1.550 48,000 73,780 1.5371 0.552 0.552 0.574 0.548 0.563 132,223 0.5580 -1.94%
2008-09-03 0 1.550 1.510 1.550 1.550 1.550 10,000 15,500 1.5500 0.563 0.548 0.563 0.563 0.563 27,547 0.5627 0.00%
2008-09-02 0 1.550 1.510 1.550 1.550 1.550 12,000 18,600 1.5500 0.563 0.548 0.563 0.563 0.563 33,056 0.5627 2.65%
2008-09-01 0 1.510 1.510 1.600 1.510 1.510 32,000 48,320 1.5100 0.548 0.548 0.581 0.548 0.548 88,149 0.5482 -5.63%
2008-08-29 0 1.600 1.520 1.600 1.600 1.600 226,000 361,600 1.6000 0.581 0.552 0.581 0.581 0.581 622,551 0.5808 3.23%
2008-08-28 0 1.550 1.550 1.600 1.520 1.550 130,000 199,760 1.5366 0.563 0.563 0.581 0.552 0.563 358,105 0.5578 2.65%
2008-08-27 0 1.510 1.510 1.590 1.510 1.540 212,000 321,200 1.5151 0.548 0.548 0.577 0.548 0.559 583,986 0.5500 -0.66%
2008-08-26 0 1.520 1.520 1.590 1.520 1.600 204,000 320,720 1.5722 0.552 0.552 0.577 0.552 0.581 561,949 0.5707 -2.56%
2008-08-25 0 1.660 1.650 1.670 1.630 1.660 270,000 444,800 1.6474 0.566 0.563 0.570 0.556 0.566 791,432 0.5620 2.47%
2008-08-21 0 1.620 1.620 1.640 1.600 1.640 440,000 715,080 1.6252 0.553 0.553 0.559 0.546 0.559 1,289,741 0.5544 -3.57%
2008-08-20 0 1.680 1.640 1.700 - - 0 0 - 0.573 0.559 0.580 - - 0 - 0.00%
2008-08-19 0 1.680 1.680 1.700 1.620 1.620 60,000 97,200 1.6200 0.573 0.573 0.580 0.553 0.553 175,874 0.5527 0.00%
2008-08-18 0 1.680 1.630 1.700 - - 8,000 13,600 1.7000 0.573 0.556 0.580 - - 23,450 0.5800 0.00%
2008-08-15 0 1.680 1.680 1.700 1.620 1.670 138,000 229,120 1.6603 0.573 0.573 0.580 0.553 0.570 404,510 0.5664 0.60%
2008-08-14 0 1.670 1.670 1.680 1.670 1.680 26,000 43,520 1.6738 0.570 0.570 0.573 0.570 0.573 76,212 0.5710 1.21%
2008-08-13 0 1.650 1.630 1.670 1.600 1.670 390,000 649,420 1.6652 0.563 0.556 0.570 0.546 0.570 1,143,180 0.5681 -0.60%
2008-08-12 0 1.660 1.660 1.670 1.610 1.710 222,000 368,420 1.6595 0.566 0.566 0.570 0.549 0.583 650,733 0.5662 0.00%
2008-08-11 0 1.660 1.660 1.710 1.660 1.700 524,000 878,220 1.6760 0.566 0.566 0.583 0.566 0.580 1,535,965 0.5718 -2.92%
2008-08-08 0 1.710 1.710 1.720 1.700 1.730 392,000 671,440 1.7129 0.583 0.583 0.587 0.580 0.590 1,149,042 0.5843 -2.84%
2008-08-07 0 1.760 1.740 1.790 1.730 1.760 340,000 591,720 1.7404 0.600 0.594 0.611 0.590 0.600 996,618 0.5937 0.00%
2008-08-05 0 1.760 1.760 1.790 1.760 1.800 80,000 142,100 1.7763 0.600 0.600 0.611 0.600 0.614 234,498 0.6060 -1.12%
2008-08-04 0 1.780 1.770 1.780 1.770 1.790 94,000 167,280 1.7796 0.607 0.604 0.607 0.604 0.611 275,536 0.6071 -0.56%
2008-08-01 0 1.790 1.780 1.800 - - 0 0 - 0.611 0.607 0.614 - - 0 - 0.00%
2008-07-31 0 1.790 1.760 1.800 1.790 1.790 10,000 17,900 1.7900 0.611 0.600 0.614 0.611 0.611 29,312 0.6107 1.70%
2008-07-30 0 1.760 1.760 1.800 1.760 1.800 288,000 511,680 1.7767 0.600 0.600 0.614 0.600 0.614 844,194 0.6061 -1.12%
2008-07-29 0 1.780 1.760 1.780 1.750 1.800 22,000 39,300 1.7864 0.607 0.600 0.607 0.597 0.614 64,487 0.6094 1.71%
2008-07-28 0 1.750 1.750 1.800 1.750 1.770 26,000 45,860 1.7638 0.597 0.597 0.614 0.597 0.604 76,212 0.6017 -1.13%
2008-07-25 0 1.770 1.770 1.800 1.700 1.800 44,000 76,900 1.7477 0.604 0.604 0.614 0.580 0.614 128,974 0.5962 -1.67%
2008-07-24 0 1.800 1.790 1.800 1.800 1.800 20,000 36,000 1.8000 0.614 0.611 0.614 0.614 0.614 58,625 0.6141 0.56%
2008-07-23 0 1.790 1.790 1.800 1.770 1.780 50,000 88,800 1.7760 0.611 0.611 0.614 0.604 0.607 146,562 0.6059 -0.56%
2008-07-22 0 1.800 1.760 1.810 1.770 1.800 172,000 306,460 1.7817 0.614 0.600 0.617 0.604 0.614 504,172 0.6078 1.69%
2008-07-21 0 1.770 1.770 1.820 1.770 1.770 88,000 156,660 1.7802 0.604 0.604 0.621 0.604 0.604 257,948 0.6073 -1.12%
2008-07-18 0 1.790 1.770 1.790 1.780 1.790 112,000 199,560 1.7818 0.611 0.604 0.611 0.607 0.611 328,298 0.6079 0.56%
2008-07-17 0 1.780 1.750 1.780 1.740 1.820 84,000 151,600 1.8048 0.607 0.597 0.607 0.594 0.621 246,223 0.6157 -1.11%
2008-07-16 0 1.800 1.720 1.800 1.700 1.800 440,000 772,780 1.7563 0.614 0.587 0.614 0.580 0.614 1,289,741 0.5992 4.05%
2008-07-15 0 1.730 1.730 1.750 1.700 1.770 910,000 1,560,500 1.7148 0.590 0.590 0.597 0.580 0.604 2,667,420 0.5850 -3.35%
2008-07-14 0 1.790 1.790 1.800 1.780 1.820 446,000 797,740 1.7887 0.611 0.611 0.614 0.607 0.621 1,307,329 0.6102 -0.56%
2008-07-11 0 1.800 1.780 1.810 1.800 1.880 1,042,000 1,917,440 1.8402 0.614 0.607 0.617 0.614 0.641 3,054,342 0.6278 -4.26%
2008-07-10 0 1.880 1.870 1.960 1.860 1.860 160,000 297,600 1.8600 0.641 0.638 0.669 0.635 0.635 468,997 0.6345 -0.53%
2008-07-09 0 1.890 1.890 1.900 1.880 1.880 40,000 75,200 1.8800 0.645 0.645 0.648 0.641 0.641 117,249 0.6414 1.61%
2008-07-08 0 1.860 1.860 1.940 1.860 1.880 120,000 224,400 1.8700 0.635 0.635 0.662 0.635 0.641 351,748 0.6380 -1.06%
2008-07-07 0 1.880 1.880 1.900 1.880 1.900 96,000 181,900 1.8948 0.641 0.641 0.648 0.641 0.648 281,398 0.6464 -0.53%
2008-07-04 0 1.890 1.890 1.900 1.880 1.900 124,000 234,100 1.8879 0.645 0.645 0.648 0.641 0.648 363,473 0.6441 -1.56%
2008-07-03 0 1.920 1.880 1.920 1.870 1.920 218,000 410,860 1.8847 0.655 0.641 0.655 0.638 0.655 639,008 0.6430 0.52%
2008-07-02 0 1.910 1.910 1.930 1.880 1.910 146,000 276,280 1.8923 0.652 0.652 0.658 0.641 0.652 427,960 0.6456 -0.52%
2008-06-30 0 1.920 1.900 1.940 - - 0 0 - 0.655 0.648 0.662 - - 0 - 0.00%
2008-06-27 0 1.920 1.920 1.940 1.880 1.910 140,000 265,360 1.8954 0.655 0.655 0.662 0.641 0.652 410,372 0.6466 -0.52%
2008-06-26 0 1.930 1.900 1.940 1.900 1.930 128,000 244,660 1.9114 0.658 0.648 0.662 0.648 0.658 375,198 0.6521 -1.03%
2008-06-25 0 1.950 1.900 1.950 1.880 1.950 108,000 206,460 1.9117 0.665 0.648 0.665 0.641 0.665 316,573 0.6522 2.63%
2008-06-24 0 1.900 1.900 1.920 1.900 1.900 90,000 171,000 1.9000 0.648 0.648 0.655 0.648 0.648 263,811 0.6482 0.00%
2008-06-23 0 1.900 1.900 1.920 1.900 1.910 10,000 19,020 1.9020 0.648 0.648 0.655 0.648 0.652 29,312 0.6489 -1.04%
2008-06-20 0 1.920 1.910 1.940 1.900 1.940 106,000 203,280 1.9177 0.655 0.652 0.662 0.648 0.662 310,710 0.6542 0.52%
2008-06-19 0 1.910 1.910 1.940 1.900 1.900 16,000 30,400 1.9000 0.652 0.652 0.662 0.648 0.648 46,900 0.6482 -2.05%
2008-06-18 0 1.950 1.930 1.950 - - 0 0 - 0.665 0.658 0.665 - - 0 - 0.00%
2008-06-17 0 1.950 1.910 1.950 - - 0 0 - 0.665 0.652 0.665 - - 0 - 0.00%
2008-06-16 0 1.950 1.950 1.960 1.900 1.950 166,000 319,220 1.9230 0.665 0.665 0.669 0.648 0.665 486,584 0.6560 1.04%
2008-06-13 0 1.930 1.930 1.950 1.900 1.910 10,000 19,060 1.9060 0.658 0.658 0.665 0.648 0.652 29,312 0.6502 1.05%
2008-06-12 0 1.910 1.900 1.910 1.940 1.940 6,000 11,640 1.9400 0.652 0.648 0.652 0.662 0.662 17,587 0.6618 -1.55%
2008-06-11 0 1.940 1.900 1.940 1.900 1.980 44,000 84,400 1.9182 0.662 0.648 0.662 0.648 0.675 128,974 0.6544 1.57%
2008-06-10 0 1.910 1.910 1.920 1.890 1.930 188,000 360,000 1.9149 0.652 0.652 0.655 0.645 0.658 551,071 0.6533 -2.05%
2008-06-06 0 1.950 1.940 1.950 1.950 1.950 76,000 148,200 1.9500 0.665 0.662 0.665 0.665 0.665 222,774 0.6652 0.00%
2008-06-05 0 1.950 1.950 1.960 1.940 1.950 30,000 58,480 1.9493 0.665 0.665 0.669 0.662 0.665 87,937 0.6650 0.52%
2008-06-04 0 1.940 1.940 1.960 1.940 1.950 78,000 152,060 1.9495 0.662 0.662 0.669 0.662 0.665 228,636 0.6651 0.52%
2008-06-03 0 1.930 1.930 1.960 1.930 1.940 36,000 69,700 1.9361 0.658 0.658 0.669 0.658 0.662 105,524 0.6605 -1.03%
2008-06-02 0 1.950 1.940 1.950 1.950 1.950 138,000 269,100 1.9500 0.665 0.662 0.665 0.665 0.665 404,510 0.6652 0.00%
2008-05-30 0 1.950 1.950 1.960 - - 0 0 - 0.665 0.665 0.669 - - 0 - 0.52%
2008-05-29 0 1.940 1.940 1.950 1.940 1.940 116,000 225,040 1.9400 0.662 0.662 0.665 0.662 0.662 340,023 0.6618 1.04%
2008-05-28 0 1.920 1.920 1.970 - - 0 0 - 0.655 0.655 0.672 - - 0 - 0.52%
2008-05-27 0 1.910 1.910 1.970 1.910 1.910 30,000 57,300 1.9100 0.652 0.652 0.672 0.652 0.652 87,937 0.6516 0.00%
2008-05-26 0 1.910 1.910 1.940 1.880 1.910 122,000 230,960 1.8931 0.652 0.652 0.662 0.641 0.652 357,610 0.6458 -1.55%
2008-05-23 0 1.940 1.940 1.960 1.940 1.970 72,000 139,800 1.9417 0.662 0.662 0.669 0.662 0.672 211,049 0.6624 -0.51%
2008-05-22 0 1.950 1.910 1.950 1.950 1.950 22,000 42,900 1.9500 0.665 0.652 0.665 0.665 0.665 64,487 0.6652 0.52%
2008-05-21 0 1.940 1.920 1.950 1.920 1.940 500,000 968,000 1.9360 0.662 0.655 0.665 0.655 0.662 1,465,615 0.6605 0.52%
2008-05-20 0 1.930 1.910 1.940 1.910 1.930 1,210,000 2,323,620 1.9203 0.658 0.652 0.662 0.652 0.658 3,546,789 0.6551 1.05%
2008-05-19 0 1.910 1.910 1.930 1.870 1.940 956,000 1,807,200 1.8904 0.652 0.652 0.658 0.638 0.662 2,802,256 0.6449 -1.55%
2008-05-16 0 1.940 1.940 1.970 1.940 1.960 194,000 377,560 1.9462 0.662 0.662 0.672 0.662 0.669 568,659 0.6639 -0.51%
2008-05-15 0 1.950 1.950 1.960 1.940 1.950 118,000 230,060 1.9497 0.665 0.665 0.669 0.662 0.665 345,885 0.6651 1.04%
2008-05-14 0 1.930 1.930 1.950 1.900 1.930 188,000 360,520 1.9177 0.658 0.658 0.665 0.648 0.658 551,071 0.6542 -0.52%
2008-05-13 0 1.940 1.920 1.950 1.860 1.950 690,000 1,309,580 1.8979 0.662 0.655 0.665 0.635 0.665 2,022,549 0.6475 -0.51%
2008-05-09 0 1.950 1.930 1.950 1.940 1.970 1,116,000 2,183,320 1.9564 0.665 0.658 0.665 0.662 0.672 3,271,253 0.6674 0.52%
2008-05-08 0 1.940 1.940 1.990 1.940 1.960 450,000 877,280 1.9495 0.662 0.662 0.679 0.662 0.669 1,319,054 0.6651 -1.02%
2008-05-07 0 1.960 1.960 1.990 1.960 1.990 820,000 1,627,600 1.9849 0.669 0.669 0.679 0.669 0.679 2,403,609 0.6771 0.51%
2008-05-06 0 1.950 1.950 1.980 1.940 1.980 308,000 602,560 1.9564 0.665 0.665 0.675 0.662 0.675 902,819 0.6674 -1.02%
2008-05-05 0 1.970 1.970 1.980 1.960 1.980 108,000 212,860 1.9709 0.672 0.672 0.675 0.669 0.675 316,573 0.6724 -0.51%
2008-05-02 0 1.980 1.970 1.980 1.980 1.980 234,000 463,320 1.9800 0.675 0.672 0.675 0.675 0.675 685,908 0.6755 0.00%
2008-04-30 0 1.980 1.970 1.980 1.980 1.980 48,000 95,040 1.9800 0.675 0.672 0.675 0.675 0.675 140,699 0.6755 0.51%
2008-04-29 0 1.970 1.960 1.980 1.960 1.980 120,000 236,300 1.9692 0.672 0.669 0.675 0.669 0.675 351,748 0.6718 0.51%
2008-04-28 0 1.960 1.960 1.980 1.960 1.980 124,000 243,240 1.9616 0.669 0.669 0.675 0.669 0.675 363,473 0.6692 -1.01%
2008-04-25 0 1.980 1.960 1.990 1.980 1.980 30,000 59,400 1.9800 0.675 0.669 0.679 0.675 0.675 87,937 0.6755 0.00%
2008-04-24 0 1.980 1.980 1.990 1.980 1.990 134,000 265,720 1.9830 0.675 0.675 0.679 0.675 0.679 392,785 0.6765 -0.50%
2008-04-23 0 1.990 1.980 1.990 1.980 1.990 80,000 159,100 1.9888 0.679 0.675 0.679 0.675 0.679 234,498 0.6785 0.51%
2008-04-22 0 1.980 1.970 1.990 1.960 2.000 66,000 130,640 1.9794 0.675 0.672 0.679 0.669 0.682 193,461 0.6753 0.51%
2008-04-21 0 1.970 1.970 2.030 1.970 2.000 50,000 98,860 1.9772 0.672 0.672 0.693 0.672 0.682 146,562 0.6745 -1.01%
2008-04-18 0 1.990 1.960 2.020 1.960 2.000 106,000 211,400 1.9943 0.679 0.669 0.689 0.669 0.682 310,710 0.6804 -1.49%
2008-04-17 0 2.020 2.000 2.020 2.020 2.020 10,000 20,200 2.0200 0.689 0.682 0.689 0.689 0.689 29,312 0.6891 0.00%
2008-04-16 0 2.020 1.970 2.020 2.020 2.020 16,000 32,320 2.0200 0.689 0.672 0.689 0.689 0.689 46,900 0.6891 0.00%
2008-04-15 0 2.020 1.970 2.020 1.970 2.020 20,000 39,900 1.9950 0.689 0.672 0.689 0.672 0.689 58,625 0.6806 0.50%
2008-04-14 0 2.010 1.960 2.010 2.000 2.030 304,000 610,580 2.0085 0.686 0.669 0.686 0.682 0.693 891,094 0.6852 0.50%
2008-04-11 0 2.000 2.000 2.010 1.960 2.000 316,000 627,980 1.9873 0.682 0.682 0.686 0.669 0.682 926,269 0.6780 1.01%
2008-04-10 0 1.980 1.980 2.000 - - 0 0 - 0.675 0.675 0.682 - - 0 - 0.51%
2008-04-09 0 1.970 1.970 2.000 1.970 1.970 58,000 114,260 1.9700 0.672 0.672 0.682 0.672 0.672 170,011 0.6721 -0.51%
2008-04-08 0 1.980 1.980 2.000 1.960 1.980 52,000 102,660 1.9742 0.675 0.675 0.682 0.669 0.675 152,424 0.6735 -2.46%
2008-04-07 0 2.030 1.990 2.030 - - 0 0 - 0.693 0.679 0.693 - - 0 - 0.00%
2008-04-03 0 2.030 2.000 2.200 1.970 2.030 298,000 594,280 1.9942 0.693 0.682 0.751 0.672 0.693 873,507 0.6803 2.53%
2008-04-02 0 1.980 1.980 2.000 1.970 1.980 60,000 118,400 1.9733 0.675 0.675 0.682 0.672 0.675 175,874 0.6732 0.00%
2008-04-01 0 1.980 1.980 1.990 1.960 1.990 88,750 174,988 1.9717 0.675 0.675 0.679 0.669 0.679 260,147 0.6727 0.51%
2008-03-31 0 1.970 1.970 1.980 1.960 1.990 26,000 51,140 1.9669 0.672 0.672 0.675 0.669 0.679 76,212 0.6710 0.51%
2008-03-28 0 1.960 1.960 1.990 1.960 1.960 10,000 19,600 1.9600 0.669 0.669 0.679 0.669 0.669 29,312 0.6687 0.00%
2008-03-27 0 1.960 1.960 1.990 1.950 1.960 50,000 97,800 1.9560 0.669 0.669 0.679 0.665 0.669 146,562 0.6673 1.55%
2008-03-26 0 1.930 1.930 1.990 1.920 2.000 210,000 408,300 1.9443 0.658 0.658 0.679 0.655 0.682 615,558 0.6633 -1.03%
2008-03-25 0 1.950 1.950 1.990 1.920 1.950 84,000 162,540 1.9350 0.665 0.665 0.679 0.655 0.665 246,223 0.6601 -0.51%
2008-03-20 0 1.960 1.950 1.980 1.960 1.960 10,000 19,600 1.9600 0.669 0.665 0.675 0.669 0.669 29,312 0.6687 0.00%
2008-03-19 0 1.960 1.960 1.980 1.940 1.980 200,000 390,200 1.9510 0.669 0.669 0.675 0.662 0.675 586,246 0.6656 -2.49%
2008-03-18 0 2.010 1.980 2.010 1.950 2.020 550,000 1,094,780 1.9905 0.686 0.675 0.686 0.665 0.689 1,612,177 0.6791 -0.50%
2008-03-17 0 2.020 1.930 2.020 1.930 2.020 814,000 1,600,960 1.9668 0.689 0.658 0.689 0.658 0.689 2,386,022 0.6710 1.00%
2008-03-14 0 2.000 2.000 2.030 2.000 2.040 208,000 418,300 2.0111 0.682 0.682 0.693 0.682 0.696 609,696 0.6861 0.00%
2008-03-13 0 2.000 2.000 2.030 2.000 2.030 638,000 1,277,600 2.0025 0.682 0.682 0.693 0.682 0.693 1,870,125 0.6832 0.00%
2008-03-12 0 2.000 2.000 2.010 2.000 2.040 90,000 180,160 2.0018 0.682 0.682 0.686 0.682 0.696 263,811 0.6829 0.00%
2008-03-11 0 2.000 1.990 2.000 1.950 2.000 283,991 560,703 1.9744 0.682 0.679 0.682 0.665 0.682 832,443 0.6736 0.50%
2008-03-10 0 1.990 1.980 1.990 1.980 2.000 110,000 217,940 1.9813 0.679 0.675 0.679 0.675 0.682 322,435 0.6759 0.51%
2008-03-07 0 1.980 1.980 2.000 1.980 2.000 254,000 502,960 1.9802 0.675 0.675 0.682 0.675 0.682 744,533 0.6755 -1.00%
2008-03-06 0 2.000 1.990 2.000 2.000 2.000 16,000 32,000 2.0000 0.682 0.679 0.682 0.682 0.682 46,900 0.6823 0.00%
2008-03-05 0 2.000 2.000 2.040 1.980 2.000 160,000 318,040 1.9878 0.682 0.682 0.696 0.675 0.682 468,997 0.6781 -0.99%
2008-03-04 0 2.020 2.010 2.050 2.010 2.020 60,000 120,900 2.0150 0.689 0.686 0.699 0.686 0.689 175,874 0.6874 0.00%
2008-03-03 0 2.020 2.000 2.030 2.020 2.020 20,000 40,400 2.0200 0.689 0.682 0.693 0.689 0.689 58,625 0.6891 -3.35%
2008-02-29 0 2.090 2.060 2.090 2.060 2.090 540,000 1,119,660 2.0734 0.713 0.703 0.713 0.703 0.713 1,582,865 0.7074 0.48%
2008-02-28 0 2.080 2.050 2.080 2.060 2.080 608,000 1,259,380 2.0713 0.710 0.699 0.710 0.703 0.710 1,782,188 0.7066 4.00%
2008-02-27 0 2.000 2.000 2.030 1.990 2.040 190,000 384,600 2.0242 0.682 0.682 0.693 0.679 0.696 556,934 0.6906 -1.96%
2008-02-26 0 2.040 1.990 2.040 2.040 2.100 318,000 661,640 2.0806 0.696 0.679 0.696 0.696 0.716 932,131 0.7098 -0.49%
2008-02-25 0 2.050 1.990 2.050 2.000 2.050 670,000 1,362,180 2.0331 0.699 0.679 0.699 0.682 0.699 1,963,925 0.6936 2.50%
2008-02-22 0 2.000 1.960 2.000 1.960 2.000 500,190 995,138 1.9895 0.682 0.669 0.682 0.669 0.682 1,466,172 0.6787 2.04%
2008-02-21 0 1.960 1.960 1.980 1.950 1.970 154,000 301,700 1.9591 0.669 0.669 0.675 0.665 0.672 451,410 0.6684 0.00%
2008-02-20 0 1.960 1.940 1.960 1.940 1.960 34,000 66,340 1.9512 0.669 0.662 0.669 0.662 0.669 99,662 0.6657 0.00%
2008-02-19 0 1.960 1.940 1.960 1.940 1.960 52,000 101,120 1.9446 0.669 0.662 0.669 0.662 0.669 152,424 0.6634 0.00%
2008-02-18 0 1.960 1.950 1.970 1.950 1.960 100,000 195,800 1.9580 0.669 0.665 0.672 0.665 0.669 293,123 0.6680 0.51%
2008-02-15 0 1.950 1.950 1.970 1.950 1.960 216,000 422,300 1.9551 0.665 0.665 0.672 0.665 0.669 633,146 0.6670 -0.51%
2008-02-14 0 1.960 1.960 2.000 1.960 1.970 42,000 82,520 1.9648 0.669 0.669 0.682 0.669 0.672 123,112 0.6703 -1.01%
2008-02-13 0 1.980 1.970 1.990 1.970 1.980 26,000 51,320 1.9738 0.675 0.672 0.679 0.672 0.675 76,212 0.6734 1.02%
2008-02-12 0 1.960 1.960 1.980 1.960 1.980 70,000 137,640 1.9663 0.669 0.669 0.675 0.669 0.675 205,186 0.6708 -1.01%
2008-02-11 0 1.980 1.980 2.000 1.950 1.960 60,000 117,400 1.9567 0.675 0.675 0.682 0.665 0.669 175,874 0.6675 0.00%
2008-02-06 0 1.980 1.970 2.000 1.980 1.980 10,000 19,800 1.9800 0.675 0.672 0.682 0.675 0.675 29,312 0.6755 -1.00%
2008-02-05 0 2.000 1.990 2.000 1.990 2.000 244,000 487,920 1.9997 0.682 0.679 0.682 0.679 0.682 715,220 0.6822 0.00%
2008-02-04 0 2.000 2.000 2.020 2.000 2.020 180,000 360,040 2.0002 0.682 0.682 0.689 0.682 0.689 527,622 0.6824 -0.99%
2008-02-01 0 2.020 2.000 2.020 2.020 2.100 522,000 1,085,940 2.0803 0.689 0.682 0.689 0.689 0.716 1,530,102 0.7097 0.50%
2008-01-31 0 2.010 2.000 2.020 1.970 2.010 712,000 1,420,780 1.9955 0.686 0.682 0.689 0.672 0.686 2,087,036 0.6808 2.03%
2008-01-30 0 1.970 1.950 1.990 1.970 1.970 48,000 94,200 1.9625 0.672 0.665 0.679 0.672 0.672 140,699 0.6695 -1.01%
2008-01-29 0 1.990 1.990 2.000 1.980 2.000 314,000 627,080 1.9971 0.679 0.679 0.682 0.675 0.682 920,406 0.6813 -0.50%
2008-01-28 0 2.000 2.000 2.070 1.940 2.070 318,000 643,900 2.0248 0.682 0.682 0.706 0.662 0.706 932,131 0.6908 1.01%
2008-01-25 0 1.980 1.980 2.010 1.980 2.100 720,000 1,486,020 2.0639 0.675 0.675 0.686 0.675 0.716 2,110,486 0.7041 -5.71%
2008-01-24 0 2.100 2.010 2.100 1.810 2.100 1,531,000 3,106,540 2.0291 0.716 0.686 0.716 0.617 0.716 4,487,714 0.6922 5.00%
2008-01-23 0 2.000 1.910 2.000 1.750 2.000 710,000 1,319,760 1.8588 0.682 0.652 0.682 0.597 0.682 2,081,174 0.6341 12.99%
2008-01-22 0 1.770 1.770 1.790 1.750 1.840 1,740,000 3,122,680 1.7946 0.604 0.604 0.611 0.597 0.628 5,100,341 0.6122 -5.85%
2008-01-21 0 1.880 1.880 1.900 1.880 1.900 64,000 120,760 1.8869 0.641 0.641 0.648 0.641 0.648 187,599 0.6437 -1.05%
2008-01-18 0 1.900 1.890 1.920 1.860 1.900 302,000 570,100 1.8877 0.648 0.645 0.655 0.635 0.648 885,232 0.6440 -1.04%
2008-01-17 0 1.920 1.920 1.940 1.900 1.960 256,000 489,560 1.9123 0.655 0.655 0.662 0.648 0.669 750,395 0.6524 0.00%
2008-01-16 0 1.920 1.920 1.940 1.920 1.970 892,000 1,728,380 1.9376 0.655 0.655 0.662 0.655 0.672 2,614,658 0.6610 -2.54%
2008-01-15 0 1.970 1.970 1.990 1.960 1.980 122,000 239,400 1.9623 0.672 0.672 0.679 0.669 0.675 357,610 0.6694 1.03%
2008-01-14 0 1.950 1.950 2.000 1.940 1.950 36,000 69,900 1.9417 0.665 0.665 0.682 0.662 0.665 105,524 0.6624 -3.47%
2008-01-11 0 2.020 1.980 2.020 2.030 2.030 10,000 20,300 2.0300 0.689 0.675 0.689 0.693 0.693 29,312 0.6925 3.06%
2008-01-10 0 1.960 1.960 2.000 1.950 2.010 50,000 98,400 1.9680 0.669 0.669 0.682 0.665 0.686 146,562 0.6714 -2.97%
2008-01-09 0 2.020 2.000 2.020 2.020 2.050 218,000 440,880 2.0224 0.689 0.682 0.689 0.689 0.699 639,008 0.6899 -0.49%
2008-01-08 0 2.030 2.020 2.030 2.020 2.040 356,000 723,480 2.0322 0.693 0.689 0.693 0.689 0.696 1,043,518 0.6933 0.50%
2008-01-07 0 2.020 2.020 2.040 2.020 2.030 274,000 553,980 2.0218 0.689 0.689 0.696 0.689 0.693 803,157 0.6898 -1.46%
2008-01-04 0 2.050 2.040 2.060 2.030 2.060 486,000 991,060 2.0392 0.699 0.696 0.703 0.693 0.703 1,424,578 0.6957 0.99%
2008-01-03 0 2.030 2.010 2.030 2.000 2.030 30,000 60,620 2.0207 0.693 0.686 0.693 0.682 0.693 87,937 0.6894 -0.49%
2008-01-02 0 2.040 2.020 2.040 - - 0 0 - 0.696 0.689 0.696 - - 0 - 0.00%
2007-12-31 0 2.040 2.040 2.050 2.010 2.040 300,000 610,320 2.0344 0.696 0.696 0.699 0.686 0.696 879,369 0.6940 0.00%
2007-12-28 0 2.040 2.040 2.060 2.020 2.070 344,000 705,220 2.0501 0.696 0.696 0.703 0.689 0.706 1,008,343 0.6994 0.12%
2007-12-27 0 2.100 2.090 2.100 2.080 2.100 296,000 619,500 2.0929 0.695 0.692 0.695 0.688 0.695 894,259 0.6928 0.48%
2007-12-24 0 2.090 2.070 2.090 2.070 2.100 462,000 964,200 2.0870 0.692 0.685 0.692 0.685 0.695 1,395,769 0.6908 0.97%
2007-12-21 0 2.070 2.060 2.090 2.060 2.100 464,000 963,680 2.0769 0.685 0.682 0.692 0.682 0.695 1,401,812 0.6875 -0.96%
2007-12-20 0 2.090 2.090 2.100 2.060 2.100 454,000 949,820 2.0921 0.692 0.692 0.695 0.682 0.695 1,371,600 0.6925 1.46%
2007-12-19 0 2.060 2.060 2.080 2.060 2.090 322,000 667,340 2.0725 0.682 0.682 0.688 0.682 0.692 972,809 0.6860 -0.48%
2007-12-18 0 2.070 2.060 2.100 2.010 2.100 736,000 1,541,900 2.0950 0.685 0.682 0.695 0.665 0.695 2,223,563 0.6934 -0.48%
2007-12-17 0 2.080 2.060 2.120 2.070 2.110 794,000 1,664,800 2.0967 0.688 0.682 0.702 0.685 0.698 2,398,790 0.6940 -0.95%
2007-12-14 0 2.100 2.090 2.100 2.070 2.100 1,172,000 2,457,380 2.0967 0.695 0.692 0.695 0.685 0.695 3,540,783 0.6940 0.96%
2007-12-13 0 2.080 2.060 2.090 2.050 2.080 398,000 822,300 2.0661 0.688 0.682 0.692 0.679 0.688 1,202,416 0.6839 -0.48%
2007-12-12 0 2.090 2.070 2.090 2.060 2.090 98,000 203,380 2.0753 0.692 0.685 0.692 0.682 0.692 296,072 0.6869 0.97%
2007-12-11 0 2.070 2.060 2.070 2.050 2.070 324,000 666,580 2.0573 0.685 0.682 0.685 0.679 0.685 978,851 0.6810 0.49%
2007-12-10 0 2.060 2.040 2.060 2.040 2.120 224,000 460,140 2.0542 0.682 0.675 0.682 0.675 0.702 676,737 0.6799 1.48%
2007-12-07 0 2.030 2.010 2.030 1.990 2.040 380,000 760,160 2.0004 0.672 0.665 0.672 0.659 0.675 1,148,035 0.6621 2.01%
2007-12-06 0 1.990 1.980 1.990 1.970 1.990 200,000 394,600 1.9730 0.659 0.655 0.659 0.652 0.659 604,229 0.6531 0.00%
2007-12-05 0 1.990 1.970 1.990 1.960 1.990 236,000 464,100 1.9665 0.659 0.652 0.659 0.649 0.659 712,990 0.6509 1.02%
2007-12-04 0 1.970 1.970 1.990 1.960 1.980 84,000 165,840 1.9743 0.652 0.652 0.659 0.649 0.655 253,776 0.6535 -0.51%
2007-12-03 0 1.980 1.960 2.000 1.960 1.980 418,000 819,880 1.9614 0.655 0.649 0.662 0.649 0.655 1,262,839 0.6492 1.54%
2007-11-30 0 1.950 1.950 1.960 1.940 1.960 190,000 369,800 1.9463 0.645 0.645 0.649 0.642 0.649 574,018 0.6442 0.00%
2007-11-29 0 1.950 1.950 1.960 1.940 1.960 184,000 357,400 1.9424 0.645 0.645 0.649 0.642 0.649 555,891 0.6429 0.00%
2007-11-28 0 1.950 1.950 1.960 1.950 1.960 42,000 82,100 1.9548 0.645 0.645 0.649 0.645 0.649 126,888 0.6470 -0.51%
2007-11-27 0 1.960 1.960 1.970 1.960 1.990 380,000 755,160 1.9873 0.649 0.649 0.652 0.649 0.659 1,148,035 0.6578 -1.01%
2007-11-26 0 1.980 1.960 1.980 1.950 1.980 534,400 1,047,308 1.9598 0.655 0.649 0.655 0.645 0.655 1,614,500 0.6487 1.02%
2007-11-23 0 1.960 1.950 1.960 1.940 1.960 220,000 429,040 1.9502 0.649 0.645 0.649 0.642 0.649 664,652 0.6455 1.03%
2007-11-22 0 1.940 1.940 1.960 1.910 1.950 544,000 1,047,820 1.9261 0.642 0.642 0.649 0.632 0.645 1,643,503 0.6376 -1.02%
2007-11-21 0 1.960 1.960 1.980 1.960 1.980 102,000 200,160 1.9624 0.649 0.649 0.655 0.649 0.655 308,157 0.6495 -0.51%
2007-11-20 0 1.970 1.960 1.980 1.960 1.980 286,000 563,220 1.9693 0.652 0.649 0.655 0.649 0.655 864,048 0.6518 -0.51%
2007-11-19 0 1.980 1.980 1.990 1.980 1.990 262,000 519,820 1.9840 0.655 0.655 0.659 0.655 0.659 791,540 0.6567 0.00%
2007-11-16 0 1.980 1.980 1.990 1.970 1.980 110,000 216,960 1.9724 0.655 0.655 0.659 0.652 0.655 332,326 0.6529 0.51%
2007-11-15 0 1.970 1.970 1.980 1.970 1.980 200,000 394,100 1.9705 0.652 0.652 0.655 0.652 0.655 604,229 0.6522 -0.51%
2007-11-14 0 1.980 1.980 1.990 1.960 1.980 222,000 438,220 1.9740 0.655 0.655 0.659 0.649 0.655 670,694 0.6534 0.51%
2007-11-13 0 1.970 1.970 1.980 1.950 1.970 142,000 278,940 1.9644 0.652 0.652 0.655 0.645 0.652 429,003 0.6502 0.00%
2007-11-12 0 1.970 1.970 1.990 1.970 1.990 822,000 1,627,120 1.9795 0.652 0.652 0.659 0.652 0.659 2,483,382 0.6552 -1.50%
2007-11-09 0 2.000 1.990 2.000 1.980 2.000 880,000 1,749,240 1.9878 0.662 0.659 0.662 0.655 0.662 2,658,608 0.6580 0.50%
2007-11-08 0 1.990 1.990 2.000 1.980 1.990 222,000 441,380 1.9882 0.659 0.659 0.662 0.655 0.659 670,694 0.6581 -0.50%
2007-11-07 0 2.000 2.000 2.010 2.000 2.000 70,000 140,000 2.0000 0.662 0.662 0.665 0.662 0.662 211,480 0.6620 0.00%
2007-11-06 0 2.000 1.990 2.000 1.980 2.000 336,000 671,400 1.9982 0.662 0.659 0.662 0.655 0.662 1,015,105 0.6614 0.50%
2007-11-05 0 1.990 1.990 2.000 1.980 2.000 170,000 337,660 1.9862 0.659 0.659 0.662 0.655 0.662 513,595 0.6574 -0.50%
2007-11-02 0 2.000 1.990 2.000 1.990 2.010 300,000 598,820 1.9961 0.662 0.659 0.662 0.659 0.665 906,344 0.6607 -0.50%
2007-11-01 0 2.010 2.000 2.010 1.980 2.020 858,000 1,706,240 1.9886 0.665 0.662 0.665 0.655 0.669 2,592,143 0.6582 0.50%
2007-10-31 0 2.000 2.000 2.020 1.990 2.010 1,854,000 3,675,480 1.9825 0.662 0.662 0.669 0.659 0.665 5,601,204 0.6562 0.50%
2007-10-30 0 1.990 1.980 1.990 1.980 2.000 214,000 426,360 1.9923 0.659 0.655 0.659 0.655 0.662 646,525 0.6595 0.51%
2007-10-29 0 1.980 1.980 2.020 1.970 2.020 196,000 390,960 1.9947 0.655 0.655 0.669 0.652 0.669 592,145 0.6602 0.00%
2007-10-26 0 1.980 1.980 2.000 1.980 2.020 630,000 1,253,360 1.9895 0.655 0.655 0.662 0.655 0.669 1,903,322 0.6585 -1.00%
2007-10-25 0 2.000 2.000 2.020 1.980 2.000 172,000 343,700 1.9983 0.662 0.662 0.669 0.655 0.662 519,637 0.6614 -1.48%
2007-10-24 0 2.030 1.990 2.030 1.980 2.030 426,000 856,300 2.0101 0.672 0.659 0.672 0.655 0.672 1,287,008 0.6653 1.50%
2007-10-23 0 2.000 1.980 2.000 1.980 2.000 168,000 335,400 1.9964 0.662 0.655 0.662 0.655 0.662 507,552 0.6608 1.01%
2007-10-22 0 1.980 1.980 2.000 1.980 2.000 202,000 400,840 1.9844 0.655 0.655 0.662 0.655 0.662 610,271 0.6568 -0.50%
2007-10-18 0 1.990 1.990 2.000 1.980 1.990 80,000 158,520 1.9815 0.659 0.659 0.662 0.655 0.659 241,692 0.6559 -0.50%
2007-10-17 0 2.000 1.980 2.000 1.970 2.000 312,000 620,000 1.9872 0.662 0.655 0.662 0.652 0.662 942,597 0.6578 -0.50%
2007-10-16 0 2.010 2.000 2.010 1.980 2.010 192,000 383,160 1.9956 0.665 0.662 0.665 0.655 0.665 580,060 0.6606 0.00%
2007-10-15 0 2.010 1.990 2.010 1.990 2.020 141,000 283,020 2.0072 0.665 0.659 0.665 0.659 0.669 425,982 0.6644 -0.50%
2007-10-12 0 2.020 2.000 2.010 1.980 2.020 252,000 501,980 1.9920 0.669 0.662 0.665 0.655 0.669 761,329 0.6593 1.00%
2007-10-11 0 2.000 2.000 2.020 2.000 2.040 236,000 476,260 2.0181 0.662 0.662 0.669 0.662 0.675 712,990 0.6680 -0.50%
2007-10-10 0 2.010 2.000 2.020 2.000 2.020 378,000 756,440 2.0012 0.665 0.662 0.669 0.662 0.669 1,141,993 0.6624 1.01%
2007-10-09 0 1.990 1.990 2.020 1.980 2.020 194,000 387,380 1.9968 0.659 0.659 0.669 0.655 0.669 586,102 0.6609 0.00%
2007-10-08 0 1.990 1.990 2.020 1.990 2.040 182,000 363,920 1.9996 0.659 0.659 0.669 0.659 0.675 549,849 0.6619 -1.97%
2007-10-05 0 2.030 2.010 2.030 2.020 2.050 330,000 670,980 2.0333 0.672 0.665 0.672 0.669 0.679 996,978 0.6730 1.50%
2007-10-04 0 2.000 1.990 2.000 1.980 2.000 492,000 976,360 1.9845 0.662 0.659 0.662 0.655 0.662 1,486,404 0.6569 0.50%
2007-10-03 0 1.990 1.980 2.010 1.980 2.020 300,000 602,400 2.0080 0.659 0.655 0.665 0.655 0.669 906,344 0.6646 0.51%
2007-10-02 0 1.980 1.980 2.000 1.870 2.020 704,000 1,395,240 1.9819 0.655 0.655 0.662 0.619 0.669 2,126,887 0.6560 -1.98%
2007-09-28 0 2.020 2.020 2.030 2.010 2.040 144,000 291,320 2.0231 0.669 0.669 0.672 0.665 0.675 435,045 0.6696 -0.49%
2007-09-27 0 2.030 2.030 2.040 1.980 2.030 286,000 573,160 2.0041 0.672 0.672 0.675 0.655 0.672 864,048 0.6633 2.01%
2007-09-25 0 1.990 1.990 2.000 1.980 2.010 684,000 1,358,600 1.9863 0.659 0.659 0.662 0.655 0.665 2,066,464 0.6575 -0.50%
2007-09-24 0 2.000 2.000 2.010 1.980 2.040 598,000 1,199,060 2.0051 0.662 0.662 0.665 0.655 0.675 1,806,645 0.6637 -1.48%
2007-09-21 0 2.030 2.030 2.060 2.000 2.050 300,000 611,800 2.0393 0.672 0.672 0.682 0.662 0.679 906,344 0.6750 -0.49%
2007-09-20 0 2.040 2.040 2.050 2.040 2.090 616,000 1,272,220 2.0653 0.675 0.675 0.679 0.675 0.692 1,861,026 0.6836 -0.97%
2007-09-19 0 2.060 2.050 2.070 2.060 2.080 222,000 458,520 2.0654 0.682 0.679 0.685 0.682 0.688 670,694 0.6836 0.49%
2007-09-18 0 2.050 2.050 2.070 2.050 2.050 20,000 41,000 2.0500 0.679 0.679 0.685 0.679 0.679 60,423 0.6786 0.00%
2007-09-17 0 2.050 2.040 2.070 2.040 2.080 88,000 181,560 2.0632 0.679 0.675 0.685 0.675 0.688 265,861 0.6829 -0.97%
2007-09-14 0 2.070 2.060 2.080 2.050 2.080 410,000 849,100 2.0710 0.685 0.682 0.688 0.679 0.688 1,238,670 0.6855 0.98%
2007-09-13 0 2.050 2.040 2.060 2.050 2.060 192,000 393,920 2.0517 0.679 0.675 0.682 0.679 0.682 580,060 0.6791 -0.97%
2007-09-12 0 2.070 2.060 2.080 2.040 2.080 356,000 733,760 2.0611 0.685 0.682 0.688 0.675 0.688 1,075,528 0.6822 0.49%
2007-09-11 0 2.060 2.050 2.060 2.040 2.070 132,000 271,360 2.0558 0.682 0.679 0.682 0.675 0.685 398,791 0.6805 0.98%
2007-09-10 0 2.040 2.040 2.060 2.030 2.060 745,000 1,521,250 2.0419 0.675 0.675 0.682 0.672 0.682 2,250,754 0.6759 -1.45%
2007-09-07 0 2.070 2.060 2.070 2.050 2.090 250,000 517,640 2.0706 0.685 0.682 0.685 0.679 0.692 755,286 0.6854 0.00%
2007-09-06 0 2.070 2.070 2.080 2.070 2.080 158,000 327,960 2.0757 0.685 0.685 0.688 0.685 0.688 477,341 0.6871 -0.48%
2007-09-05 0 2.080 2.080 2.100 2.070 2.080 106,000 220,320 2.0785 0.688 0.688 0.695 0.685 0.688 320,241 0.6880 0.00%
2007-09-04 0 2.080 2.070 2.080 2.070 2.100 226,000 470,940 2.0838 0.688 0.685 0.688 0.685 0.695 682,779 0.6897 -0.95%
2007-09-03 0 2.100 2.100 2.120 2.100 2.100 128,000 268,800 2.1000 0.695 0.695 0.702 0.695 0.695 386,707 0.6951 0.48%
2007-08-31 0 2.090 2.060 2.090 2.040 2.100 390,000 810,560 2.0784 0.692 0.682 0.692 0.675 0.695 1,178,247 0.6879 2.45%
2007-08-30 0 2.040 2.040 2.100 2.040 2.100 258,000 537,160 2.0820 0.675 0.675 0.695 0.675 0.695 779,456 0.6891 -0.97%
2007-08-29 0 2.060 2.040 2.060 2.020 2.080 372,000 760,600 2.0446 0.682 0.675 0.682 0.669 0.688 1,123,866 0.6768 -0.96%
2007-08-28 0 2.080 2.080 2.110 2.080 2.140 308,000 646,280 2.0983 0.688 0.688 0.698 0.688 0.708 930,513 0.6945 -1.42%
2007-08-27 0 2.110 2.110 2.120 2.110 2.130 306,000 646,520 2.1128 0.698 0.698 0.702 0.698 0.705 924,471 0.6993 0.00%
2007-08-24 0 2.110 2.110 2.150 2.100 2.110 142,000 299,580 2.1097 0.698 0.698 0.712 0.695 0.698 429,003 0.6983 -1.86%
2007-08-23 0 2.150 2.120 2.150 2.120 2.170 664,000 1,423,940 2.1445 0.712 0.702 0.712 0.702 0.718 2,006,041 0.7098 1.65%
2007-08-22 0 2.240 2.230 2.240 2.220 2.270 906,000 2,029,580 2.2402 0.700 0.697 0.700 0.694 0.709 2,898,929 0.7001 0.45%
2007-08-21 0 2.230 2.230 2.240 2.230 2.270 298,000 670,120 2.2487 0.697 0.697 0.700 0.697 0.709 953,511 0.7028 -0.45%
2007-08-20 0 2.240 2.240 2.250 2.200 2.280 578,000 1,297,980 2.2456 0.700 0.700 0.703 0.688 0.713 1,849,427 0.7018 5.66%
2007-08-17 0 2.120 2.120 2.180 2.070 2.200 960,000 2,043,140 2.1283 0.663 0.663 0.681 0.647 0.688 3,071,712 0.6651 -4.50%
2007-08-16 0 2.220 2.190 2.230 2.190 2.260 990,000 2,194,380 2.2165 0.694 0.684 0.697 0.684 0.706 3,167,703 0.6927 -2.63%
2007-08-15 0 2.280 2.280 2.290 2.280 2.330 306,000 700,620 2.2896 0.713 0.713 0.716 0.713 0.728 979,108 0.7156 -2.15%
2007-08-14 0 2.330 2.330 2.340 2.320 2.370 438,000 1,025,620 2.3416 0.728 0.728 0.731 0.725 0.741 1,401,469 0.7318 -1.69%
2007-08-13 0 2.370 2.280 2.390 2.250 2.380 845,000 1,930,200 2.2843 0.741 0.713 0.747 0.703 0.744 2,703,747 0.7139 4.87%
2007-08-10 0 2.260 2.260 2.270 2.210 2.280 516,000 1,152,660 2.2338 0.706 0.706 0.709 0.691 0.713 1,651,045 0.6981 -1.31%
2007-08-09 0 2.290 2.290 2.300 2.280 2.310 564,000 1,289,480 2.2863 0.716 0.716 0.719 0.713 0.722 1,804,631 0.7145 0.88%
2007-08-08 0 2.270 2.260 2.270 2.260 2.270 272,000 616,200 2.2654 0.709 0.706 0.709 0.706 0.709 870,319 0.7080 0.44%
2007-08-07 0 2.260 2.260 2.280 2.260 2.300 201,200 459,044 2.2815 0.706 0.706 0.713 0.706 0.719 643,780 0.7130 -1.31%
2007-08-06 0 2.290 2.280 2.290 2.270 2.300 380,000 864,260 2.2744 0.716 0.713 0.716 0.709 0.719 1,215,886 0.7108 -0.43%
2007-08-03 0 2.300 2.290 2.300 2.270 2.300 297,100 677,144 2.2792 0.719 0.716 0.719 0.709 0.719 950,631 0.7123 0.44%
2007-08-02 0 2.290 2.290 2.300 2.280 2.310 908,000 2,088,360 2.3000 0.716 0.716 0.719 0.713 0.722 2,905,328 0.7188 0.00%
2007-08-01 0 2.290 2.290 2.300 2.280 2.330 788,000 1,811,940 2.2994 0.716 0.716 0.719 0.713 0.728 2,521,364 0.7186 -1.72%
2007-07-31 0 2.330 2.330 2.340 2.290 2.350 826,000 1,913,820 2.3170 0.728 0.728 0.731 0.716 0.734 2,642,953 0.7241 1.30%
2007-07-30 0 2.300 2.300 2.340 2.270 2.320 1,214,000 2,775,520 2.2863 0.719 0.719 0.731 0.709 0.725 3,884,436 0.7145 0.88%
2007-07-27 0 2.280 2.260 2.280 2.270 2.310 1,408,000 3,219,880 2.2868 0.713 0.706 0.713 0.709 0.722 4,505,178 0.7147 -1.72%
2007-07-26 0 2.320 2.310 2.320 2.290 2.330 1,688,000 3,910,180 2.3165 0.725 0.722 0.725 0.716 0.728 5,401,094 0.7240 0.43%
2007-07-25 0 2.310 2.290 2.310 2.280 2.320 1,242,000 2,855,080 2.2988 0.722 0.716 0.722 0.713 0.725 3,974,028 0.7184 0.43%
2007-07-24 0 2.300 2.290 2.320 2.300 2.350 1,276,000 2,952,380 2.3138 0.719 0.716 0.725 0.719 0.734 4,082,818 0.7231 -1.29%
2007-07-23 0 2.330 2.330 2.340 2.310 2.360 1,036,000 2,421,400 2.3373 0.728 0.728 0.731 0.722 0.738 3,314,890 0.7305 -0.85%
2007-07-20 0 2.350 2.340 2.350 2.340 2.360 682,000 1,603,240 2.3508 0.734 0.731 0.734 0.731 0.738 2,182,196 0.7347 0.43%
2007-07-19 0 2.340 2.340 2.360 2.330 2.380 1,398,000 3,288,280 2.3521 0.731 0.731 0.738 0.728 0.744 4,473,181 0.7351 -0.85%
2007-07-18 0 2.360 2.350 2.360 2.350 2.370 562,000 1,325,560 2.3586 0.738 0.734 0.738 0.734 0.741 1,798,232 0.7371 0.00%
2007-07-17 0 2.360 2.350 2.360 2.340 2.400 1,256,000 2,964,580 2.3603 0.738 0.734 0.738 0.731 0.750 4,018,824 0.7377 -0.84%
2007-07-16 0 2.380 2.360 2.380 2.360 2.390 2,030,000 4,829,460 2.3790 0.744 0.738 0.744 0.738 0.747 6,495,392 0.7435 0.42%
2007-07-13 0 2.370 2.350 2.370 2.360 2.430 2,634,000 6,293,640 2.3894 0.741 0.734 0.741 0.738 0.759 8,428,011 0.7468 0.42%
2007-07-12 0 2.360 2.350 2.360 2.270 2.360 3,874,000 8,952,980 2.3110 0.738 0.734 0.738 0.709 0.738 12,395,639 0.7223 4.89%
2007-07-11 0 2.250 2.240 2.260 2.230 2.260 514,000 1,157,560 2.2521 0.703 0.700 0.706 0.697 0.706 1,644,646 0.7038 0.00%
2007-07-10 0 2.250 2.240 2.250 2.230 2.270 846,000 1,899,680 2.2455 0.703 0.700 0.703 0.697 0.709 2,706,947 0.7018 -1.32%
2007-07-09 0 2.280 2.260 2.280 2.230 2.280 592,000 1,335,100 2.2552 0.713 0.706 0.713 0.697 0.713 1,894,223 0.7048 2.70%
2007-07-06 0 2.220 2.210 2.220 2.200 2.230 446,000 989,560 2.2187 0.694 0.691 0.694 0.688 0.697 1,427,066 0.6934 0.00%
2007-07-05 0 2.220 2.200 2.220 2.200 2.230 834,000 1,841,100 2.2076 0.694 0.688 0.694 0.688 0.697 2,668,550 0.6899 0.00%
2007-07-04 0 2.220 2.200 2.220 2.200 2.230 496,000 1,097,380 2.2125 0.694 0.688 0.694 0.688 0.697 1,587,051 0.6915 0.45%
2007-07-03 0 2.210 2.200 2.220 2.170 2.220 1,422,000 3,135,980 2.2053 0.691 0.688 0.694 0.678 0.694 4,549,974 0.6892 1.84%
2007-06-29 0 2.170 2.160 2.170 2.150 2.170 682,000 1,471,300 2.1573 0.678 0.675 0.678 0.672 0.678 2,182,196 0.6742 0.93%
2007-06-28 0 2.150 2.140 2.160 2.150 2.160 296,000 637,080 2.1523 0.672 0.669 0.675 0.672 0.675 947,111 0.6727 0.94%
2007-06-27 0 2.130 2.120 2.150 2.120 2.130 346,000 734,220 2.1220 0.666 0.663 0.672 0.663 0.666 1,107,096 0.6632 0.47%
2007-06-26 0 2.120 2.120 2.130 2.120 2.160 206,000 440,000 2.1359 0.663 0.663 0.666 0.663 0.675 659,138 0.6675 -1.40%
2007-06-25 0 2.150 2.130 2.150 2.120 2.170 734,000 1,583,380 2.1572 0.672 0.666 0.672 0.663 0.678 2,348,580 0.6742 0.00%
2007-06-22 0 2.150 2.140 2.150 2.140 2.180 925,000 1,989,030 2.1503 0.672 0.669 0.672 0.669 0.681 2,959,723 0.6720 0.47%
2007-06-21 0 2.140 2.140 2.150 2.140 2.160 686,000 1,477,460 2.1537 0.669 0.669 0.672 0.669 0.675 2,194,994 0.6731 -1.83%
2007-06-20 0 2.180 2.180 2.190 2.170 2.190 730,000 1,589,540 2.1775 0.681 0.681 0.684 0.678 0.684 2,335,781 0.6805 -0.91%
2007-06-18 0 2.200 2.190 2.220 2.170 2.220 606,000 1,331,220 2.1967 0.688 0.684 0.694 0.678 0.694 1,939,018 0.6865 -0.90%
2007-06-15 0 2.220 2.210 2.220 2.170 2.270 1,092,000 2,418,620 2.2149 0.694 0.691 0.694 0.678 0.709 3,494,073 0.6922 -1.33%
2007-06-14 0 2.250 2.240 2.260 2.190 2.260 2,536,000 5,656,360 2.2304 0.703 0.700 0.706 0.684 0.706 8,114,440 0.6971 3.21%
2007-06-13 0 2.180 2.180 2.190 2.100 2.210 2,948,000 6,349,260 2.1538 0.681 0.681 0.684 0.656 0.691 9,432,717 0.6731 5.31%
2007-06-12 0 2.070 2.060 2.070 2.050 2.080 1,338,000 2,763,020 2.0650 0.647 0.644 0.647 0.641 0.650 4,281,199 0.6454 0.49%
2007-06-11 0 2.060 2.050 2.060 2.050 2.080 2,494,000 5,155,440 2.0671 0.644 0.641 0.644 0.641 0.650 7,980,053 0.6460 0.98%
2007-06-08 0 2.040 2.030 2.040 2.040 2.140 2,534,000 5,196,360 2.0507 0.638 0.634 0.638 0.638 0.669 8,108,041 0.6409 -0.49%
2007-06-07 0 2.050 2.050 2.070 2.040 2.070 1,650,000 3,377,460 2.0469 0.641 0.641 0.647 0.638 0.647 5,279,506 0.6397 0.49%
2007-06-06 0 2.040 2.030 2.060 2.030 2.070 2,398,000 4,912,640 2.0486 0.638 0.634 0.644 0.634 0.647 7,672,882 0.6403 -1.92%
2007-06-05 0 2.080 2.070 2.100 2.070 2.120 1,186,000 2,469,600 2.0823 0.650 0.647 0.656 0.647 0.663 3,794,845 0.6508 -0.95%
2007-06-04 0 2.100 2.090 2.100 2.090 2.110 880,000 1,847,500 2.0994 0.656 0.653 0.656 0.653 0.659 2,815,736 0.6561 -0.47%
2007-06-01 0 2.110 2.110 2.120 2.090 2.150 830,000 1,752,920 2.1120 0.659 0.659 0.663 0.653 0.672 2,655,751 0.6600 -0.94%
2007-05-31 0 2.130 2.100 2.140 2.090 2.150 312,000 656,300 2.1035 0.666 0.656 0.669 0.653 0.672 998,307 0.6574 1.91%
2007-05-30 0 2.090 2.090 2.110 2.090 2.150 142,000 297,500 2.0951 0.653 0.653 0.659 0.653 0.672 454,357 0.6548 0.00%
2007-05-29 0 2.090 2.080 2.120 2.090 2.150 966,000 2,044,620 2.1166 0.653 0.650 0.663 0.653 0.672 3,090,911 0.6615 -2.79%
2007-05-28 0 2.150 2.130 2.150 2.130 2.180 856,000 1,840,980 2.1507 0.672 0.666 0.672 0.666 0.681 2,738,944 0.6721 -1.38%
2007-05-25 0 2.180 2.150 2.180 2.150 2.200 756,000 1,645,460 2.1765 0.681 0.672 0.681 0.672 0.688 2,418,973 0.6802 -0.91%
2007-05-23 0 2.200 2.190 2.220 2.200 2.220 360,000 795,600 2.2100 0.688 0.684 0.694 0.688 0.694 1,151,892 0.6907 -0.90%
2007-05-22 0 2.220 2.200 2.220 2.200 2.250 714,000 1,585,000 2.2199 0.694 0.688 0.694 0.688 0.703 2,284,586 0.6938 -1.33%
2007-05-21 0 2.250 2.240 2.250 2.230 2.260 270,438 607,246 2.2454 0.703 0.700 0.703 0.697 0.706 865,321 0.7018 -0.44%
2007-05-18 0 2.260 2.240 2.280 2.260 2.280 204,000 463,760 2.2733 0.706 0.700 0.713 0.706 0.713 652,739 0.7105 0.00%
2007-05-17 0 2.260 2.250 2.270 2.250 2.290 52,000 117,480 2.2592 0.706 0.703 0.709 0.703 0.716 166,384 0.7061 0.89%
2007-05-16 0 2.240 2.240 2.250 2.240 2.250 144,000 323,440 2.2461 0.700 0.700 0.703 0.700 0.703 460,757 0.7020 0.00%
2007-05-15 0 2.240 2.230 2.250 2.230 2.240 66,000 147,480 2.2345 0.700 0.697 0.703 0.697 0.700 211,180 0.6984 0.00%
2007-05-14 0 2.240 2.230 2.280 2.230 2.240 130,000 291,060 2.2389 0.700 0.697 0.713 0.697 0.700 415,961 0.6997 0.00%
2007-05-11 0 2.240 2.240 2.260 2.240 2.240 110,000 246,400 2.2400 0.700 0.700 0.706 0.700 0.700 351,967 0.7001 -0.44%
2007-05-10 0 2.250 2.240 2.250 2.230 2.250 74,000 165,720 2.2395 0.703 0.700 0.703 0.697 0.703 236,778 0.6999 0.00%
2007-05-09 0 2.250 2.230 2.250 2.250 2.270 244,000 552,220 2.2632 0.703 0.697 0.703 0.703 0.709 780,727 0.7073 0.00%
2007-05-08 0 2.250 2.250 2.260 2.250 2.270 114,000 257,340 2.2574 0.703 0.703 0.706 0.703 0.709 364,766 0.7055 -0.88%
2007-05-07 0 2.270 2.260 2.270 2.240 2.290 268,000 605,980 2.2611 0.709 0.706 0.709 0.700 0.716 857,520 0.7067 -0.87%
2007-05-04 0 2.290 2.260 2.290 2.290 2.300 46,000 105,760 2.2991 0.716 0.706 0.716 0.716 0.719 147,186 0.7185 0.00%
2007-05-03 0 2.290 2.230 2.290 2.230 2.290 40,000 91,000 2.2750 0.716 0.697 0.716 0.697 0.716 127,988 0.7110 1.33%
2007-05-02 0 2.260 2.230 2.260 2.230 2.270 160,000 359,900 2.2494 0.706 0.697 0.706 0.697 0.709 511,952 0.7030 -0.44%
2007-04-30 0 2.270 2.270 2.280 2.260 2.270 166,000 375,940 2.2647 0.709 0.709 0.713 0.706 0.709 531,150 0.7078 -0.87%
2007-04-27 0 2.290 2.290 2.300 2.220 2.290 230,000 519,860 2.2603 0.716 0.716 0.719 0.694 0.716 735,931 0.7064 2.23%
2007-04-26 0 2.240 2.220 2.250 2.240 2.250 80,000 179,600 2.2450 0.700 0.694 0.703 0.700 0.703 255,976 0.7016 0.00%
2007-04-25 0 2.240 2.240 2.250 2.220 2.260 124,000 278,400 2.2452 0.700 0.700 0.703 0.694 0.706 396,763 0.7017 -0.88%
2007-04-24 0 2.260 2.250 2.260 2.260 2.270 46,200 104,700 2.2662 0.706 0.703 0.706 0.706 0.709 147,826 0.7083 -0.44%
2007-04-23 0 2.270 2.250 2.270 2.230 2.300 148,000 338,800 2.2892 0.709 0.703 0.709 0.697 0.719 473,556 0.7154 1.79%
2007-04-20 0 2.230 2.230 2.280 2.220 2.230 152,000 337,640 2.2213 0.697 0.697 0.713 0.694 0.697 486,354 0.6942 0.90%
2007-04-19 0 2.210 2.210 2.240 2.210 2.250 132,000 294,700 2.2326 0.691 0.691 0.700 0.691 0.703 422,360 0.6977 -3.91%
2007-04-18 0 2.300 2.260 2.300 2.260 2.300 56,000 127,960 2.2850 0.719 0.706 0.719 0.706 0.719 179,183 0.7141 0.88%
2007-04-17 0 2.280 2.220 2.280 2.280 2.280 12,000 27,360 2.2800 0.713 0.694 0.713 0.713 0.713 38,396 0.7126 -1.72%
2007-04-16 0 2.320 2.300 2.320 2.300 2.320 318,000 732,860 2.3046 0.725 0.719 0.725 0.719 0.725 1,017,505 0.7203 -1.69%
2007-04-13 0 2.360 2.300 2.360 2.310 2.370 478,000 1,124,980 2.3535 0.738 0.719 0.738 0.722 0.741 1,529,457 0.7355 -0.84%
2007-04-12 0 2.380 2.350 2.380 2.260 2.480 708,000 1,650,220 2.3308 0.744 0.734 0.744 0.706 0.775 2,265,388 0.7284 5.31%
2007-04-11 0 2.260 2.260 2.270 2.250 2.260 510,000 1,149,760 2.2544 0.706 0.706 0.709 0.703 0.706 1,631,847 0.7046 0.44%
2007-04-10 0 2.250 2.210 2.260 2.200 2.250 328,000 727,820 2.2190 0.703 0.691 0.706 0.688 0.703 1,049,502 0.6935 2.27%
2007-04-04 0 2.200 2.200 2.220 2.200 2.200 350,000 770,000 2.2000 0.688 0.688 0.694 0.688 0.688 1,119,895 0.6876 1.38%
2007-04-03 0 2.170 2.170 2.190 2.160 2.190 290,000 631,120 2.1763 0.678 0.678 0.684 0.675 0.684 927,913 0.6801 1.40%
2007-04-02 0 2.140 2.140 2.170 - - 0 0 - 0.669 0.669 0.678 - - 0 - 0.00%
2007-03-30 0 2.140 2.140 2.180 2.140 2.150 18,000 38,840 2.1578 0.669 0.669 0.681 0.669 0.672 57,595 0.6744 0.00%
2007-03-29 0 2.140 2.140 2.150 2.130 2.150 120,000 255,800 2.1317 0.669 0.669 0.672 0.666 0.672 383,964 0.6662 -0.47%
2007-03-28 0 2.150 2.130 2.180 - - 0 0 - 0.672 0.666 0.681 - - 0 - 0.00%
2007-03-27 0 2.150 2.150 2.190 2.150 2.190 58,000 126,700 2.1845 0.672 0.672 0.684 0.672 0.684 185,583 0.6827 -1.83%
2007-03-26 0 2.190 2.140 2.190 2.200 2.200 30,000 66,000 2.2000 0.684 0.669 0.684 0.688 0.688 95,991 0.6876 2.34%
2007-03-23 0 2.140 2.130 2.190 2.140 2.150 40,000 85,620 2.1405 0.669 0.666 0.684 0.669 0.672 127,988 0.6690 -2.73%
2007-03-22 0 2.200 2.180 2.210 2.170 2.210 138,000 302,900 2.1949 0.688 0.681 0.691 0.678 0.691 441,559 0.6860 1.85%
2007-03-21 0 2.160 2.160 2.170 2.140 2.160 124,000 266,760 2.1513 0.675 0.675 0.678 0.669 0.675 396,763 0.6723 -0.46%
2007-03-20 0 2.170 2.130 2.190 2.130 2.200 66,000 143,300 2.1712 0.678 0.666 0.684 0.666 0.688 211,180 0.6786 -1.36%
2007-03-19 0 2.200 2.120 2.300 2.100 2.200 482,000 1,032,460 2.1420 0.688 0.663 0.719 0.656 0.688 1,542,256 0.6694 3.77%
2007-03-16 0 2.120 2.120 2.170 2.120 2.130 40,000 84,900 2.1225 0.663 0.663 0.678 0.663 0.666 127,988 0.6633 0.00%
2007-03-15 0 2.120 2.120 2.130 2.100 2.100 20,000 42,000 2.1000 0.663 0.663 0.666 0.656 0.656 63,994 0.6563 0.95%
2007-03-14 0 2.100 2.100 2.120 2.080 2.120 592,000 1,243,220 2.1000 0.656 0.656 0.663 0.650 0.663 1,894,223 0.6563 -1.87%
2007-03-13 0 2.140 2.140 2.170 2.140 2.200 48,000 103,120 2.1483 0.669 0.669 0.678 0.669 0.688 153,586 0.6714 0.00%
2007-03-12 0 2.140 2.140 2.180 2.130 2.200 262,000 566,980 2.1640 0.669 0.669 0.681 0.666 0.688 838,322 0.6763 -2.28%
2007-03-09 0 2.190 2.150 2.190 2.180 2.200 154,000 336,200 2.1831 0.684 0.672 0.684 0.681 0.688 492,754 0.6823 -0.90%
2007-03-08 0 2.210 2.180 2.210 2.180 2.210 287,590 629,846 2.1901 0.691 0.681 0.691 0.681 0.691 920,202 0.6845 1.38%
2007-03-07 0 2.180 2.180 2.190 2.180 2.180 92,000 200,560 2.1800 0.681 0.681 0.684 0.681 0.681 294,372 0.6813 1.87%
2007-03-06 0 2.140 2.130 2.230 2.080 2.140 118,000 250,600 2.1237 0.669 0.666 0.697 0.650 0.669 377,565 0.6637 2.39%
2007-03-05 0 2.090 2.080 2.090 2.090 2.180 258,000 548,720 2.1268 0.653 0.650 0.653 0.653 0.681 825,523 0.6647 -2.34%
2007-03-02 0 2.140 2.140 2.260 2.130 2.260 154,000 341,280 2.2161 0.669 0.669 0.706 0.666 0.706 492,754 0.6926 -6.14%
2007-03-01 0 2.280 2.260 2.290 2.250 2.280 178,000 403,160 2.2649 0.713 0.706 0.716 0.703 0.713 569,547 0.7079 0.88%
2007-02-28 0 2.260 2.260 2.280 2.060 2.290 660,000 1,433,160 2.1715 0.706 0.706 0.713 0.644 0.716 2,111,802 0.6786 -1.31%
2007-02-27 0 2.290 2.260 2.300 2.280 2.320 280,000 642,700 2.2954 0.716 0.706 0.719 0.713 0.725 895,916 0.7174 0.44%
2007-02-26 0 2.280 2.260 2.280 2.260 2.280 236,000 534,840 2.2663 0.713 0.706 0.713 0.706 0.713 755,129 0.7083 -0.44%
2007-02-23 0 2.290 2.290 2.310 2.250 2.310 284,000 645,480 2.2728 0.716 0.716 0.722 0.703 0.722 908,715 0.7103 -1.29%
2007-02-22 0 2.320 2.270 2.320 2.240 2.320 200,000 454,240 2.2712 0.725 0.709 0.725 0.700 0.725 639,940 0.7098 0.00%
2007-02-21 0 2.320 2.300 2.330 2.300 2.350 158,000 367,240 2.3243 0.725 0.719 0.728 0.719 0.734 505,553 0.7264 -0.43%
2007-02-16 0 2.330 2.330 2.340 2.310 2.340 108,000 250,380 2.3183 0.728 0.728 0.731 0.722 0.731 345,568 0.7245 -0.43%
2007-02-15 0 2.340 2.340 2.350 2.340 2.380 490,000 1,154,800 2.3567 0.731 0.731 0.734 0.731 0.744 1,567,853 0.7365 -0.43%
2007-02-14 0 2.350 2.350 2.360 2.330 2.370 594,000 1,397,560 2.3528 0.734 0.734 0.738 0.728 0.741 1,900,622 0.7353 -0.42%
2007-02-13 0 2.360 2.360 2.370 2.340 2.370 1,170,000 2,758,520 2.3577 0.738 0.738 0.741 0.731 0.741 3,743,649 0.7369 -0.42%
2007-02-12 0 2.370 2.360 2.370 2.320 2.370 1,204,400 2,826,052 2.3464 0.741 0.738 0.741 0.725 0.741 3,853,719 0.7333 3.49%
2007-02-09 0 2.290 2.290 2.300 2.230 2.300 408,000 925,760 2.2690 0.716 0.716 0.719 0.697 0.719 1,305,478 0.7091 2.69%
2007-02-08 0 2.230 2.230 2.250 2.180 2.250 365,000 811,760 2.2240 0.697 0.697 0.703 0.681 0.703 1,167,891 0.6951 0.00%
2007-02-07 0 2.230 2.210 2.230 2.200 2.250 674,000 1,491,520 2.2129 0.697 0.691 0.697 0.688 0.703 2,156,598 0.6916 1.36%
2007-02-06 0 2.200 2.190 2.200 2.170 2.220 356,000 780,840 2.1934 0.688 0.684 0.688 0.678 0.694 1,139,093 0.6855 0.92%
2007-02-05 0 2.180 2.180 2.190 2.160 2.180 338,000 734,860 2.1741 0.681 0.681 0.684 0.675 0.681 1,081,499 0.6795 0.00%
2007-02-02 0 2.180 2.170 2.190 2.150 2.200 964,000 2,100,680 2.1791 0.681 0.678 0.684 0.672 0.688 3,084,511 0.6810 1.87%
2007-02-01 0 2.140 2.140 2.150 2.080 2.170 1,316,000 2,790,280 2.1203 0.669 0.669 0.672 0.650 0.678 4,210,806 0.6626 3.88%
2007-01-31 0 2.060 2.060 2.080 2.050 2.070 1,080,000 2,221,220 2.0567 0.644 0.644 0.650 0.641 0.647 3,455,676 0.6428 0.49%
2007-01-30 0 2.050 2.050 2.060 2.010 2.060 376,000 764,220 2.0325 0.641 0.641 0.644 0.628 0.644 1,203,087 0.6352 1.49%
2007-01-29 0 2.020 2.020 2.030 2.020 2.030 182,000 368,660 2.0256 0.631 0.631 0.634 0.631 0.634 582,345 0.6331 -1.46%
2007-01-26 0 2.050 2.040 2.060 2.040 2.050 196,000 401,100 2.0464 0.641 0.638 0.644 0.638 0.641 627,141 0.6396 -0.97%
2007-01-25 0 2.070 2.060 2.070 2.050 2.080 228,000 470,040 2.0616 0.647 0.644 0.647 0.641 0.650 729,532 0.6443 0.00%
2007-01-24 0 2.070 2.070 2.080 2.070 2.100 364,000 756,440 2.0781 0.647 0.647 0.650 0.647 0.656 1,164,691 0.6495 -0.48%
2007-01-23 0 2.080 2.070 2.080 2.050 2.080 252,000 523,180 2.0761 0.650 0.647 0.650 0.641 0.650 806,324 0.6488 0.97%
2007-01-22 0 2.060 2.050 2.060 2.050 2.090 350,000 725,680 2.0734 0.644 0.641 0.644 0.641 0.653 1,119,895 0.6480 0.98%
2007-01-19 0 2.040 2.040 2.080 2.040 2.090 206,000 425,540 2.0657 0.638 0.638 0.650 0.638 0.653 659,138 0.6456 -2.39%
2007-01-18 0 2.090 2.050 2.090 2.050 2.090 88,000 181,520 2.0627 0.653 0.641 0.653 0.641 0.653 281,574 0.6447 2.45%
2007-01-17 0 2.040 2.020 2.080 2.040 2.090 220,000 452,880 2.0585 0.638 0.631 0.650 0.638 0.653 703,934 0.6434 -2.39%
2007-01-16 0 2.090 2.040 2.090 2.040 2.090 190,000 390,640 2.0560 0.653 0.638 0.653 0.638 0.653 607,943 0.6426 0.48%
2007-01-15 0 2.080 2.050 2.080 2.050 2.090 256,000 528,940 2.0662 0.650 0.641 0.650 0.641 0.653 819,123 0.6457 2.46%
2007-01-12 0 2.030 2.030 2.050 2.030 2.100 74,000 151,460 2.0468 0.634 0.634 0.641 0.634 0.656 236,778 0.6397 0.50%
2007-01-11 0 2.020 2.020 2.050 2.010 2.080 108,000 220,860 2.0450 0.631 0.631 0.641 0.628 0.650 345,568 0.6391 -1.46%
2007-01-10 0 2.050 2.040 2.050 2.050 2.100 458,000 948,560 2.0711 0.641 0.638 0.641 0.641 0.656 1,465,463 0.6473 -3.30%
2007-01-09 0 2.120 2.080 2.120 2.000 2.140 609,000 1,251,350 2.0548 0.663 0.650 0.663 0.625 0.669 1,948,618 0.6422 6.00%
2007-01-08 0 2.000 2.000 2.010 1.980 2.010 788,000 1,568,440 1.9904 0.625 0.625 0.628 0.619 0.628 2,521,364 0.6221 1.01%
2007-01-05 0 1.980 1.980 1.990 1.930 1.990 662,000 1,298,900 1.9621 0.619 0.619 0.622 0.603 0.622 2,118,202 0.6132 0.00%
2007-01-04 0 1.980 1.980 1.990 1.900 1.980 1,414,000 2,776,580 1.9636 0.619 0.619 0.622 0.594 0.619 4,524,376 0.6137 2.59%
2007-01-03 0 1.930 1.920 1.930 1.900 1.940 308,000 593,120 1.9257 0.603 0.600 0.603 0.594 0.606 985,508 0.6018 -2.03%
2007-01-02 0 2.030 2.010 2.030 2.010 2.040 576,000 1,165,240 2.0230 0.616 0.610 0.616 0.610 0.619 1,899,160 0.6136 0.00%
2006-12-29 0 2.030 2.020 2.040 2.000 2.060 410,000 832,700 2.0310 0.616 0.613 0.619 0.607 0.625 1,351,833 0.6160 -1.93%
2006-12-28 0 2.070 2.060 2.070 2.070 2.100 406,000 846,220 2.0843 0.628 0.625 0.628 0.628 0.637 1,338,644 0.6321 -0.48%
2006-12-27 0 2.080 2.080 2.100 2.070 2.180 783,000 1,640,480 2.0951 0.631 0.631 0.637 0.628 0.661 2,581,671 0.6354 -3.70%
2006-12-22 0 2.160 2.160 2.180 2.120 2.180 3,036,000 6,527,820 2.1501 0.655 0.655 0.661 0.643 0.661 10,010,157 0.6521 3.85%
2006-12-21 0 2.080 2.070 2.080 2.000 2.120 1,566,000 3,250,660 2.0758 0.631 0.628 0.631 0.607 0.643 5,163,342 0.6296 5.05%
2006-12-20 0 1.980 1.970 1.980 1.910 1.990 1,468,000 2,865,640 1.9521 0.601 0.597 0.601 0.579 0.604 4,840,221 0.5920 1.54%
2006-12-19 0 1.950 1.950 1.970 1.860 1.970 3,042,000 5,912,000 1.9435 0.591 0.591 0.597 0.564 0.597 10,029,940 0.5894 5.41%
2006-12-18 0 1.850 1.830 1.850 1.800 1.850 234,000 426,980 1.8247 0.561 0.555 0.561 0.546 0.561 771,534 0.5534 0.00%
2006-12-15 0 1.850 1.850 1.860 1.840 1.870 324,000 599,580 1.8506 0.561 0.561 0.564 0.558 0.567 1,068,278 0.5613 -1.07%
2006-12-14 0 1.870 1.850 1.870 1.810 1.870 486,000 894,020 1.8395 0.567 0.561 0.567 0.549 0.567 1,602,416 0.5579 3.31%
2006-12-13 0 1.810 1.810 1.820 1.810 1.830 158,000 287,100 1.8171 0.549 0.549 0.552 0.549 0.555 520,950 0.5511 0.00%
2006-12-12 0 1.810 1.810 1.820 1.810 1.820 156,000 283,460 1.8171 0.549 0.549 0.552 0.549 0.552 514,356 0.5511 0.56%
2006-12-11 0 1.800 1.800 1.810 1.800 1.820 164,000 296,140 1.8057 0.546 0.546 0.549 0.546 0.552 540,733 0.5477 -1.10%
2006-12-08 0 1.820 1.820 1.830 1.810 1.820 660,000 1,199,700 1.8177 0.552 0.552 0.555 0.549 0.552 2,176,121 0.5513 0.00%
2006-12-07 0 1.820 1.810 1.820 1.810 1.820 287,000 520,650 1.8141 0.552 0.549 0.552 0.549 0.552 946,283 0.5502 0.55%
2006-12-06 0 1.810 1.800 1.810 1.780 1.810 526,000 945,660 1.7978 0.549 0.546 0.549 0.540 0.549 1,734,303 0.5453 1.12%
2006-12-05 0 1.790 1.780 1.790 1.790 1.790 211,000 377,650 1.7898 0.543 0.540 0.543 0.543 0.543 695,699 0.5428 -0.56%
2006-12-04 0 1.800 1.790 1.800 1.770 1.800 276,000 495,760 1.7962 0.546 0.543 0.546 0.537 0.546 910,014 0.5448 1.69%
2006-12-01 0 1.770 1.770 1.790 1.770 1.780 72,000 127,840 1.7756 0.537 0.537 0.543 0.537 0.540 237,395 0.5385 -0.56%
2006-11-30 0 1.780 1.780 1.790 1.770 1.780 40,000 71,100 1.7775 0.540 0.540 0.543 0.537 0.540 131,886 0.5391 0.56%
2006-11-29 0 1.770 1.770 1.790 1.770 1.770 20,000 35,400 1.7700 0.537 0.537 0.543 0.537 0.537 65,943 0.5368 0.00%
2006-11-28 0 1.770 1.770 1.780 1.770 1.790 300,000 533,020 1.7767 0.537 0.537 0.540 0.537 0.543 989,146 0.5389 -1.12%
2006-11-27 0 1.790 1.790 1.800 1.790 1.800 180,000 323,200 1.7956 0.543 0.543 0.546 0.543 0.546 593,488 0.5446 0.00%
2006-11-24 0 1.790 1.780 1.790 1.770 1.800 28,000 50,100 1.7893 0.543 0.540 0.543 0.537 0.546 92,320 0.5427 0.56%
2006-11-23 0 1.780 1.780 1.790 1.780 1.810 360,000 641,500 1.7819 0.540 0.540 0.543 0.540 0.549 1,186,975 0.5404 0.00%
2006-11-22 0 1.780 1.780 1.790 1.780 1.780 30,000 53,400 1.7800 0.540 0.540 0.543 0.540 0.540 98,915 0.5399 -0.56%
2006-11-21 0 1.790 1.780 1.800 1.790 1.800 102,000 182,800 1.7922 0.543 0.540 0.546 0.543 0.546 336,310 0.5435 -0.56%
2006-11-20 0 1.800 1.800 1.810 1.790 1.800 76,000 136,700 1.7987 0.546 0.546 0.549 0.543 0.546 250,584 0.5455 0.56%
2006-11-17 0 1.790 1.790 1.810 1.790 1.800 108,000 193,420 1.7909 0.543 0.543 0.549 0.543 0.546 356,093 0.5432 -1.10%
2006-11-16 0 1.810 1.790 1.810 1.800 1.820 420,000 758,300 1.8055 0.549 0.543 0.549 0.546 0.552 1,384,804 0.5476 0.56%
2006-11-15 0 1.800 1.800 1.810 1.790 1.810 190,000 342,720 1.8038 0.546 0.546 0.549 0.543 0.549 626,459 0.5471 0.00%
2006-11-14 0 1.800 1.790 1.800 1.790 1.810 204,000 367,300 1.8005 0.546 0.543 0.546 0.543 0.549 672,619 0.5461 0.56%
2006-11-13 0 1.790 1.790 1.800 1.790 1.800 146,000 261,540 1.7914 0.543 0.543 0.546 0.543 0.546 481,384 0.5433 0.00%
2006-11-10 0 1.790 1.790 1.810 1.780 1.800 440,000 788,260 1.7915 0.543 0.543 0.549 0.540 0.546 1,450,747 0.5433 -0.56%
2006-11-09 0 1.800 1.790 1.800 1.790 1.800 386,000 693,600 1.7969 0.546 0.543 0.546 0.543 0.546 1,272,701 0.5450 1.12%
2006-11-08 0 1.780 1.780 1.790 1.780 1.790 326,000 583,380 1.7895 0.540 0.540 0.543 0.540 0.543 1,074,872 0.5427 -0.56%
2006-11-07 0 1.790 1.770 1.790 1.770 1.790 386,000 686,440 1.7783 0.543 0.537 0.543 0.537 0.543 1,272,701 0.5394 0.56%
2006-11-06 0 1.780 1.770 1.780 1.720 1.780 40,000 70,540 1.7635 0.540 0.537 0.540 0.522 0.540 131,886 0.5349 0.00%
2006-11-03 0 1.780 1.780 1.800 1.770 1.810 132,000 237,180 1.7968 0.540 0.540 0.546 0.537 0.549 435,224 0.5450 -1.66%
2006-11-02 0 1.810 1.800 1.810 1.790 1.810 400,000 718,380 1.7960 0.549 0.546 0.549 0.543 0.549 1,318,861 0.5447 2.26%
2006-11-01 0 1.770 1.770 1.800 1.750 1.790 104,000 184,360 1.7727 0.537 0.537 0.546 0.531 0.543 342,904 0.5376 -0.56%
2006-10-31 0 1.780 1.780 1.790 1.730 1.790 44,000 77,760 1.7673 0.540 0.540 0.543 0.525 0.543 145,075 0.5360 0.00%
2006-10-27 0 1.780 1.780 1.800 1.780 1.780 136,000 242,080 1.7800 0.540 0.540 0.546 0.540 0.540 448,413 0.5399 0.00%
2006-10-26 0 1.780 1.780 1.800 1.780 1.800 388,000 696,540 1.7952 0.540 0.540 0.546 0.540 0.546 1,279,295 0.5445 -1.11%
2006-10-25 0 1.800 1.790 1.800 1.790 1.800 110,000 197,800 1.7982 0.546 0.543 0.546 0.543 0.546 362,687 0.5454 0.00%
2006-10-24 0 1.800 1.790 1.800 1.800 1.800 140,000 252,000 1.8000 0.546 0.543 0.546 0.546 0.546 461,601 0.5459 1.12%
2006-10-23 0 1.780 1.770 1.780 1.780 1.800 284,000 506,840 1.7846 0.540 0.537 0.540 0.540 0.546 936,392 0.5413 -1.11%
2006-10-20 0 1.800 1.800 1.810 1.800 1.800 36,000 64,800 1.8000 0.546 0.546 0.549 0.546 0.546 118,698 0.5459 0.56%
2006-10-19 0 1.790 1.780 1.800 1.780 1.810 184,000 330,340 1.7953 0.543 0.540 0.546 0.540 0.549 606,676 0.5445 -0.56%
2006-10-18 0 1.800 1.790 1.800 1.780 1.800 106,000 189,780 1.7904 0.546 0.543 0.546 0.540 0.546 349,498 0.5430 1.12%
2006-10-17 0 1.780 1.780 1.800 1.770 1.800 166,000 297,500 1.7922 0.540 0.540 0.546 0.537 0.546 547,327 0.5436 -1.11%
2006-10-16 0 1.800 1.790 1.800 1.770 1.810 352,000 632,060 1.7956 0.546 0.543 0.546 0.537 0.549 1,160,598 0.5446 0.56%
2006-10-13 0 1.790 1.780 1.810 1.790 1.800 288,000 516,540 1.7935 0.543 0.540 0.549 0.543 0.546 949,580 0.5440 0.56%
2006-10-12 0 1.780 1.780 1.790 1.780 1.780 80,000 142,400 1.7800 0.540 0.540 0.543 0.540 0.540 263,772 0.5399 -0.56%
2006-10-11 0 1.790 1.780 1.790 1.770 1.800 124,000 221,880 1.7894 0.543 0.540 0.543 0.537 0.546 408,847 0.5427 0.00%
2006-10-10 0 1.790 1.790 1.800 1.790 1.790 96,000 171,840 1.7900 0.543 0.543 0.546 0.543 0.543 316,527 0.5429 0.00%
2006-10-09 0 1.790 1.790 1.800 1.780 1.780 20,000 35,600 1.7800 0.543 0.543 0.546 0.540 0.540 65,943 0.5399 -0.56%
2006-10-06 0 1.800 1.790 1.800 1.800 1.800 196,000 352,800 1.8000 0.546 0.543 0.546 0.546 0.546 646,242 0.5459 1.12%
2006-10-05 0 1.780 1.770 1.790 1.780 1.800 70,000 125,000 1.7857 0.540 0.537 0.543 0.540 0.546 230,801 0.5416 0.56%
2006-10-04 0 1.770 1.770 1.820 1.770 1.800 90,000 159,860 1.7762 0.537 0.537 0.552 0.537 0.546 296,744 0.5387 -0.56%
2006-10-03 0 1.780 1.780 1.830 1.780 1.880 246,000 442,660 1.7994 0.540 0.540 0.555 0.540 0.570 811,100 0.5458 0.56%
2006-09-29 0 1.770 1.770 1.780 1.770 1.780 166,000 294,680 1.7752 0.537 0.537 0.540 0.537 0.540 547,327 0.5384 -1.12%
2006-09-28 0 1.790 1.780 1.800 1.790 1.800 112,000 201,500 1.7991 0.543 0.540 0.546 0.543 0.546 369,281 0.5457 0.00%
2006-09-27 0 1.790 1.790 1.810 1.780 1.810 114,000 204,000 1.7895 0.543 0.543 0.549 0.540 0.549 375,875 0.5427 -0.56%
2006-09-26 0 1.800 1.800 1.810 1.790 1.820 486,000 878,100 1.8068 0.546 0.546 0.549 0.543 0.552 1,602,416 0.5480 0.00%
2006-09-25 0 1.800 1.790 1.830 1.790 1.830 386,000 697,580 1.8072 0.546 0.543 0.555 0.543 0.555 1,272,701 0.5481 0.56%
2006-09-22 0 1.790 1.790 1.810 1.790 1.800 230,000 413,520 1.7979 0.543 0.543 0.549 0.543 0.546 758,345 0.5453 -1.65%
2006-09-21 0 1.820 1.810 1.840 1.820 1.850 376,000 686,260 1.8252 0.552 0.549 0.558 0.552 0.561 1,239,730 0.5536 -1.62%
2006-09-20 0 1.850 1.820 1.850 1.820 1.850 196,000 360,320 1.8384 0.561 0.552 0.561 0.552 0.561 646,242 0.5576 1.65%
2006-09-19 0 1.820 1.820 1.850 1.820 1.830 94,000 171,560 1.8251 0.552 0.552 0.561 0.552 0.555 309,932 0.5535 -1.62%
2006-09-18 0 1.850 1.840 1.850 1.830 1.850 412,000 760,660 1.8463 0.561 0.558 0.561 0.555 0.561 1,358,427 0.5600 0.54%
2006-09-15 0 1.840 1.830 1.840 1.830 1.840 242,000 444,380 1.8363 0.558 0.555 0.558 0.555 0.558 797,911 0.5569 0.00%
2006-09-14 0 1.840 1.830 1.840 1.830 1.840 90,000 165,400 1.8378 0.558 0.555 0.558 0.555 0.558 296,744 0.5574 -0.54%
2006-09-13 0 1.850 1.840 1.850 1.850 1.850 120,000 222,000 1.8500 0.561 0.558 0.561 0.561 0.561 395,658 0.5611 0.00%
2006-09-12 0 1.850 1.830 1.850 - - 0 0 - 0.561 0.555 0.561 - - 0 - 0.00%
2006-09-11 0 1.850 1.840 1.850 1.830 1.860 64,000 118,080 1.8450 0.561 0.558 0.561 0.555 0.564 211,018 0.5596 -0.54%
2006-09-08 0 1.860 1.850 1.870 1.850 1.870 332,000 618,400 1.8627 0.564 0.561 0.567 0.561 0.567 1,094,655 0.5649 0.54%
2006-09-07 0 1.850 1.840 1.850 1.830 1.850 234,000 430,920 1.8415 0.561 0.558 0.561 0.555 0.561 771,534 0.5585 0.54%
2006-09-06 0 1.840 1.840 1.850 1.820 1.850 566,000 1,043,640 1.8439 0.558 0.558 0.561 0.552 0.561 1,866,189 0.5592 1.10%
2006-09-05 0 1.820 1.820 1.840 1.800 1.840 428,000 778,800 1.8196 0.552 0.552 0.558 0.546 0.558 1,411,182 0.5519 0.55%
2006-09-04 0 1.810 1.810 1.830 1.810 1.810 6,000 10,860 1.8100 0.549 0.549 0.555 0.549 0.549 19,783 0.5490 0.56%
2006-09-01 0 1.800 1.800 1.840 1.800 1.830 105,333 192,266 1.8253 0.546 0.546 0.558 0.546 0.555 347,299 0.5536 0.00%
2006-08-31 0 1.800 1.800 1.840 1.800 1.850 224,667 410,754 1.8283 0.546 0.546 0.558 0.546 0.561 740,762 0.5545 -2.70%
2006-08-30 0 1.850 1.850 1.860 1.820 1.850 136,200 251,122 1.8438 0.561 0.561 0.564 0.552 0.561 449,072 0.5592 1.65%
2006-08-29 0 1.820 1.820 1.850 1.780 1.820 168,000 304,340 1.8115 0.552 0.552 0.561 0.540 0.552 553,922 0.5494 -1.36%
2006-08-28 0 1.960 1.950 1.960 1.950 1.970 576,000 1,129,240 1.9605 0.560 0.557 0.560 0.557 0.562 2,017,536 0.5597 0.00%
2006-08-25 0 1.960 1.950 1.960 1.950 1.970 438,000 857,480 1.9577 0.560 0.557 0.560 0.557 0.562 1,534,168 0.5589 0.51%
2006-08-24 0 1.950 1.950 1.960 1.950 1.960 160,000 312,600 1.9538 0.557 0.557 0.560 0.557 0.560 560,427 0.5578 -0.51%
2006-08-23 0 1.960 1.950 1.960 1.950 1.960 146,000 285,100 1.9527 0.560 0.557 0.560 0.557 0.560 511,389 0.5575 0.00%
2006-08-22 0 1.960 1.950 1.960 1.950 1.970 312,000 609,900 1.9548 0.560 0.557 0.560 0.557 0.562 1,092,832 0.5581 1.55%
2006-08-21 0 1.930 1.930 1.940 1.930 1.950 152,000 294,380 1.9367 0.551 0.551 0.554 0.551 0.557 532,405 0.5529 -0.52%
2006-08-18 0 1.940 1.940 1.950 1.940 1.950 132,000 256,240 1.9412 0.554 0.554 0.557 0.554 0.557 462,352 0.5542 0.52%
2006-08-17 0 1.930 1.930 1.940 1.930 1.940 142,000 274,480 1.9330 0.551 0.551 0.554 0.551 0.554 497,379 0.5519 -0.52%
2006-08-16 0 1.940 1.940 1.950 1.940 1.950 196,000 380,480 1.9412 0.554 0.554 0.557 0.554 0.557 686,523 0.5542 0.00%
2006-08-15 0 1.940 1.930 1.950 1.940 1.940 84,000 162,960 1.9400 0.554 0.551 0.557 0.554 0.554 294,224 0.5539 0.52%
2006-08-14 0 1.930 1.930 1.940 1.920 1.930 36,000 69,380 1.9272 0.551 0.551 0.554 0.548 0.551 126,096 0.5502 -0.52%
2006-08-11 0 1.940 1.930 1.940 1.940 1.940 216,000 419,040 1.9400 0.554 0.551 0.554 0.554 0.554 756,576 0.5539 -0.51%
2006-08-10 0 1.950 1.930 1.950 1.930 1.950 46,000 89,560 1.9470 0.557 0.551 0.557 0.551 0.557 161,123 0.5558 1.04%
2006-08-09 0 1.930 1.920 1.940 1.900 1.950 180,000 345,880 1.9216 0.551 0.548 0.554 0.542 0.557 630,480 0.5486 -0.52%
2006-08-08 0 1.940 1.920 1.940 1.920 1.950 278,000 535,980 1.9280 0.554 0.548 0.554 0.548 0.557 973,741 0.5504 -0.51%
2006-08-07 0 1.950 1.930 1.950 1.920 1.950 72,000 139,100 1.9319 0.557 0.551 0.557 0.548 0.557 252,192 0.5516 -0.51%
2006-08-04 0 1.960 1.950 1.960 1.960 1.960 104,000 203,840 1.9600 0.560 0.557 0.560 0.560 0.560 364,277 0.5596 0.00%
2006-08-03 0 1.960 1.950 1.970 1.960 1.960 50,000 98,000 1.9600 0.560 0.557 0.562 0.560 0.560 175,133 0.5596 0.00%
2006-08-02 0 1.960 1.940 1.960 1.940 1.960 108,000 210,680 1.9507 0.560 0.554 0.560 0.554 0.560 378,288 0.5569 0.51%
2006-08-01 0 1.950 1.940 1.950 1.930 1.960 166,000 323,400 1.9482 0.557 0.554 0.557 0.551 0.560 581,443 0.5562 -0.51%
2006-07-31 0 1.960 1.950 1.960 1.960 1.970 202,000 396,640 1.9636 0.560 0.557 0.560 0.560 0.562 707,539 0.5606 -0.51%
2006-07-28 0 1.970 1.960 1.980 1.950 1.970 390,000 767,240 1.9673 0.562 0.560 0.565 0.557 0.562 1,366,040 0.5617 1.03%
2006-07-27 0 1.950 1.940 1.950 1.930 1.960 194,000 377,740 1.9471 0.557 0.554 0.557 0.551 0.560 679,517 0.5559 0.00%
2006-07-26 0 1.950 1.950 1.960 1.940 1.970 122,000 237,760 1.9489 0.557 0.557 0.560 0.554 0.562 427,325 0.5564 0.52%
2006-07-25 0 1.940 1.940 1.950 1.940 1.960 246,000 479,640 1.9498 0.554 0.554 0.557 0.554 0.560 861,656 0.5566 2.11%
2006-07-24 0 1.900 1.900 1.960 1.900 1.940 316,667 612,414 1.9339 0.542 0.542 0.560 0.542 0.554 1,109,179 0.5521 -2.06%
2006-07-21 0 1.940 1.940 1.950 1.940 1.950 126,000 245,500 1.9484 0.554 0.554 0.557 0.554 0.557 441,336 0.5563 -0.51%
2006-07-20 0 1.950 1.950 1.960 1.950 1.970 394,000 773,280 1.9626 0.557 0.557 0.560 0.557 0.562 1,380,051 0.5603 0.00%
2006-07-19 0 1.950 1.930 1.950 1.940 1.950 56,000 109,060 1.9475 0.557 0.551 0.557 0.554 0.557 196,149 0.5560 0.52%
2006-07-18 0 1.940 1.930 1.940 1.930 1.940 66,000 127,560 1.9327 0.554 0.551 0.554 0.551 0.554 231,176 0.5518 0.00%
2006-07-17 0 1.940 1.940 1.960 1.940 1.960 516,000 1,006,080 1.9498 0.554 0.554 0.560 0.554 0.560 1,807,376 0.5567 -1.02%
2006-07-14 0 1.960 1.950 1.960 1.930 1.960 726,000 1,422,540 1.9594 0.560 0.557 0.560 0.551 0.560 2,542,936 0.5594 0.51%
2006-07-13 0 1.950 1.950 1.970 1.950 2.000 1,529,000 3,009,840 1.9685 0.557 0.557 0.562 0.557 0.571 5,355,578 0.5620 0.00%
2006-07-12 0 1.950 1.950 1.960 1.940 1.950 250,000 487,500 1.9500 0.557 0.557 0.560 0.554 0.557 875,667 0.5567 0.00%
2006-07-11 0 1.950 1.940 1.970 1.940 1.950 190,000 368,960 1.9419 0.557 0.554 0.562 0.554 0.557 665,507 0.5544 0.52%
2006-07-10 0 1.940 1.930 1.940 1.920 1.940 174,000 336,660 1.9348 0.554 0.551 0.554 0.548 0.554 609,464 0.5524 1.04%
2006-07-07 0 1.920 1.920 1.950 1.920 1.960 210,000 407,260 1.9393 0.548 0.548 0.557 0.548 0.560 735,560 0.5537 -2.04%
2006-07-06 0 1.960 1.960 1.970 1.930 1.970 298,000 581,240 1.9505 0.560 0.560 0.562 0.551 0.562 1,043,795 0.5569 1.03%
2006-07-05 0 1.940 1.930 1.940 1.920 1.960 350,000 677,940 1.9370 0.554 0.551 0.554 0.548 0.560 1,225,933 0.5530 0.52%
2006-07-04 0 1.930 1.920 1.940 1.880 1.940 284,000 541,840 1.9079 0.551 0.548 0.554 0.537 0.554 994,757 0.5447 2.66%
2006-07-03 0 1.880 1.850 1.890 1.840 1.880 198,000 365,720 1.8471 0.537 0.528 0.540 0.525 0.537 693,528 0.5273 2.17%
2006-06-30 0 1.840 1.840 1.860 1.830 1.860 252,000 463,820 1.8406 0.525 0.525 0.531 0.522 0.531 882,672 0.5255 1.66%
2006-06-29 0 1.810 1.810 1.830 1.810 1.810 30,000 54,300 1.8100 0.517 0.517 0.522 0.517 0.517 105,080 0.5167 -0.55%
2006-06-28 0 1.820 1.820 1.830 1.820 1.830 318,000 579,060 1.8209 0.520 0.520 0.522 0.520 0.522 1,113,848 0.5199 0.00%
2006-06-27 0 1.820 1.820 1.830 1.730 1.820 150,000 271,100 1.8073 0.520 0.520 0.522 0.494 0.520 525,400 0.5160 0.00%
2006-06-26 0 1.820 1.810 1.850 1.790 1.820 148,000 268,480 1.8141 0.520 0.517 0.528 0.511 0.520 518,395 0.5179 0.55%
2006-06-23 0 1.810 1.800 1.810 1.770 1.810 294,000 525,440 1.7872 0.517 0.514 0.517 0.505 0.517 1,029,784 0.5102 1.12%
2006-06-22 0 1.790 1.790 1.810 1.780 1.790 86,000 153,180 1.7812 0.511 0.511 0.517 0.508 0.511 301,229 0.5085 0.56%
2006-06-21 0 1.780 1.780 1.800 1.780 1.780 88,000 156,640 1.7800 0.508 0.508 0.514 0.508 0.508 308,235 0.5082 0.00%
2006-06-20 0 1.780 1.770 1.800 1.760 1.780 342,000 604,340 1.7671 0.508 0.505 0.514 0.502 0.508 1,197,912 0.5045 0.00%
2006-06-19 0 1.780 1.780 1.800 1.770 1.780 164,000 291,180 1.7755 0.508 0.508 0.514 0.505 0.508 574,437 0.5069 0.00%
2006-06-16 0 1.780 1.760 1.780 1.730 1.780 400,000 705,860 1.7647 0.508 0.502 0.508 0.494 0.508 1,401,067 0.5038 4.09%
2006-06-15 0 1.710 1.700 1.720 1.650 1.720 536,000 901,680 1.6822 0.488 0.485 0.491 0.471 0.491 1,877,429 0.4803 4.91%
2006-06-14 0 1.630 1.630 1.650 1.600 1.640 84,000 136,280 1.6224 0.465 0.465 0.471 0.457 0.468 294,224 0.4632 1.24%
2006-06-13 0 1.610 1.610 1.620 1.580 1.650 268,000 430,420 1.6060 0.460 0.460 0.463 0.451 0.471 938,715 0.4585 -2.42%
2006-06-12 0 1.650 1.630 1.660 1.610 1.650 60,000 97,400 1.6233 0.471 0.465 0.474 0.460 0.471 210,160 0.4635 -2.37%
2006-06-09 0 1.690 1.630 1.700 1.550 1.690 164,000 267,300 1.6299 0.482 0.465 0.485 0.443 0.482 574,437 0.4653 5.63%
2006-06-08 0 1.600 1.600 1.650 1.600 1.680 518,000 846,020 1.6332 0.457 0.457 0.471 0.457 0.480 1,814,381 0.4663 -5.88%
2006-06-07 0 1.700 1.700 1.740 1.700 1.740 70,000 119,920 1.7131 0.485 0.485 0.497 0.485 0.497 245,187 0.4891 -1.16%
2006-06-06 0 1.720 1.720 1.740 1.700 1.720 202,000 344,840 1.7071 0.491 0.491 0.497 0.485 0.491 707,539 0.4874 1.18%
2006-06-05 0 1.700 1.680 1.720 1.680 1.700 142,000 239,760 1.6885 0.485 0.480 0.491 0.480 0.485 497,379 0.4820 1.19%
2006-06-02 0 1.680 1.670 1.680 1.500 1.680 162,000 262,240 1.6188 0.480 0.477 0.480 0.428 0.480 567,432 0.4622 1.82%
2006-06-01 0 1.650 1.640 1.660 1.650 1.710 104,000 175,140 1.6840 0.471 0.468 0.474 0.471 0.488 364,277 0.4808 -0.60%
2006-05-30 0 1.660 1.660 1.700 1.650 1.700 162,000 269,160 1.6615 0.474 0.474 0.485 0.471 0.485 567,432 0.4743 0.61%
2006-05-29 0 1.650 1.620 1.650 1.650 1.680 44,000 72,960 1.6582 0.471 0.463 0.471 0.471 0.480 154,117 0.4734 -1.79%
2006-05-26 0 1.680 1.670 1.680 1.670 1.680 40,000 67,040 1.6760 0.480 0.477 0.480 0.477 0.480 140,107 0.4785 5.00%
2006-05-25 0 1.600 1.600 1.650 1.600 1.650 50,000 81,200 1.6240 0.457 0.457 0.471 0.457 0.471 175,133 0.4636 -0.62%
2006-05-24 0 1.610 1.610 1.650 1.570 1.610 203,667 325,634 1.5989 0.460 0.460 0.471 0.448 0.460 713,378 0.4565 3.21%
2006-05-23 0 1.560 1.560 1.620 1.550 1.620 356,000 565,600 1.5888 0.445 0.445 0.463 0.443 0.463 1,246,949 0.4536 -1.27%
2006-05-22 0 1.580 1.570 1.580 1.540 1.650 394,000 626,300 1.5896 0.451 0.448 0.451 0.440 0.471 1,380,051 0.4538 -3.07%
2006-05-19 0 1.630 1.630 1.680 1.600 1.640 758,000 1,234,660 1.6288 0.465 0.465 0.480 0.457 0.468 2,655,021 0.4650 1.24%
2006-05-18 0 1.610 1.610 1.620 1.590 1.630 626,000 1,001,420 1.5997 0.460 0.460 0.463 0.454 0.465 2,192,669 0.4567 -1.23%
2006-05-17 0 1.630 1.630 1.660 1.620 1.660 438,000 718,640 1.6407 0.465 0.465 0.474 0.463 0.474 1,534,168 0.4684 0.62%
2006-05-16 0 1.620 1.600 1.630 1.620 1.660 494,000 815,720 1.6513 0.463 0.457 0.465 0.463 0.474 1,730,317 0.4714 -2.41%
2006-05-15 0 1.660 1.660 1.700 1.660 1.730 372,000 634,400 1.7054 0.474 0.474 0.485 0.474 0.494 1,302,992 0.4869 -3.49%
2006-05-12 0 1.720 1.720 1.730 1.720 1.740 402,000 693,040 1.7240 0.491 0.491 0.494 0.491 0.497 1,408,072 0.4922 -1.71%
2006-05-11 0 1.750 1.750 1.770 1.750 1.800 882,000 1,556,000 1.7642 0.500 0.500 0.505 0.500 0.514 3,089,352 0.5037 -2.78%
2006-05-10 0 1.800 1.800 1.820 1.770 1.800 380,000 677,960 1.7841 0.514 0.514 0.520 0.505 0.514 1,331,013 0.5094 0.56%
2006-05-09 0 1.790 1.780 1.790 1.760 1.810 338,000 600,700 1.7772 0.511 0.508 0.511 0.502 0.517 1,183,901 0.5074 -1.10%
2006-05-08 0 1.810 1.800 1.830 1.780 1.850 1,043,000 1,878,350 1.8009 0.517 0.514 0.522 0.508 0.528 3,653,281 0.5142 -1.63%
2006-05-04 0 1.840 1.840 1.860 1.830 1.860 172,000 316,800 1.8419 0.525 0.525 0.531 0.522 0.531 602,459 0.5258 0.00%
2006-05-03 0 1.840 1.840 1.860 1.840 1.860 238,000 439,940 1.8485 0.525 0.525 0.531 0.525 0.531 833,635 0.5277 -1.60%
2006-05-02 0 1.870 1.850 1.870 1.840 1.870 220,300 408,403 1.8538 0.534 0.528 0.534 0.525 0.534 771,637 0.5293 1.63%
2006-04-28 0 1.840 1.840 1.850 1.830 1.850 448,000 825,460 1.8425 0.525 0.525 0.528 0.522 0.528 1,569,195 0.5260 -0.54%
2006-04-27 0 1.850 1.840 1.850 1.850 1.880 434,300 804,440 1.8523 0.528 0.525 0.528 0.528 0.537 1,521,208 0.5288 -1.60%
2006-04-26 0 1.880 1.880 1.900 1.840 1.880 112,400 208,660 1.8564 0.537 0.537 0.542 0.525 0.537 393,700 0.5300 2.73%
2006-04-25 0 1.830 1.830 1.920 1.830 1.920 472,000 883,180 1.8711 0.522 0.522 0.548 0.522 0.548 1,653,259 0.5342 -3.68%
2006-04-24 0 1.900 1.900 1.920 1.900 1.920 402,000 765,840 1.9051 0.542 0.542 0.548 0.542 0.548 1,408,072 0.5439 0.00%
2006-04-21 0 1.900 1.900 1.910 1.900 1.920 748,000 1,424,260 1.9041 0.542 0.542 0.545 0.542 0.548 2,619,995 0.5436 0.00%
2006-04-20 0 1.900 1.900 1.910 1.900 1.940 894,600 1,713,238 1.9151 0.542 0.542 0.545 0.542 0.554 3,133,486 0.5468 -1.55%
2006-04-19 0 1.930 1.930 1.940 1.930 1.940 384,000 743,860 1.9371 0.551 0.551 0.554 0.551 0.554 1,345,024 0.5530 -0.52%
2006-04-18 0 1.940 1.940 1.950 1.940 1.950 349,000 678,470 1.9440 0.554 0.554 0.557 0.554 0.557 1,222,431 0.5550 -1.02%
2006-04-13 0 1.960 1.950 1.960 1.960 1.970 290,000 568,840 1.9615 0.560 0.557 0.560 0.560 0.562 1,015,773 0.5600 0.00%
2006-04-12 0 1.960 1.940 1.960 1.950 1.960 118,000 231,000 1.9576 0.560 0.554 0.560 0.557 0.560 413,315 0.5589 0.51%
2006-04-11 0 1.950 1.940 1.950 1.940 1.970 334,000 651,420 1.9504 0.557 0.554 0.557 0.554 0.562 1,169,891 0.5568 -0.51%
2006-04-10 0 1.960 1.950 1.960 1.950 1.960 114,000 223,320 1.9589 0.560 0.557 0.560 0.557 0.560 399,304 0.5593 0.51%
2006-04-07 0 1.950 1.950 1.970 1.950 1.970 172,000 337,920 1.9647 0.557 0.557 0.562 0.557 0.562 602,459 0.5609 -1.02%
2006-04-06 0 1.970 1.970 1.980 1.920 2.025 432,000 852,730 1.9739 0.562 0.562 0.565 0.548 0.578 1,513,152 0.5635 1.55%
2006-04-04 0 1.940 1.930 1.950 1.920 1.950 468,000 910,100 1.9447 0.554 0.551 0.557 0.548 0.557 1,639,248 0.5552 -0.51%
2006-04-03 0 1.950 1.950 1.970 1.950 1.970 148,000 289,920 1.9589 0.557 0.557 0.562 0.557 0.562 518,395 0.5593 -1.02%
2006-03-31 0 1.970 1.950 1.970 1.950 1.990 146,000 287,640 1.9701 0.562 0.557 0.562 0.557 0.568 511,389 0.5625 1.55%
2006-03-30 0 1.940 1.940 1.950 1.940 1.950 278,000 540,860 1.9455 0.554 0.554 0.557 0.554 0.557 973,741 0.5554 0.00%
2006-03-29 0 1.940 1.940 1.950 1.940 1.970 254,000 494,400 1.9465 0.554 0.554 0.557 0.554 0.562 889,677 0.5557 -1.02%
2006-03-28 0 1.960 1.950 1.960 1.940 1.970 60,000 117,360 1.9560 0.560 0.557 0.560 0.554 0.562 210,160 0.5584 -0.51%
2006-03-27 0 1.970 1.960 1.970 1.960 1.980 148,000 291,800 1.9716 0.562 0.560 0.562 0.560 0.565 518,395 0.5629 0.51%
2006-03-24 0 1.960 1.960 1.970 1.950 1.970 622,000 1,218,320 1.9587 0.560 0.560 0.562 0.557 0.562 2,178,659 0.5592 0.00%
2006-03-23 0 1.960 1.950 1.960 1.950 1.980 192,000 376,600 1.9615 0.560 0.557 0.560 0.557 0.565 672,512 0.5600 -0.51%
2006-03-22 0 1.970 1.950 1.970 1.960 1.970 330,000 649,600 1.9685 0.562 0.557 0.562 0.560 0.562 1,155,880 0.5620 0.51%
2006-03-21 0 1.960 1.950 1.960 1.960 1.970 182,000 357,940 1.9667 0.560 0.557 0.560 0.560 0.562 637,485 0.5615 0.51%
2006-03-20 0 1.950 1.950 1.960 1.950 1.980 632,000 1,235,500 1.9549 0.557 0.557 0.560 0.557 0.565 2,213,685 0.5581 -1.02%
2006-03-17 0 1.970 1.960 1.980 1.970 1.980 518,000 1,023,602 1.9761 0.562 0.560 0.565 0.562 0.565 1,814,381 0.5642 -0.51%
2006-03-16 0 1.980 1.980 1.990 1.980 1.990 184,000 366,060 1.9895 0.565 0.565 0.568 0.565 0.568 644,491 0.5680 -0.50%
2006-03-15 0 1.990 1.980 1.990 1.980 1.990 166,000 329,320 1.9839 0.568 0.565 0.568 0.565 0.568 581,443 0.5664 0.00%
2006-03-14 0 1.990 1.980 1.990 1.970 1.990 508,000 1,007,640 1.9835 0.568 0.565 0.568 0.562 0.568 1,779,355 0.5663 0.51%
2006-03-13 0 1.980 1.980 1.990 1.980 1.990 190,000 377,000 1.9842 0.565 0.565 0.568 0.565 0.568 665,507 0.5665 0.00%
2006-03-10 0 1.980 1.980 1.990 1.980 2.000 436,000 866,600 1.9876 0.565 0.565 0.568 0.565 0.571 1,527,163 0.5675 -1.00%
2006-03-09 0 2.000 1.990 2.025 1.990 2.000 212,000 423,100 1.9958 0.571 0.568 0.578 0.568 0.571 742,565 0.5698 0.50%
2006-03-08 0 1.990 1.980 2.000 1.980 2.000 986,000 1,960,440 1.9883 0.568 0.565 0.571 0.565 0.571 3,453,629 0.5676 0.00%
2006-03-07 0 1.990 1.990 2.025 1.990 2.050 1,076,000 2,163,940 2.0111 0.568 0.568 0.578 0.568 0.585 3,768,869 0.5742 -1.73%
2006-03-06 0 2.025 2.025 2.050 2.000 2.050 992,000 2,018,550 2.0348 0.578 0.578 0.585 0.571 0.585 3,474,645 0.5809 1.25%
2006-03-03 0 2.000 1.990 2.025 1.990 2.000 1,096,000 2,188,740 1.9970 0.571 0.568 0.578 0.568 0.571 3,838,923 0.5701 0.00%
2006-03-02 0 2.000 1.990 2.000 2.000 2.000 576,000 1,152,000 2.0000 0.571 0.568 0.571 0.571 0.571 2,017,536 0.5710 0.00%
2006-03-01 0 2.000 2.000 2.025 1.990 2.025 1,444,000 2,888,050 2.0000 0.571 0.571 0.578 0.568 0.578 5,057,851 0.5710 0.00%
2006-02-28 0 2.000 1.990 2.025 1.990 2.000 604,285 1,207,016 1.9974 0.571 0.568 0.578 0.568 0.571 2,116,609 0.5703 0.50%
2006-02-27 0 1.990 1.980 2.000 1.990 2.025 826,000 1,651,860 1.9998 0.568 0.565 0.571 0.568 0.578 2,893,203 0.5709 -1.73%
2006-02-24 0 2.025 2.000 2.025 1.970 2.050 1,408,000 2,822,280 2.0045 0.578 0.571 0.578 0.562 0.585 4,931,755 0.5723 2.27%
2006-02-23 0 1.980 1.970 1.980 1.960 1.980 334,000 659,380 1.9742 0.565 0.562 0.565 0.560 0.565 1,169,891 0.5636 0.00%
2006-02-22 0 1.980 1.970 1.980 1.970 1.980 390,000 770,620 1.9759 0.565 0.562 0.565 0.562 0.565 1,366,040 0.5641 0.51%
2006-02-21 0 1.970 1.970 1.980 1.960 1.980 660,000 1,299,900 1.9695 0.562 0.562 0.565 0.560 0.565 2,311,760 0.5623 0.00%
2006-02-20 0 1.970 1.970 1.980 1.970 1.990 296,000 587,300 1.9841 0.562 0.562 0.565 0.562 0.568 1,036,789 0.5665 -1.01%
2006-02-17 0 1.990 1.980 1.990 1.980 1.990 346,000 687,700 1.9876 0.568 0.565 0.568 0.565 0.568 1,211,923 0.5674 0.51%
2006-02-16 0 1.980 1.970 1.980 1.980 2.000 1,198,000 2,381,640 1.9880 0.565 0.562 0.565 0.565 0.571 4,196,195 0.5676 -2.22%
2006-02-15 0 2.025 2.000 2.025 2.000 2.075 582,000 1,189,400 2.0436 0.578 0.571 0.578 0.571 0.592 2,038,552 0.5835 -2.41%
2006-02-14 0 2.075 2.050 2.075 2.050 2.100 844,000 1,741,900 2.0639 0.592 0.585 0.592 0.585 0.600 2,956,251 0.5892 -1.19%
2006-02-13 0 2.100 2.075 2.100 1.990 2.125 2,148,000 4,454,080 2.0736 0.600 0.592 0.600 0.568 0.607 7,523,728 0.5920 5.53%
2006-02-10 0 1.990 1.990 2.000 1.970 1.990 952,000 1,886,180 1.9813 0.568 0.568 0.571 0.562 0.568 3,334,539 0.5656 1.02%
2006-02-09 0 1.970 1.960 1.970 1.960 2.000 692,000 1,368,020 1.9769 0.562 0.560 0.562 0.560 0.571 2,423,845 0.5644 -0.51%
2006-02-08 0 1.980 1.970 1.980 1.970 2.000 568,000 1,127,460 1.9850 0.565 0.562 0.565 0.562 0.571 1,989,515 0.5667 -1.00%
2006-02-07 0 2.000 2.000 2.025 2.000 2.025 764,200 1,528,500 2.0001 0.571 0.571 0.578 0.571 0.578 2,676,738 0.5710 0.00%
2006-02-06 0 2.000 1.990 2.000 2.000 2.050 728,000 1,463,550 2.0104 0.571 0.568 0.571 0.571 0.585 2,549,941 0.5740 0.00%
2006-02-03 0 2.000 1.990 2.000 1.980 2.000 700,000 1,391,460 1.9878 0.571 0.568 0.571 0.565 0.571 2,451,867 0.5675 0.00%
2006-02-02 0 2.000 1.980 2.000 1.980 2.025 1,178,000 2,349,190 1.9942 0.571 0.565 0.571 0.565 0.578 4,126,142 0.5693 1.01%
2006-02-01 0 1.980 1.970 1.980 1.970 2.000 2,002,000 3,964,800 1.9804 0.565 0.562 0.565 0.562 0.571 7,012,339 0.5654 1.02%
2006-01-27 0 1.960 1.960 1.970 1.950 1.980 942,000 1,852,160 1.9662 0.560 0.560 0.562 0.557 0.565 3,299,512 0.5613 0.00%
2006-01-26 0 1.960 1.960 1.970 1.950 1.990 906,000 1,779,800 1.9645 0.560 0.560 0.562 0.557 0.568 3,173,416 0.5608 -0.51%
2006-01-25 0 1.970 1.970 1.980 1.960 2.000 590,000 1,164,900 1.9744 0.562 0.562 0.565 0.560 0.571 2,066,573 0.5637 -0.51%
2006-01-24 0 1.980 1.980 1.990 1.960 2.000 506,000 1,005,380 1.9869 0.565 0.565 0.568 0.560 0.571 1,772,349 0.5673 -0.50%
2006-01-23 0 1.990 1.960 1.990 1.910 2.050 1,486,000 2,978,890 2.0046 0.568 0.560 0.568 0.545 0.585 5,204,963 0.5723 -4.10%
2006-01-20 0 2.075 2.050 2.075 2.050 2.150 2,208,000 4,650,100 2.1060 0.592 0.585 0.592 0.585 0.614 7,733,888 0.6013 -3.49%
2006-01-19 0 2.150 2.100 2.150 2.125 2.175 1,134,000 2,433,600 2.1460 0.614 0.600 0.614 0.607 0.621 3,972,024 0.6127 -1.15%
2006-01-18 0 2.175 2.150 2.175 2.150 2.175 364,000 785,400 2.1577 0.621 0.614 0.621 0.614 0.621 1,274,971 0.6160 0.00%
2006-01-17 0 2.175 2.175 2.200 2.150 2.200 652,000 1,428,900 2.1916 0.621 0.621 0.628 0.614 0.628 2,283,739 0.6257 0.00%
2006-01-16 0 2.175 2.150 2.175 2.150 2.175 392,000 844,300 2.1538 0.621 0.614 0.621 0.614 0.621 1,373,045 0.6149 1.16%
2006-01-13 0 2.150 2.125 2.150 2.125 2.150 150,000 322,250 2.1483 0.614 0.607 0.614 0.607 0.614 525,400 0.6133 1.18%
2006-01-12 0 2.125 2.125 2.150 2.125 2.150 292,000 623,350 2.1348 0.607 0.607 0.614 0.607 0.614 1,022,779 0.6095 0.00%
2006-01-11 0 2.125 2.125 2.150 2.125 2.150 2,026,000 4,350,000 2.1471 0.607 0.607 0.614 0.607 0.614 7,096,403 0.6130 0.00%
2006-01-10 0 2.125 2.100 2.125 2.100 2.150 726,000 1,534,750 2.1140 0.607 0.600 0.607 0.600 0.614 2,542,936 0.6035 -1.16%
2006-01-09 0 2.150 2.150 2.175 2.125 2.225 840,000 1,824,500 2.1720 0.614 0.614 0.621 0.607 0.635 2,942,240 0.6201 -2.27%
2006-01-06 0 2.200 2.200 2.225 2.200 2.225 238,000 529,450 2.2246 0.628 0.628 0.635 0.628 0.635 833,635 0.6351 0.00%
2006-01-05 0 2.200 2.200 2.225 2.200 2.250 396,000 880,650 2.2239 0.628 0.628 0.635 0.628 0.642 1,387,056 0.6349 0.00%
2006-01-04 0 2.200 2.200 2.250 2.200 2.275 1,420,000 3,189,200 2.2459 0.628 0.628 0.642 0.628 0.650 4,973,787 0.6412 -2.00%
2006-01-03 0 2.300 2.275 2.300 2.275 2.300 448,000 1,030,350 2.2999 0.641 0.634 0.641 0.634 0.641 1,607,638 0.6409 1.10%
2005-12-30 0 2.275 2.250 2.275 2.250 2.275 262,000 595,850 2.2742 0.634 0.627 0.634 0.627 0.634 940,181 0.6338 0.00%
2005-12-29 0 2.275 2.250 2.275 2.275 2.300 274,000 623,400 2.2752 0.634 0.627 0.634 0.634 0.641 983,243 0.6340 1.11%
2005-12-28 0 2.250 2.250 2.275 2.250 2.275 142,000 323,000 2.2746 0.627 0.627 0.634 0.627 0.634 509,564 0.6339 0.00%
2005-12-23 0 2.250 2.250 2.275 2.225 2.275 718,000 1,617,200 2.2524 0.627 0.627 0.634 0.620 0.634 2,576,527 0.6277 1.12%
2005-12-22 0 2.225 2.200 2.225 2.225 2.275 746,000 1,675,450 2.2459 0.620 0.613 0.620 0.620 0.634 2,677,005 0.6259 -1.11%
2005-12-21 0 2.250 2.250 2.275 2.250 2.325 1,272,000 2,905,400 2.2841 0.627 0.627 0.634 0.627 0.648 4,564,544 0.6365 -2.17%
2005-12-20 0 2.300 2.300 2.325 2.300 2.325 264,000 612,400 2.3197 0.641 0.641 0.648 0.641 0.648 947,358 0.6464 -1.08%
2005-12-19 0 2.325 2.300 2.325 2.300 2.400 536,000 1,247,200 2.3269 0.648 0.641 0.648 0.641 0.669 1,923,424 0.6484 0.00%
2005-12-16 0 2.325 2.275 2.325 2.225 2.325 330,000 757,950 2.2968 0.648 0.634 0.648 0.620 0.648 1,184,198 0.6401 0.00%
2005-12-15 0 2.325 2.300 2.325 2.325 2.375 548,000 1,283,550 2.3422 0.648 0.641 0.648 0.648 0.662 1,966,486 0.6527 -2.11%
2005-12-14 0 2.375 2.350 2.375 2.350 2.375 254,000 602,500 2.3720 0.662 0.655 0.662 0.655 0.662 911,473 0.6610 1.06%
2005-12-13 0 2.350 2.350 2.375 2.350 2.375 148,000 347,950 2.3510 0.655 0.655 0.662 0.655 0.662 531,095 0.6552 -1.05%
2005-12-12 0 2.375 2.350 2.375 2.375 2.375 248,000 589,000 2.3750 0.662 0.655 0.662 0.662 0.662 889,943 0.6618 0.00%
2005-12-09 0 2.375 2.350 2.375 2.350 2.375 204,000 482,250 2.3640 0.662 0.655 0.662 0.655 0.662 732,050 0.6588 1.06%
2005-12-08 0 2.350 2.325 2.350 2.300 2.400 3,012,000 7,106,450 2.3594 0.655 0.648 0.655 0.641 0.669 10,808,496 0.6575 0.00%
2005-12-07 0 2.350 2.350 2.375 2.350 2.350 172,000 404,200 2.3500 0.655 0.655 0.662 0.655 0.655 617,218 0.6549 1.08%
2005-12-06 0 2.325 2.325 2.350 2.325 2.350 78,000 182,250 2.3365 0.648 0.648 0.655 0.648 0.655 279,901 0.6511 -1.06%
2005-12-05 0 2.350 2.325 2.350 2.325 2.350 412,000 961,300 2.3333 0.655 0.648 0.655 0.648 0.655 1,478,453 0.6502 1.08%
2005-12-02 0 2.325 2.300 2.325 2.325 2.325 122,000 283,650 2.3250 0.648 0.641 0.648 0.648 0.648 437,794 0.6479 1.09%
2005-12-01 0 2.300 2.300 2.350 2.300 2.325 278,000 645,250 2.3210 0.641 0.641 0.655 0.641 0.648 997,597 0.6468 -2.13%
2005-11-30 0 2.350 2.325 2.350 2.325 2.375 294,000 691,550 2.3522 0.655 0.648 0.655 0.648 0.662 1,055,013 0.6555 1.08%
2005-11-29 0 2.325 2.300 2.350 2.325 2.350 190,000 444,650 2.3403 0.648 0.641 0.655 0.648 0.655 681,811 0.6522 1.09%
2005-11-28 0 2.300 2.300 2.325 2.275 2.300 140,000 321,350 2.2954 0.641 0.641 0.648 0.634 0.641 502,387 0.6396 0.00%
2005-11-25 0 2.300 2.275 2.300 2.300 2.325 160,000 368,400 2.3025 0.641 0.634 0.641 0.641 0.648 574,157 0.6416 0.00%
2005-11-24 0 2.300 2.275 2.300 2.300 2.300 208,000 478,400 2.3000 0.641 0.634 0.641 0.641 0.641 746,403 0.6409 0.00%
2005-11-23 0 2.300 2.275 2.300 2.300 2.325 196,000 452,700 2.3097 0.641 0.634 0.641 0.641 0.648 703,342 0.6436 0.00%
2005-11-22 0 2.300 2.275 2.300 2.275 2.300 188,000 427,950 2.2763 0.641 0.634 0.641 0.634 0.641 674,634 0.6343 1.10%
2005-11-21 0 2.275 2.275 2.300 2.275 2.325 270,000 619,000 2.2926 0.634 0.634 0.641 0.634 0.648 968,889 0.6389 -2.15%
2005-11-18 0 2.325 2.300 2.350 2.325 2.325 30,000 69,750 2.3250 0.648 0.641 0.655 0.648 0.648 107,654 0.6479 -1.06%
2005-11-17 0 2.350 2.325 2.350 2.350 2.350 42,000 98,700 2.3500 0.655 0.648 0.655 0.655 0.655 150,716 0.6549 0.00%
2005-11-16 0 2.350 2.300 2.350 2.325 2.350 156,000 366,250 2.3478 0.655 0.641 0.655 0.648 0.655 559,803 0.6542 0.00%
2005-11-15 0 2.350 2.350 2.375 2.350 2.350 100,000 235,000 2.3500 0.655 0.655 0.662 0.655 0.655 358,848 0.6549 1.08%
2005-11-14 0 2.325 2.325 2.350 2.325 2.350 92,000 215,000 2.3370 0.648 0.648 0.655 0.648 0.655 330,140 0.6512 1.09%
2005-11-11 0 2.300 2.300 2.325 2.300 2.300 338,000 777,400 2.3000 0.641 0.641 0.648 0.641 0.641 1,212,906 0.6409 0.00%
2005-11-10 0 2.300 2.275 2.300 2.275 2.375 696,000 1,626,900 2.3375 0.641 0.634 0.641 0.634 0.662 2,497,581 0.6514 -3.16%
2005-11-09 0 2.375 2.350 2.375 2.350 2.375 170,000 402,500 2.3676 0.662 0.655 0.662 0.655 0.662 610,041 0.6598 1.06%
2005-11-08 0 2.350 2.325 2.375 2.325 2.350 90,000 211,000 2.3444 0.655 0.648 0.662 0.648 0.655 322,963 0.6533 0.00%
2005-11-07 0 2.350 2.325 2.350 2.350 2.425 210,000 498,100 2.3719 0.655 0.648 0.655 0.655 0.676 753,580 0.6610 -2.08%
2005-11-04 0 2.400 2.375 2.400 2.400 2.425 314,000 754,300 2.4022 0.669 0.662 0.669 0.669 0.676 1,126,782 0.6694 -1.03%
2005-11-03 0 2.425 2.400 2.425 2.375 2.450 1,180,000 2,860,300 2.4240 0.676 0.669 0.676 0.662 0.683 4,234,404 0.6755 2.11%
2005-11-02 0 2.375 2.350 2.375 2.325 2.375 442,000 1,038,950 2.3506 0.662 0.655 0.662 0.648 0.662 1,586,107 0.6550 1.06%
2005-11-01 0 2.350 2.325 2.350 2.350 2.350 296,000 695,600 2.3500 0.655 0.648 0.655 0.655 0.655 1,062,190 0.6549 0.00%
2005-10-31 0 2.350 2.325 2.350 2.325 2.350 134,000 312,150 2.3295 0.655 0.648 0.655 0.648 0.655 480,856 0.6492 -1.05%
2005-10-28 0 2.375 2.350 2.375 2.350 2.375 306,000 726,100 2.3729 0.662 0.655 0.662 0.655 0.662 1,098,074 0.6612 0.00%
2005-10-27 0 2.375 2.350 2.375 2.375 2.400 400,000 955,000 2.3875 0.662 0.655 0.662 0.662 0.669 1,435,391 0.6653 1.06%
2005-10-26 0 2.350 2.350 2.375 2.350 2.375 272,000 639,550 2.3513 0.655 0.655 0.662 0.655 0.662 976,066 0.6552 -1.05%
2005-10-25 0 2.375 2.350 2.375 2.350 2.400 2,282,000 5,417,150 2.3739 0.662 0.655 0.662 0.655 0.669 8,188,907 0.6615 1.06%
2005-10-24 0 2.350 2.350 2.375 2.350 2.375 456,000 1,077,150 2.3622 0.655 0.655 0.662 0.655 0.662 1,636,346 0.6583 -3.09%
2005-10-21 0 2.425 2.425 2.525 2.400 2.550 936,000 2,274,250 2.4298 0.676 0.676 0.704 0.669 0.711 3,358,816 0.6771 -5.83%
2005-10-20 0 2.575 2.575 2.600 2.575 2.600 1,396,000 3,627,500 2.5985 0.718 0.718 0.725 0.718 0.725 5,009,516 0.7241 -1.90%
2005-10-19 0 2.625 2.600 2.625 2.600 2.625 432,000 1,130,050 2.6159 0.732 0.725 0.732 0.725 0.732 1,550,223 0.7290 -0.94%
2005-10-18 0 2.650 2.625 2.650 2.600 2.650 378,000 994,950 2.6321 0.738 0.732 0.738 0.725 0.738 1,356,445 0.7335 0.95%
2005-10-17 0 2.625 2.625 2.650 2.600 2.625 180,000 470,350 2.6131 0.732 0.732 0.738 0.725 0.732 645,926 0.7282 0.96%
2005-10-14 0 2.600 2.600 2.625 2.600 2.650 250,000 653,500 2.6140 0.725 0.725 0.732 0.725 0.738 897,120 0.7284 -0.95%
2005-10-13 0 2.625 2.600 2.625 2.600 2.625 122,333 318,433 2.6030 0.732 0.725 0.732 0.725 0.732 438,989 0.7254 0.96%
2005-10-12 0 2.600 2.600 2.625 2.600 2.625 453,000 1,179,950 2.6047 0.725 0.725 0.732 0.725 0.732 1,625,581 0.7259 -0.95%
2005-10-10 0 2.625 2.600 2.625 2.625 2.675 170,000 447,350 2.6315 0.732 0.725 0.732 0.732 0.745 610,041 0.7333 -0.94%
2005-10-07 0 2.650 2.625 2.675 2.625 2.650 268,000 705,250 2.6315 0.738 0.732 0.745 0.732 0.738 961,712 0.7333 1.92%
2005-10-06 0 2.600 2.575 2.600 2.575 2.625 186,000 482,300 2.5930 0.725 0.718 0.725 0.718 0.732 667,457 0.7226 -0.95%
2005-10-05 0 2.625 2.600 2.625 2.575 2.625 294,000 763,550 2.5971 0.732 0.725 0.732 0.718 0.732 1,055,013 0.7237 0.00%
2005-10-04 0 2.625 2.600 2.650 2.600 2.675 642,000 1,694,000 2.6386 0.732 0.725 0.738 0.725 0.745 2,303,803 0.7353 -2.78%
2005-10-03 0 2.700 2.675 2.700 2.675 2.700 60,000 161,250 2.6875 0.752 0.745 0.752 0.745 0.752 215,309 0.7489 0.93%
2005-09-30 0 2.675 2.675 2.700 2.675 2.675 50,000 133,750 2.6750 0.745 0.745 0.752 0.745 0.745 179,424 0.7454 0.00%
2005-09-29 0 2.675 2.675 2.750 - - 638 1,643 2.5752 0.745 0.745 0.766 - - 2,289 0.7176 0.00%
2005-09-28 0 2.675 2.675 2.750 2.675 2.700 90,000 241,250 2.6806 0.745 0.745 0.766 0.745 0.752 322,963 0.7470 -0.93%
2005-09-27 0 2.700 2.700 2.725 2.700 2.725 838,000 2,262,850 2.7003 0.752 0.752 0.759 0.752 0.759 3,007,145 0.7525 0.00%
2005-09-26 0 2.700 2.700 2.725 2.700 2.750 60,000 162,750 2.7125 0.752 0.752 0.759 0.752 0.766 215,309 0.7559 0.00%
2005-09-23 0 2.700 2.700 2.725 2.700 2.725 354,000 959,650 2.7109 0.752 0.752 0.759 0.752 0.759 1,270,321 0.7554 0.00%
2005-09-22 0 2.700 2.700 2.725 2.700 2.700 1,620,000 4,374,000 2.7000 0.752 0.752 0.759 0.752 0.752 5,813,335 0.7524 0.93%
2005-09-21 0 2.675 2.675 2.700 2.675 2.700 294,000 793,450 2.6988 0.745 0.745 0.752 0.745 0.752 1,055,013 0.7521 -0.93%
2005-09-20 0 2.700 2.675 2.700 2.675 2.700 124,000 334,000 2.6935 0.752 0.745 0.752 0.745 0.752 444,971 0.7506 0.93%
2005-09-16 0 2.675 2.675 2.700 2.675 2.725 120,000 324,900 2.7075 0.745 0.745 0.752 0.745 0.759 430,617 0.7545 -2.73%
2005-09-15 0 2.750 2.700 2.750 2.700 2.750 190,000 515,500 2.7132 0.766 0.752 0.766 0.752 0.766 681,811 0.7561 0.00%
2005-09-14 0 2.750 2.725 2.750 2.725 2.750 306,000 836,100 2.7324 0.766 0.759 0.766 0.759 0.766 1,098,074 0.7614 1.85%
2005-09-13 0 2.700 2.675 2.700 2.650 2.700 268,000 719,300 2.6840 0.752 0.745 0.752 0.738 0.752 961,712 0.7479 0.00%
2005-09-12 0 2.700 2.700 2.725 2.675 2.725 216,000 585,200 2.7093 0.752 0.752 0.759 0.745 0.759 775,111 0.7550 0.93%
2005-09-09 0 2.675 2.675 2.700 2.575 2.675 864,000 2,274,700 2.6328 0.745 0.745 0.752 0.718 0.745 3,100,445 0.7337 0.94%
2005-09-08 0 2.650 2.625 2.700 2.650 2.750 542,000 1,457,900 2.6899 0.738 0.732 0.752 0.738 0.766 1,944,955 0.7496 -3.64%
2005-09-07 0 2.750 2.750 2.775 2.725 2.750 310,000 851,750 2.7476 0.766 0.766 0.773 0.759 0.766 1,112,428 0.7657 -0.90%
2005-09-06 0 2.775 2.750 2.775 2.775 2.825 610,000 1,706,800 2.7980 0.773 0.766 0.773 0.773 0.787 2,188,972 0.7797 -0.89%
2005-09-05 0 2.800 2.800 2.825 2.800 2.825 200,000 560,500 2.8025 0.780 0.780 0.787 0.780 0.787 717,696 0.7810 -0.88%
2005-09-02 0 2.825 2.825 2.850 2.800 2.825 248,000 698,600 2.8169 0.787 0.787 0.794 0.780 0.787 889,943 0.7850 0.00%
2005-09-01 0 2.825 2.800 2.825 2.800 2.825 316,000 886,550 2.8055 0.787 0.780 0.787 0.780 0.787 1,133,959 0.7818 0.00%
2005-08-31 0 2.825 2.800 2.825 2.775 2.825 374,000 1,047,200 2.8000 0.787 0.780 0.787 0.773 0.787 1,342,091 0.7803 0.89%
2005-08-30 0 2.800 2.775 2.800 2.800 2.800 268,000 750,302 2.7996 0.780 0.773 0.780 0.780 0.780 961,712 0.7802 0.90%
2005-08-29 0 2.775 2.750 2.775 2.750 2.875 249,000 696,700 2.7980 0.773 0.766 0.773 0.766 0.801 893,531 0.7797 -0.36%
2005-08-26 0 2.925 2.900 2.950 2.900 2.950 530,000 1,548,000 2.9208 0.776 0.769 0.783 0.769 0.783 1,997,500 0.7750 0.86%
2005-08-25 0 2.900 2.900 2.925 2.900 2.950 418,000 1,218,400 2.9148 0.769 0.769 0.776 0.769 0.783 1,575,387 0.7734 -0.85%
2005-08-24 0 2.925 2.925 2.950 2.925 2.950 156,000 456,450 2.9260 0.776 0.776 0.783 0.776 0.783 587,943 0.7764 -0.85%
2005-08-23 0 2.950 2.925 2.950 2.925 2.975 216,000 638,550 2.9563 0.783 0.776 0.783 0.776 0.789 814,076 0.7844 0.00%
2005-08-22 0 2.950 2.950 2.975 2.950 2.950 70,000 206,500 2.9500 0.783 0.783 0.789 0.783 0.783 263,821 0.7827 0.00%
2005-08-19 0 2.950 2.950 2.975 2.950 2.975 150,000 443,000 2.9533 0.783 0.783 0.789 0.783 0.789 565,330 0.7836 0.00%
2005-08-18 0 2.950 2.950 2.975 2.950 2.975 254,000 750,750 2.9557 0.783 0.783 0.789 0.783 0.789 957,293 0.7842 0.00%
2005-08-17 0 2.950 2.950 2.975 2.950 2.975 118,000 349,300 2.9602 0.783 0.783 0.789 0.783 0.789 444,726 0.7854 0.00%
2005-08-16 0 2.950 2.950 2.975 2.950 3.000 92,000 272,150 2.9582 0.783 0.783 0.789 0.783 0.796 346,736 0.7849 0.00%
2005-08-15 0 2.950 2.950 2.975 2.950 2.975 120,000 354,300 2.9525 0.783 0.783 0.789 0.783 0.789 452,264 0.7834 0.00%
2005-08-12 0 2.950 2.950 2.975 2.950 2.950 260,000 767,000 2.9500 0.783 0.783 0.789 0.783 0.783 979,906 0.7827 0.00%
2005-08-11 0 2.950 2.925 2.950 2.950 2.950 42,000 123,900 2.9500 0.783 0.776 0.783 0.783 0.783 158,292 0.7827 0.85%
2005-08-10 0 2.925 2.925 2.950 2.925 2.975 340,000 1,003,000 2.9500 0.776 0.776 0.783 0.776 0.789 1,281,415 0.7827 0.00%
2005-08-09 0 2.925 2.925 2.950 2.925 2.950 136,000 399,700 2.9390 0.776 0.776 0.783 0.776 0.783 512,566 0.7798 -0.85%
2005-08-08 0 2.950 2.925 2.950 2.925 2.950 166,000 488,950 2.9455 0.783 0.776 0.783 0.776 0.783 625,632 0.7815 0.85%
2005-08-05 0 2.925 2.925 2.950 2.900 2.925 252,000 736,750 2.9236 0.776 0.776 0.783 0.769 0.776 949,755 0.7757 0.00%
2005-08-04 0 2.925 2.900 2.925 2.900 2.925 60,000 175,000 2.9167 0.776 0.769 0.776 0.769 0.776 226,132 0.7739 0.00%
2005-08-03 0 2.925 2.900 2.925 2.900 2.925 112,000 326,100 2.9116 0.776 0.769 0.776 0.769 0.776 422,113 0.7725 0.86%
2005-08-02 0 2.900 2.900 2.925 2.900 2.900 252,200 731,160 2.8991 0.769 0.769 0.776 0.769 0.769 950,509 0.7692 0.00%
2005-08-01 0 2.900 2.875 2.900 2.875 2.900 306,000 887,250 2.8995 0.769 0.763 0.769 0.763 0.769 1,153,274 0.7693 0.00%
2005-07-29 0 2.900 2.900 2.925 2.900 2.900 130,000 377,000 2.9000 0.769 0.769 0.776 0.769 0.769 489,953 0.7695 0.00%
2005-07-28 0 2.900 2.900 2.925 2.875 2.925 106,000 308,750 2.9127 0.769 0.769 0.776 0.763 0.776 399,500 0.7728 -0.85%
2005-07-27 0 2.925 2.900 2.925 2.900 2.950 130,000 378,250 2.9096 0.776 0.769 0.776 0.769 0.783 489,953 0.7720 0.86%
2005-07-26 0 2.900 2.900 2.925 2.875 2.900 126,000 365,000 2.8968 0.769 0.769 0.776 0.763 0.769 474,877 0.7686 0.87%
2005-07-25 0 2.875 2.875 2.900 2.875 2.925 426,000 1,236,150 2.9018 0.763 0.763 0.769 0.763 0.776 1,605,538 0.7699 -1.71%
2005-07-22 0 2.925 2.900 2.925 2.900 2.925 190,000 553,250 2.9118 0.776 0.769 0.776 0.769 0.776 716,085 0.7726 0.00%
2005-07-21 0 2.925 2.925 2.950 2.900 2.950 192,000 562,450 2.9294 0.776 0.776 0.783 0.769 0.783 723,623 0.7773 0.86%
2005-07-20 0 2.900 2.875 2.925 2.900 2.925 298,000 866,200 2.9067 0.769 0.763 0.776 0.769 0.776 1,123,123 0.7712 0.00%
2005-07-19 0 2.900 2.875 2.900 2.875 2.900 264,000 763,700 2.8928 0.769 0.763 0.769 0.763 0.769 994,981 0.7676 0.00%
2005-07-18 0 2.900 2.875 2.900 2.875 2.900 164,000 472,150 2.8790 0.769 0.763 0.769 0.763 0.769 618,094 0.7639 0.87%
2005-07-15 0 2.875 2.875 2.900 2.850 2.900 240,000 689,850 2.8744 0.763 0.763 0.769 0.756 0.769 904,528 0.7627 0.88%
2005-07-14 0 2.850 2.850 2.900 2.850 2.900 578,000 1,659,750 2.8715 0.756 0.756 0.769 0.756 0.769 2,178,406 0.7619 -0.87%
2005-07-13 0 2.875 2.850 2.875 2.800 2.900 680,000 1,947,800 2.8644 0.763 0.756 0.763 0.743 0.769 2,562,831 0.7600 -1.71%
2005-07-12 0 2.925 2.925 2.950 2.925 2.925 202,000 590,850 2.9250 0.776 0.776 0.783 0.776 0.776 761,311 0.7761 -0.85%
2005-07-11 0 2.950 2.925 2.950 2.900 2.950 432,000 1,264,650 2.9274 0.783 0.776 0.783 0.769 0.783 1,628,151 0.7767 1.72%
2005-07-08 0 2.900 2.875 2.900 2.875 2.900 310,000 894,250 2.8847 0.769 0.763 0.769 0.763 0.769 1,168,349 0.7654 0.87%
2005-07-07 0 2.875 2.850 2.875 2.850 2.925 873,000 2,530,925 2.8991 0.763 0.756 0.763 0.756 0.776 3,290,222 0.7692 -1.71%
2005-07-06 0 2.925 2.925 2.950 2.925 2.950 674,000 1,975,100 2.9304 0.776 0.776 0.783 0.776 0.783 2,540,217 0.7775 0.00%
2005-07-05 0 2.925 2.900 2.925 2.925 2.950 406,000 1,191,850 2.9356 0.776 0.769 0.776 0.776 0.783 1,530,161 0.7789 0.00%
2005-07-04 0 2.925 2.900 2.925 2.900 2.925 268,000 782,350 2.9192 0.776 0.769 0.776 0.769 0.776 1,010,057 0.7746 0.86%
2005-06-30 0 2.900 2.875 2.900 2.875 2.900 365,000 1,054,625 2.8894 0.769 0.763 0.769 0.763 0.769 1,375,637 0.7666 0.87%
2005-06-29 0 2.875 2.875 2.900 2.850 2.875 162,000 464,700 2.8685 0.763 0.763 0.769 0.756 0.763 610,557 0.7611 0.88%
2005-06-28 0 2.850 2.850 2.900 2.850 2.875 68,000 195,100 2.8691 0.756 0.756 0.769 0.756 0.763 256,283 0.7613 -0.87%
2005-06-27 0 2.875 2.850 2.875 2.875 2.900 82,000 235,800 2.8756 0.763 0.756 0.763 0.763 0.769 309,047 0.7630 -0.86%
2005-06-24 0 2.900 2.850 2.900 2.900 2.900 60,000 174,000 2.9000 0.769 0.756 0.769 0.769 0.769 226,132 0.7695 0.00%
2005-06-23 0 2.900 2.875 2.900 2.850 2.900 160,000 460,300 2.8769 0.769 0.763 0.769 0.756 0.769 603,019 0.7633 0.00%
2005-06-22 0 2.900 2.850 2.900 2.825 2.900 200,000 574,200 2.8710 0.769 0.756 0.769 0.750 0.769 753,774 0.7618 0.87%
2005-06-21 0 2.875 2.875 2.900 2.850 2.900 70,000 202,250 2.8893 0.763 0.763 0.769 0.756 0.769 263,821 0.7666 0.88%
2005-06-20 0 2.850 2.850 2.875 2.850 2.875 112,000 319,700 2.8545 0.756 0.756 0.763 0.756 0.763 422,113 0.7574 0.00%
2005-06-17 0 2.850 2.850 2.875 2.850 2.900 320,000 917,400 2.8669 0.756 0.756 0.763 0.756 0.769 1,206,038 0.7607 -0.87%
2005-06-16 0 2.875 2.875 2.900 2.875 2.875 68,000 195,500 2.8750 0.763 0.763 0.769 0.763 0.763 256,283 0.7628 0.00%
2005-06-15 0 2.875 2.850 2.900 2.875 2.875 94,000 270,250 2.8750 0.763 0.756 0.769 0.763 0.763 354,274 0.7628 -0.86%
2005-06-14 0 2.900 2.875 2.900 2.875 2.900 142,000 410,400 2.8901 0.769 0.763 0.769 0.763 0.769 535,179 0.7668 0.87%
2005-06-13 0 2.875 2.875 2.925 2.875 2.925 162,000 469,900 2.9006 0.763 0.763 0.776 0.763 0.776 610,557 0.7696 -1.71%
2005-06-10 0 2.925 2.900 2.925 2.900 2.925 72,000 209,050 2.9035 0.776 0.769 0.776 0.769 0.776 271,359 0.7704 0.86%
2005-06-09 0 2.900 2.875 2.900 2.900 2.925 75,056 218,932 2.9169 0.769 0.763 0.769 0.769 0.776 282,876 0.7739 0.00%
2005-06-08 0 2.900 2.875 2.925 2.900 2.900 134,000 388,600 2.9000 0.769 0.763 0.776 0.769 0.769 505,028 0.7695 0.87%
2005-06-07 0 2.875 2.875 2.900 2.875 2.975 382,200 1,115,940 2.9198 0.763 0.763 0.769 0.763 0.789 1,440,462 0.7747 0.88%
2005-06-06 0 2.850 2.850 2.875 2.825 2.850 32,000 91,250 2.8516 0.756 0.756 0.763 0.750 0.756 120,604 0.7566 0.88%
2005-06-03 0 2.825 2.825 2.875 2.825 2.850 270,000 765,250 2.8343 0.750 0.750 0.763 0.750 0.756 1,017,595 0.7520 0.00%
2005-06-02 0 2.825 2.825 2.850 2.825 2.850 108,000 307,400 2.8463 0.750 0.750 0.756 0.750 0.756 407,038 0.7552 -0.88%
2005-06-01 0 2.850 2.850 2.875 2.850 2.875 46,000 131,500 2.8587 0.756 0.756 0.763 0.756 0.763 173,368 0.7585 -1.72%
2005-05-31 0 2.900 2.875 2.900 2.875 2.900 254,000 736,100 2.8980 0.769 0.763 0.769 0.763 0.769 957,293 0.7689 0.00%
2005-05-30 0 2.900 2.875 2.900 2.825 2.900 90,000 258,350 2.8706 0.769 0.763 0.769 0.750 0.769 339,198 0.7616 0.87%
2005-05-27 0 2.875 2.875 2.900 2.850 2.900 14,000 40,300 2.8786 0.763 0.763 0.769 0.756 0.769 52,764 0.7638 0.00%
2005-05-26 0 2.875 2.875 2.900 2.875 2.875 14,000 40,250 2.8750 0.763 0.763 0.769 0.763 0.763 52,764 0.7628 0.00%
2005-05-25 0 2.875 2.850 2.875 2.850 2.875 156,000 448,450 2.8747 0.763 0.756 0.763 0.756 0.763 587,943 0.7627 0.00%
2005-05-24 0 2.875 2.850 2.875 2.850 2.900 108,000 311,350 2.8829 0.763 0.756 0.763 0.756 0.769 407,038 0.7649 0.88%
2005-05-23 0 2.850 2.825 2.850 2.850 2.875 50,000 143,000 2.8600 0.756 0.750 0.756 0.756 0.763 188,443 0.7588 0.00%
2005-05-20 0 2.850 2.850 2.875 2.825 2.850 244,000 694,250 2.8453 0.756 0.756 0.763 0.750 0.756 919,604 0.7549 0.88%
2005-05-19 0 2.825 2.825 2.850 2.825 2.875 254,000 721,450 2.8404 0.750 0.750 0.756 0.750 0.763 957,293 0.7536 0.00%
2005-05-18 0 2.825 2.825 2.850 2.800 2.850 716,000 2,022,950 2.8253 0.750 0.750 0.756 0.743 0.756 2,698,510 0.7497 -0.88%
2005-05-17 0 2.850 2.825 2.850 2.825 2.900 810,000 2,319,000 2.8630 0.756 0.750 0.756 0.750 0.769 3,052,784 0.7596 -1.72%
2005-05-13 0 2.900 2.900 2.925 2.900 2.925 358,000 1,045,900 2.9215 0.769 0.769 0.776 0.769 0.776 1,349,255 0.7752 -0.85%
2005-05-12 0 2.925 2.900 2.925 2.925 2.925 298,000 871,650 2.9250 0.776 0.769 0.776 0.776 0.776 1,123,123 0.7761 0.00%
2005-05-11 0 2.925 2.925 2.950 2.925 2.950 220,000 646,000 2.9364 0.776 0.776 0.783 0.776 0.783 829,151 0.7791 -1.68%
2005-05-10 0 2.975 2.950 2.975 2.975 2.975 40,000 119,000 2.9750 0.789 0.783 0.789 0.789 0.789 150,755 0.7894 0.00%
2005-05-09 0 2.975 2.975 3.000 2.950 3.000 184,000 547,250 2.9742 0.789 0.789 0.796 0.783 0.796 693,472 0.7891 0.85%
2005-05-06 0 2.950 2.950 2.975 2.950 3.000 182,000 542,050 2.9783 0.783 0.783 0.789 0.783 0.796 685,934 0.7902 -0.84%
2005-05-05 0 2.975 2.950 2.975 2.950 2.975 462,000 1,369,640 2.9646 0.789 0.783 0.789 0.783 0.789 1,741,217 0.7866 0.00%
2005-05-04 0 2.975 2.925 2.975 2.950 2.975 212,000 627,150 2.9583 0.789 0.776 0.789 0.783 0.789 799,000 0.7849 0.85%
2005-05-03 0 2.950 2.950 2.975 2.900 2.975 120,000 354,700 2.9558 0.783 0.783 0.789 0.769 0.789 452,264 0.7843 -0.84%
2005-04-29 0 2.975 2.950 2.975 2.950 3.000 272,000 804,400 2.9574 0.789 0.783 0.789 0.783 0.796 1,025,132 0.7847 0.00%
2005-04-28 0 2.975 2.950 2.975 2.950 2.975 74,000 219,900 2.9716 0.789 0.783 0.789 0.783 0.789 278,896 0.7885 0.00%
2005-04-27 0 2.975 2.975 3.000 2.975 2.975 30,000 89,250 2.9750 0.789 0.789 0.796 0.789 0.789 113,066 0.7894 0.85%
2005-04-26 0 2.950 2.950 3.000 2.950 2.975 172,000 508,900 2.9587 0.783 0.783 0.796 0.783 0.789 648,245 0.7850 -0.84%
2005-04-25 0 2.975 2.950 3.000 2.975 2.975 50,000 148,750 2.9750 0.789 0.783 0.796 0.789 0.789 188,443 0.7894 -0.83%
2005-04-22 0 3.000 2.975 3.000 3.000 3.000 64,000 192,000 3.0000 0.796 0.789 0.796 0.796 0.796 241,208 0.7960 0.00%
2005-04-21 0 3.000 2.975 3.000 2.950 3.000 164,000 484,250 2.9527 0.796 0.789 0.796 0.783 0.796 618,094 0.7835 0.00%
2005-04-20 0 3.000 2.975 3.000 3.000 3.000 62,000 186,000 3.0000 0.796 0.789 0.796 0.796 0.796 233,670 0.7960 0.00%
2005-04-19 0 3.000 2.950 3.000 2.975 3.000 144,000 429,000 2.9792 0.796 0.783 0.796 0.789 0.796 542,717 0.7905 0.84%
2005-04-18 0 2.975 2.975 3.000 2.975 3.025 176,000 527,900 2.9994 0.789 0.789 0.796 0.789 0.803 663,321 0.7958 -2.46%
2005-04-15 0 3.050 3.025 3.050 3.025 3.050 82,000 249,800 3.0463 0.809 0.803 0.809 0.803 0.809 309,047 0.8083 0.00%
2005-04-14 0 3.050 3.050 3.075 3.025 3.050 222,000 676,300 3.0464 0.809 0.809 0.816 0.803 0.809 836,689 0.8083 0.00%
2005-04-13 0 3.050 3.025 3.075 3.025 3.050 98,000 297,550 3.0362 0.809 0.803 0.816 0.803 0.809 369,349 0.8056 0.83%
2005-04-12 0 3.025 3.025 3.050 3.025 3.050 22,000 67,050 3.0477 0.803 0.803 0.809 0.803 0.809 82,915 0.8087 -1.63%
2005-04-11 0 3.075 3.050 3.075 - - 0 0 - 0.816 0.809 0.816 - - 0 - -0.81%
2005-04-08 0 3.100 3.025 3.100 3.000 3.100 512,000 1,554,150 3.0354 0.823 0.803 0.823 0.796 0.823 1,929,661 0.8054 0.81%
2005-04-07 0 3.075 3.075 3.100 3.050 3.100 230,000 708,800 3.0817 0.816 0.816 0.823 0.809 0.823 866,840 0.8177 0.00%
2005-04-06 0 3.075 3.050 3.100 3.075 3.075 208,056 639,774 3.0750 0.816 0.809 0.823 0.816 0.816 784,136 0.8159 0.82%
2005-04-04 0 3.050 3.050 3.075 3.050 3.100 170,000 524,500 3.0853 0.809 0.809 0.816 0.809 0.823 640,708 0.8186 0.00%
2005-04-01 0 3.050 3.050 3.075 3.050 3.075 90,000 274,950 3.0550 0.809 0.809 0.816 0.809 0.816 339,198 0.8106 0.00%
2005-03-31 0 3.050 3.050 3.075 3.050 3.100 288,000 883,950 3.0693 0.809 0.809 0.816 0.809 0.823 1,085,434 0.8144 0.00%
2005-03-30 0 3.050 3.025 3.050 3.025 3.050 56,000 169,850 3.0330 0.809 0.803 0.809 0.803 0.809 211,057 0.8048 0.83%
2005-03-29 0 3.025 3.025 3.050 2.975 3.025 264,000 796,900 3.0186 0.803 0.803 0.809 0.789 0.803 994,981 0.8009 0.83%
2005-03-24 0 3.000 3.000 3.050 3.000 3.050 498,000 1,498,300 3.0086 0.796 0.796 0.809 0.796 0.809 1,876,897 0.7983 -0.83%
2005-03-23 0 3.025 2.975 3.025 2.975 3.025 330,600 987,490 2.9870 0.803 0.789 0.803 0.789 0.803 1,245,988 0.7925 1.68%
2005-03-22 0 2.975 2.975 3.025 2.975 3.000 190,000 569,000 2.9947 0.789 0.789 0.803 0.789 0.796 716,085 0.7946 -1.65%
2005-03-21 0 3.025 3.000 3.025 3.000 3.075 240,000 725,200 3.0217 0.803 0.796 0.803 0.796 0.816 904,528 0.8017 -0.82%
2005-03-18 0 3.050 3.050 3.075 3.025 3.050 34,000 103,500 3.0441 0.809 0.809 0.816 0.803 0.809 128,142 0.8077 0.00%
2005-03-17 0 3.050 3.050 3.075 3.025 3.050 284,000 865,900 3.0489 0.809 0.809 0.816 0.803 0.809 1,070,359 0.8090 -0.81%
2005-03-16 0 3.075 3.050 3.075 2.900 3.100 1,168,000 3,524,800 3.0178 0.816 0.809 0.816 0.769 0.823 4,402,038 0.8007 0.00%
2005-03-15 0 3.075 3.050 3.075 3.050 3.075 500,000 1,529,450 3.0589 0.816 0.809 0.816 0.809 0.816 1,884,434 0.8116 0.00%
2005-03-14 0 3.075 3.075 3.100 3.050 3.125 816,000 2,511,300 3.0776 0.816 0.816 0.823 0.809 0.829 3,075,397 0.8166 -0.81%
2005-03-11 0 3.100 3.075 3.125 3.050 3.125 424,000 1,308,750 3.0867 0.823 0.816 0.829 0.809 0.829 1,598,000 0.8190 -0.80%
2005-03-10 0 3.125 3.125 3.150 3.100 3.175 280,000 874,550 3.1234 0.829 0.829 0.836 0.823 0.842 1,055,283 0.8287 -1.57%
2005-03-09 0 3.175 3.175 3.200 3.150 3.275 562,000 1,791,050 3.1869 0.842 0.842 0.849 0.836 0.869 2,118,104 0.8456 -2.31%
2005-03-08 0 3.250 3.225 3.250 3.075 3.250 1,254,000 3,939,100 3.1412 0.862 0.856 0.862 0.816 0.862 4,726,161 0.8335 0.93%
2005-03-07 0 3.550 3.500 3.550 3.500 3.550 3,932,000 13,879,800 3.5300 0.854 0.842 0.854 0.842 0.854 16,337,928 0.8495 0.71%
2005-03-04 0 3.525 3.500 3.525 3.450 3.525 2,007,000 6,991,100 3.4834 0.848 0.842 0.848 0.830 0.848 8,339,324 0.8383 1.44%
2005-03-03 0 3.475 3.450 3.475 3.450 3.500 1,922,000 6,696,000 3.4839 0.836 0.830 0.836 0.830 0.842 7,986,139 0.8385 -0.71%
2005-03-02 0 3.500 3.450 3.500 3.450 3.500 1,816,000 6,289,450 3.4634 0.842 0.830 0.842 0.830 0.842 7,545,696 0.8335 1.45%
2005-03-01 0 3.450 3.450 3.475 3.425 3.475 674,000 2,325,000 3.4496 0.830 0.830 0.836 0.824 0.836 2,800,550 0.8302 -0.72%
2005-02-28 0 3.475 3.425 3.475 3.450 3.475 1,050,000 3,627,250 3.4545 0.836 0.824 0.836 0.830 0.836 4,362,875 0.8314 1.46%
2005-02-25 0 3.425 3.400 3.425 3.400 3.450 2,226,125 7,595,316 3.4119 0.824 0.818 0.824 0.818 0.830 9,249,814 0.8211 0.74%
2005-02-24 0 3.400 3.375 3.425 3.325 3.400 1,894,000 6,401,950 3.3801 0.818 0.812 0.824 0.800 0.818 7,869,795 0.8135 2.26%
2005-02-23 0 3.325 3.325 3.350 3.300 3.350 726,000 2,409,200 3.3185 0.800 0.800 0.806 0.794 0.806 3,016,616 0.7986 0.00%
2005-02-22 0 3.325 3.325 3.350 3.325 3.375 312,000 1,045,100 3.3497 0.800 0.800 0.806 0.800 0.812 1,296,397 0.8062 -0.75%
2005-02-21 0 3.350 3.325 3.350 3.325 3.350 576,000 1,929,550 3.3499 0.806 0.800 0.806 0.800 0.806 2,393,349 0.8062 0.75%
2005-02-18 0 3.325 3.325 3.350 3.300 3.325 476,000 1,577,300 3.3137 0.800 0.800 0.806 0.794 0.800 1,977,837 0.7975 0.76%
2005-02-17 0 3.300 3.275 3.300 3.300 3.325 1,006,000 3,329,850 3.3100 0.794 0.788 0.794 0.794 0.800 4,180,050 0.7966 0.00%
2005-02-16 0 3.300 3.275 3.300 3.275 3.300 724,000 2,376,700 3.2827 0.794 0.788 0.794 0.788 0.794 3,008,306 0.7900 0.76%
2005-02-15 0 3.275 3.250 3.275 3.250 3.300 1,260,000 4,124,100 3.2731 0.788 0.782 0.788 0.782 0.794 5,235,450 0.7877 0.00%
2005-02-14 0 3.275 3.250 3.275 3.250 3.275 724,000 2,359,300 3.2587 0.788 0.782 0.788 0.782 0.788 3,008,306 0.7843 0.77%
2005-02-08 0 3.250 3.225 3.250 3.225 3.250 612,000 1,988,500 3.2492 0.782 0.776 0.782 0.776 0.782 2,542,933 0.7820 0.00%
2005-02-07 0 3.250 3.225 3.250 3.225 3.250 506,000 1,643,750 3.2485 0.782 0.776 0.782 0.776 0.782 2,102,490 0.7818 0.00%
2005-02-04 0 3.250 3.225 3.250 3.225 3.250 480,000 1,554,300 3.2381 0.782 0.776 0.782 0.776 0.782 1,994,457 0.7793 0.78%
2005-02-03 0 3.225 3.200 3.225 3.175 3.225 522,000 1,676,300 3.2113 0.776 0.770 0.776 0.764 0.776 2,168,972 0.7729 1.57%
2005-02-02 0 3.175 3.175 3.200 3.175 3.200 322,000 1,026,300 3.1873 0.764 0.764 0.770 0.764 0.770 1,337,948 0.7671 0.00%
2005-02-01 0 3.175 3.150 3.175 3.175 3.200 644,000 2,046,900 3.1784 0.764 0.758 0.764 0.764 0.770 2,675,897 0.7649 -0.78%
2005-01-31 0 3.200 3.175 3.200 3.150 3.200 258,000 819,350 3.1758 0.770 0.764 0.770 0.758 0.770 1,072,021 0.7643 0.79%
2005-01-28 0 3.175 3.150 3.175 3.150 3.175 536,000 1,690,150 3.1533 0.764 0.758 0.764 0.758 0.764 2,227,144 0.7589 0.79%
2005-01-27 0 3.150 3.150 3.175 3.150 3.175 326,000 1,027,700 3.1525 0.758 0.758 0.764 0.758 0.764 1,354,569 0.7587 0.00%
2005-01-26 0 3.150 3.125 3.150 3.150 3.200 604,000 1,903,750 3.1519 0.758 0.752 0.758 0.758 0.770 2,509,692 0.7586 0.00%
2005-01-25 0 3.150 3.125 3.150 3.125 3.150 384,000 1,208,250 3.1465 0.758 0.752 0.758 0.752 0.758 1,595,566 0.7573 0.00%
2005-01-24 0 3.150 3.125 3.150 3.125 3.150 236,000 742,100 3.1445 0.758 0.752 0.758 0.752 0.758 980,608 0.7568 0.00%
2005-01-21 0 3.150 3.150 3.175 3.150 3.225 650,000 2,069,450 3.1838 0.758 0.758 0.764 0.758 0.776 2,700,827 0.7662 -1.56%
2005-01-20 0 3.200 3.175 3.200 3.125 3.200 1,030,000 3,255,300 3.1605 0.770 0.764 0.770 0.752 0.770 4,279,773 0.7606 0.79%
2005-01-19 0 3.175 3.175 3.200 3.100 3.200 3,594,000 11,315,900 3.1486 0.764 0.764 0.770 0.746 0.770 14,933,498 0.7578 4.10%
2005-01-18 0 3.050 3.050 3.100 3.025 3.125 6,824,000 21,044,550 3.0839 0.734 0.734 0.746 0.728 0.752 28,354,532 0.7422 5.17%
2005-01-17 0 2.900 2.900 2.925 2.850 2.925 456,000 1,320,450 2.8957 0.698 0.698 0.704 0.686 0.704 1,894,734 0.6969 0.00%
2005-01-14 0 2.900 2.875 2.925 2.800 2.900 660,000 1,893,150 2.8684 0.698 0.692 0.704 0.674 0.698 2,742,379 0.6903 2.65%
2005-01-13 0 2.825 2.825 2.850 2.825 2.875 106,000 300,000 2.8302 0.680 0.680 0.686 0.680 0.692 440,443 0.6811 -0.88%
2005-01-12 0 2.850 2.825 2.850 2.850 2.850 10,000 28,500 2.8500 0.686 0.680 0.686 0.686 0.686 41,551 0.6859 -0.87%
2005-01-11 0 2.875 2.875 2.900 2.850 2.875 134,000 383,950 2.8653 0.692 0.692 0.698 0.686 0.692 556,786 0.6896 0.00%
2005-01-10 0 2.875 2.850 2.875 2.825 2.875 114,000 324,500 2.8465 0.692 0.686 0.692 0.680 0.692 473,684 0.6851 0.88%
2005-01-07 0 2.850 2.825 2.850 2.825 2.850 304,000 862,000 2.8355 0.686 0.680 0.686 0.680 0.686 1,263,156 0.6824 0.00%
2005-01-06 0 2.850 2.850 2.875 2.825 2.850 109,000 310,475 2.8484 0.686 0.686 0.692 0.680 0.686 452,908 0.6855 0.00%
2005-01-05 0 2.850 2.825 2.850 2.825 2.850 390,000 1,110,000 2.8462 0.686 0.680 0.686 0.680 0.686 1,620,496 0.6850 -1.38%
2005-01-04 0 2.950 2.925 2.975 2.950 2.975 372,000 1,098,350 2.9526 0.696 0.690 0.701 0.696 0.701 1,577,795 0.6961 0.00%
2005-01-03 0 2.950 2.950 2.975 2.925 2.950 458,000 1,350,750 2.9492 0.696 0.696 0.701 0.690 0.696 1,942,554 0.6953 0.85%
2004-12-31 0 2.925 2.925 2.950 2.900 2.950 50,000 146,000 2.9200 0.690 0.690 0.696 0.684 0.696 212,069 0.6885 0.00%
2004-12-30 0 2.925 2.900 2.950 2.900 2.925 242,000 707,750 2.9246 0.690 0.684 0.696 0.684 0.690 1,026,415 0.6895 0.00%
2004-12-29 0 2.925 2.900 2.925 2.875 2.925 370,000 1,071,800 2.8968 0.690 0.684 0.690 0.678 0.690 1,569,312 0.6830 1.74%
2004-12-28 0 2.875 2.875 2.900 2.875 2.925 664,000 1,927,550 2.9029 0.678 0.678 0.684 0.678 0.690 2,816,279 0.6844 -1.71%
2004-12-24 0 2.925 2.925 2.950 2.925 2.925 68,000 198,900 2.9250 0.690 0.690 0.696 0.690 0.690 288,414 0.6896 0.00%
2004-12-23 0 2.925 2.925 2.950 2.850 2.950 704,000 2,049,300 2.9109 0.690 0.690 0.696 0.672 0.696 2,985,935 0.6863 0.86%
2004-12-22 0 2.900 2.900 2.925 2.900 2.950 738,000 2,154,950 2.9200 0.684 0.684 0.690 0.684 0.696 3,130,142 0.6885 -0.85%
2004-12-21 0 2.925 2.925 2.950 2.900 2.925 904,000 2,641,550 2.9221 0.690 0.690 0.696 0.684 0.690 3,834,212 0.6889 0.00%
2004-12-20 0 2.925 2.900 2.925 2.800 3.000 2,510,000 7,270,450 2.8966 0.690 0.684 0.690 0.660 0.707 10,645,875 0.6829 -3.31%
2004-12-17 0 3.025 3.000 3.025 3.025 3.050 236,000 715,750 3.0328 0.713 0.707 0.713 0.713 0.719 1,000,967 0.7151 -0.82%
2004-12-16 0 3.050 3.025 3.050 3.025 3.050 386,000 1,174,900 3.0438 0.719 0.713 0.719 0.713 0.719 1,637,174 0.7176 0.83%
2004-12-15 0 3.025 3.000 3.025 3.025 3.025 82,000 248,050 3.0250 0.713 0.707 0.713 0.713 0.713 347,794 0.7132 0.00%
2004-12-14 0 3.025 3.000 3.025 3.000 3.050 255,000 768,325 3.0130 0.713 0.707 0.713 0.707 0.719 1,081,553 0.7104 0.00%
2004-12-13 0 3.025 3.000 3.025 3.025 3.050 78,000 236,450 3.0314 0.713 0.707 0.713 0.713 0.719 330,828 0.7147 0.83%
2004-12-10 0 3.000 3.000 3.025 3.000 3.025 274,000 826,600 3.0168 0.707 0.707 0.713 0.707 0.713 1,162,139 0.7113 0.00%
2004-12-09 0 3.000 3.000 3.025 3.000 3.025 140,000 420,350 3.0025 0.707 0.707 0.713 0.707 0.713 593,794 0.7079 0.00%
2004-12-08 0 3.000 3.000 3.025 3.000 3.025 272,000 817,000 3.0037 0.707 0.707 0.713 0.707 0.713 1,153,657 0.7082 0.00%
2004-12-07 0 3.000 3.000 3.025 3.000 3.025 400,000 1,200,050 3.0001 0.707 0.707 0.713 0.707 0.713 1,696,554 0.7073 0.00%
2004-12-06 0 3.000 2.975 3.000 2.975 3.000 86,000 257,250 2.9913 0.707 0.701 0.707 0.701 0.707 364,759 0.7053 0.00%
2004-12-03 0 3.000 2.975 3.000 2.975 3.000 64,000 190,850 2.9820 0.707 0.701 0.707 0.701 0.707 271,449 0.7031 0.00%
2004-12-02 0 3.000 2.975 3.000 2.975 3.025 190,000 568,000 2.9895 0.707 0.701 0.707 0.701 0.713 805,863 0.7048 0.00%
2004-12-01 0 3.000 2.975 3.000 2.975 3.000 740,000 2,216,100 2.9947 0.707 0.701 0.707 0.701 0.707 3,138,625 0.7061 0.84%
2004-11-30 0 2.975 2.975 3.000 2.950 3.000 386,000 1,149,100 2.9769 0.701 0.701 0.707 0.696 0.707 1,637,174 0.7019 -1.65%
2004-11-29 0 3.025 3.000 3.025 3.025 3.050 520,000 1,578,550 3.0357 0.713 0.707 0.713 0.713 0.719 2,205,520 0.7157 -0.82%
2004-11-26 0 3.050 3.025 3.050 3.050 3.075 448,000 1,368,050 3.0537 0.719 0.713 0.719 0.719 0.725 1,900,140 0.7200 -1.61%
2004-11-25 0 3.100 3.050 3.100 3.000 3.100 702,000 2,151,400 3.0647 0.731 0.719 0.731 0.707 0.731 2,977,452 0.7226 3.33%
2004-11-24 0 3.000 3.000 3.025 2.975 3.000 1,642,000 4,921,350 2.9972 0.707 0.707 0.713 0.701 0.707 6,964,353 0.7066 1.69%
2004-11-23 0 2.950 2.925 2.975 2.950 2.975 264,000 779,250 2.9517 0.696 0.690 0.701 0.696 0.701 1,119,726 0.6959 0.00%
2004-11-22 0 2.950 2.950 2.975 2.950 2.950 16,000 47,200 2.9500 0.696 0.696 0.701 0.696 0.696 67,862 0.6955 -0.84%
2004-11-19 0 2.975 2.950 2.975 2.950 2.975 214,000 636,350 2.9736 0.701 0.696 0.701 0.696 0.701 907,656 0.7011 0.00%
2004-11-18 0 2.975 2.950 2.975 2.950 2.975 370,000 1,099,750 2.9723 0.701 0.696 0.701 0.696 0.701 1,569,312 0.7008 0.00%
2004-11-17 0 2.975 2.950 2.975 2.925 2.975 330,100 977,133 2.9601 0.701 0.696 0.701 0.690 0.701 1,400,081 0.6979 0.85%
2004-11-16 0 2.950 2.950 2.975 2.950 3.000 697,500 2,068,863 2.9661 0.696 0.696 0.701 0.696 0.707 2,958,366 0.6993 -1.67%
2004-11-15 0 3.000 2.975 3.000 3.000 3.025 322,000 967,800 3.0056 0.707 0.701 0.707 0.707 0.713 1,365,726 0.7086 0.00%
2004-11-12 0 3.000 2.975 3.025 3.000 3.025 350,000 1,051,200 3.0034 0.707 0.701 0.713 0.707 0.713 1,484,485 0.7081 0.00%
2004-11-11 0 3.000 2.975 3.000 3.000 3.000 160,000 480,000 3.0000 0.707 0.701 0.707 0.707 0.707 678,622 0.7073 0.84%
2004-11-10 0 2.975 2.975 3.000 2.975 3.000 240,000 717,000 2.9875 0.701 0.701 0.707 0.701 0.707 1,017,932 0.7044 -0.83%
2004-11-09 0 3.000 2.975 3.000 3.000 3.025 220,000 660,250 3.0011 0.707 0.701 0.707 0.707 0.713 933,105 0.7076 0.00%
2004-11-08 0 3.000 2.975 3.000 3.000 3.000 184,000 552,000 3.0000 0.707 0.701 0.707 0.707 0.707 780,415 0.7073 0.00%
2004-11-05 0 3.000 2.975 3.000 2.950 3.000 234,000 698,500 2.9850 0.707 0.701 0.707 0.696 0.707 992,484 0.7038 0.00%
2004-11-04 0 3.000 2.975 3.000 3.000 3.000 100,000 300,000 3.0000 0.707 0.701 0.707 0.707 0.707 424,138 0.7073 0.00%
2004-11-03 0 3.000 2.975 3.000 2.950 3.000 242,900 726,888 2.9925 0.707 0.701 0.707 0.696 0.707 1,030,232 0.7056 0.00%
2004-11-02 0 3.000 2.975 3.000 3.000 3.000 284,000 852,000 3.0000 0.707 0.701 0.707 0.707 0.707 1,204,553 0.7073 0.00%
2004-11-01 0 3.000 2.975 3.025 2.975 3.000 194,000 581,900 2.9995 0.707 0.701 0.713 0.701 0.707 822,829 0.7072 0.00%
2004-10-29 0 3.000 3.000 3.025 3.000 3.000 70,000 210,000 3.0000 0.707 0.707 0.713 0.707 0.707 296,897 0.7073 0.00%
2004-10-28 0 3.000 3.000 3.025 3.000 3.025 40,000 120,750 3.0188 0.707 0.707 0.713 0.707 0.713 169,655 0.7117 -0.83%
2004-10-27 0 3.025 3.025 3.050 2.975 3.025 54,000 161,900 2.9981 0.713 0.713 0.719 0.701 0.713 229,035 0.7069 1.68%
2004-10-26 0 2.975 2.950 2.975 2.950 2.975 36,000 106,800 2.9667 0.701 0.696 0.701 0.696 0.701 152,690 0.6995 -0.83%
2004-10-25 0 3.000 2.950 3.000 - - 0 0 - 0.707 0.696 0.707 - - 0 - 0.00%
2004-10-21 0 3.000 2.975 3.000 2.975 3.025 56,000 168,250 3.0045 0.707 0.701 0.707 0.701 0.713 237,518 0.7084 0.00%
2004-10-20 0 3.000 2.950 3.000 - - 0 0 - 0.707 0.696 0.707 - - 0 - -0.83%
2004-10-19 0 3.025 2.950 3.025 2.975 3.025 84,000 251,850 2.9982 0.713 0.696 0.713 0.701 0.713 356,276 0.7069 1.68%
2004-10-18 0 2.975 2.975 3.000 2.775 3.000 204,000 597,750 2.9301 0.701 0.701 0.707 0.654 0.707 865,242 0.6908 -2.46%
2004-10-15 0 3.050 3.025 3.100 3.000 3.050 114,000 345,250 3.0285 0.719 0.713 0.731 0.707 0.719 483,518 0.7140 0.83%
2004-10-14 0 3.025 3.025 3.075 2.825 3.075 126,000 368,550 2.9250 0.713 0.713 0.725 0.666 0.725 534,414 0.6896 -2.42%
2004-10-13 0 3.100 3.100 3.125 3.075 3.100 114,000 353,350 3.0996 0.731 0.731 0.737 0.725 0.731 483,518 0.7308 -0.80%
2004-10-12 0 3.125 3.100 3.125 3.125 3.150 50,000 157,350 3.1470 0.737 0.731 0.737 0.737 0.743 212,069 0.7420 0.00%
2004-10-11 0 3.125 3.100 3.125 3.100 3.125 54,000 168,150 3.1139 0.737 0.731 0.737 0.731 0.737 229,035 0.7342 -0.79%
2004-10-08 0 3.150 3.125 3.150 3.125 3.150 270,000 850,250 3.1491 0.743 0.737 0.743 0.737 0.743 1,145,174 0.7425 1.61%
2004-10-07 0 3.100 3.100 3.150 3.100 3.200 280,000 893,600 3.1914 0.731 0.731 0.743 0.731 0.754 1,187,588 0.7524 0.00%
2004-10-06 0 3.100 3.100 3.125 3.100 3.150 210,000 655,950 3.1236 0.731 0.731 0.737 0.731 0.743 890,691 0.7365 -1.59%
2004-10-05 0 3.150 3.150 3.175 3.100 3.150 868,000 2,725,100 3.1395 0.743 0.743 0.749 0.731 0.743 3,681,522 0.7402 2.44%
2004-10-04 0 3.075 3.075 3.100 3.050 3.100 562,000 1,728,450 3.0755 0.725 0.725 0.731 0.719 0.731 2,383,658 0.7251 1.65%
2004-09-30 0 3.025 3.025 3.050 3.025 3.025 12,000 36,300 3.0250 0.713 0.713 0.719 0.713 0.713 50,897 0.7132 -0.82%
2004-09-28 0 3.050 3.025 3.050 3.025 3.050 90,000 273,000 3.0333 0.719 0.713 0.719 0.713 0.719 381,725 0.7152 0.83%
2004-09-27 0 3.025 3.025 3.050 3.025 3.050 200,000 609,850 3.0493 0.713 0.713 0.719 0.713 0.719 848,277 0.7189 -0.82%
2004-09-24 0 3.050 3.050 3.075 3.050 3.050 500,000 1,525,000 3.0500 0.719 0.719 0.725 0.719 0.719 2,120,692 0.7191 0.00%
2004-09-23 0 3.050 3.050 3.075 3.050 3.075 216,000 660,050 3.0558 0.719 0.719 0.725 0.719 0.725 916,139 0.7205 0.00%
2004-09-22 0 3.050 3.050 3.075 3.050 3.050 298,000 908,900 3.0500 0.719 0.719 0.725 0.719 0.719 1,263,933 0.7191 -0.81%
2004-09-21 0 3.075 3.050 3.075 3.050 3.075 400,000 1,221,500 3.0538 0.725 0.719 0.725 0.719 0.725 1,696,554 0.7200 0.82%
2004-09-20 0 3.050 3.050 3.075 3.050 3.075 374,000 1,140,750 3.0501 0.719 0.719 0.725 0.719 0.725 1,586,278 0.7191 0.00%
2004-09-17 0 3.050 3.050 3.075 3.025 3.050 514,000 1,567,200 3.0490 0.719 0.719 0.725 0.713 0.719 2,180,072 0.7189 0.83%
2004-09-16 0 3.025 3.000 3.025 3.000 3.050 132,000 400,500 3.0341 0.713 0.707 0.713 0.707 0.719 559,863 0.7154 0.00%
2004-09-15 0 3.025 3.025 3.050 3.025 3.050 822,000 2,487,600 3.0263 0.713 0.713 0.719 0.713 0.719 3,486,418 0.7135 0.00%
2004-09-14 0 3.025 2.975 3.025 2.975 3.025 598,000 1,789,500 2.9925 0.713 0.701 0.713 0.701 0.713 2,536,348 0.7055 1.68%
2004-09-13 0 2.975 2.950 2.975 2.925 3.000 166,000 493,550 2.9732 0.701 0.696 0.701 0.690 0.707 704,070 0.7010 0.85%
2004-09-10 0 2.950 2.925 2.975 2.925 2.975 488,000 1,436,600 2.9439 0.696 0.690 0.701 0.690 0.701 2,069,796 0.6941 0.85%
2004-09-09 0 2.925 2.925 2.950 2.925 2.925 60,000 175,500 2.9250 0.690 0.690 0.696 0.690 0.690 254,483 0.6896 0.00%
2004-09-08 0 2.925 2.925 2.950 2.925 2.950 191,173 561,064 2.9348 0.690 0.690 0.696 0.690 0.696 810,838 0.6920 -0.85%
2004-09-07 0 2.950 2.900 2.950 2.900 2.975 370,000 1,091,500 2.9500 0.696 0.684 0.696 0.684 0.701 1,569,312 0.6955 0.00%
2004-09-06 0 2.950 2.925 2.950 2.900 2.950 112,000 327,300 2.9223 0.696 0.690 0.696 0.684 0.696 475,035 0.6890 0.85%
2004-09-03 0 2.925 2.925 2.950 2.925 2.925 60,000 175,500 2.9250 0.690 0.690 0.696 0.690 0.690 254,483 0.6896 -0.85%
2004-09-02 0 2.950 2.900 2.950 2.875 2.950 286,000 834,100 2.9164 0.696 0.684 0.696 0.678 0.696 1,213,036 0.6876 2.61%
2004-09-01 0 2.875 2.875 2.925 2.875 2.900 188,000 542,050 2.8832 0.678 0.678 0.690 0.678 0.684 797,380 0.6798 -1.71%
2004-08-31 0 2.925 2.900 2.925 2.925 2.925 88,000 257,400 2.9250 0.690 0.684 0.690 0.690 0.690 373,242 0.6896 -0.85%
2004-08-30 0 2.950 2.925 2.950 2.925 2.950 84,000 245,800 2.9262 0.696 0.690 0.696 0.690 0.696 356,276 0.6899 0.85%
2004-08-27 0 2.925 2.900 2.925 2.900 2.950 156,000 456,300 2.9250 0.690 0.684 0.690 0.684 0.696 661,656 0.6896 0.34%
2004-08-26 0 3.050 3.050 3.075 3.025 3.075 564,000 1,719,500 3.0488 0.687 0.687 0.693 0.682 0.693 2,502,926 0.6870 0.00%
2004-08-25 0 3.050 3.025 3.050 3.000 3.050 276,000 834,350 3.0230 0.687 0.682 0.687 0.676 0.687 1,224,836 0.6812 1.67%
2004-08-24 0 3.000 3.000 3.025 3.000 3.025 52,000 156,900 3.0173 0.676 0.676 0.682 0.676 0.682 230,766 0.6799 -0.83%
2004-08-23 0 3.025 3.000 3.025 2.975 3.025 874,000 2,632,750 3.0123 0.682 0.676 0.682 0.670 0.682 3,878,648 0.6788 0.83%
2004-08-20 0 3.000 2.975 3.000 2.975 3.000 40,000 119,500 2.9875 0.676 0.670 0.676 0.670 0.676 177,512 0.6732 0.00%
2004-08-19 0 3.000 2.975 3.025 3.000 3.000 122,000 366,000 3.0000 0.676 0.670 0.682 0.676 0.676 541,413 0.6760 0.00%
2004-08-18 0 3.000 2.975 3.000 3.000 3.000 4,000 12,000 3.0000 0.676 0.670 0.676 0.676 0.676 17,751 0.6760 -0.83%
2004-08-17 0 3.025 2.975 3.025 2.975 3.025 120,000 360,150 3.0013 0.682 0.670 0.682 0.670 0.682 532,537 0.6763 1.68%
2004-08-16 0 2.975 2.975 3.000 2.975 3.000 196,000 585,250 2.9860 0.670 0.670 0.676 0.670 0.676 869,811 0.6728 -0.83%
2004-08-13 0 3.000 2.975 3.025 3.000 3.000 10,000 30,000 3.0000 0.676 0.670 0.682 0.676 0.676 44,378 0.6760 -0.83%
2004-08-12 0 3.025 3.000 3.025 3.025 3.050 232,000 701,850 3.0252 0.682 0.676 0.682 0.682 0.687 1,029,572 0.6817 0.00%
2004-08-11 0 3.025 3.000 3.050 3.025 3.050 210,000 635,500 3.0262 0.682 0.676 0.687 0.682 0.687 931,941 0.6819 0.83%
2004-08-10 0 3.000 3.000 3.050 3.000 3.025 66,000 198,500 3.0076 0.676 0.676 0.687 0.676 0.682 292,896 0.6777 -0.83%
2004-08-09 0 3.025 3.025 3.050 3.025 3.025 16,000 48,400 3.0250 0.682 0.682 0.687 0.682 0.682 71,005 0.6816 0.00%
2004-08-06 0 3.025 3.000 3.025 3.000 3.025 1,936,000 5,813,950 3.0031 0.682 0.676 0.682 0.676 0.682 8,591,605 0.6767 0.00%
2004-08-05 0 3.025 3.000 3.025 3.000 3.050 364,000 1,096,200 3.0115 0.682 0.676 0.682 0.676 0.687 1,615,364 0.6786 0.83%
2004-08-04 0 3.000 2.975 3.000 2.975 3.000 104,000 311,700 2.9971 0.676 0.670 0.676 0.670 0.676 461,532 0.6754 0.00%
2004-08-03 0 3.000 2.975 3.000 3.000 3.000 110,000 330,000 3.0000 0.676 0.670 0.676 0.676 0.676 488,159 0.6760 0.00%
2004-08-02 0 3.000 2.950 3.000 2.975 3.000 138,000 410,750 2.9764 0.676 0.665 0.676 0.670 0.676 612,418 0.6707 -0.83%
2004-07-30 0 3.025 3.000 3.025 3.025 3.050 264,000 798,700 3.0254 0.682 0.676 0.682 0.682 0.687 1,171,582 0.6817 0.83%
2004-07-29 0 3.000 2.975 3.000 2.975 3.000 365,000 1,086,550 2.9768 0.676 0.670 0.676 0.670 0.676 1,619,801 0.6708 0.84%
2004-07-28 0 2.975 2.975 3.000 2.975 3.000 229,000 682,650 2.9810 0.670 0.670 0.676 0.670 0.676 1,016,259 0.6717 -0.83%
2004-07-27 0 3.000 2.975 3.000 2.975 3.175 408,000 1,219,300 2.9885 0.676 0.670 0.676 0.670 0.715 1,810,627 0.6734 -0.83%
2004-07-26 0 3.025 3.000 3.025 3.000 3.025 54,000 162,850 3.0157 0.682 0.676 0.682 0.676 0.682 239,642 0.6796 0.00%
2004-07-23 0 3.025 3.000 3.025 3.000 3.025 80,000 241,600 3.0200 0.682 0.676 0.682 0.676 0.682 355,025 0.6805 0.00%
2004-07-22 0 3.025 3.000 3.025 3.000 3.025 310,000 931,700 3.0055 0.682 0.676 0.682 0.676 0.682 1,375,722 0.6772 0.00%
2004-07-21 0 3.025 3.000 3.025 3.025 3.025 76,000 229,900 3.0250 0.682 0.676 0.682 0.682 0.682 337,274 0.6816 0.83%
2004-07-20 0 3.000 3.000 3.025 3.000 3.025 194,000 584,250 3.0116 0.676 0.676 0.682 0.676 0.682 860,936 0.6786 -1.64%
2004-07-19 0 3.050 3.025 3.050 3.000 3.050 242,000 732,050 3.0250 0.687 0.682 0.687 0.676 0.687 1,073,951 0.6816 1.67%
2004-07-16 0 3.000 3.000 3.025 2.950 3.000 194,000 577,550 2.9771 0.676 0.676 0.682 0.665 0.676 860,936 0.6708 0.84%
2004-07-15 0 2.975 2.950 2.975 2.925 2.975 60,000 177,900 2.9650 0.670 0.665 0.670 0.659 0.670 266,269 0.6681 1.71%
2004-07-14 0 2.925 2.925 2.950 2.925 3.000 498,000 1,471,350 2.9545 0.659 0.659 0.665 0.659 0.676 2,210,030 0.6658 -2.50%
2004-07-13 0 3.000 2.975 3.000 2.950 3.025 538,000 1,611,000 2.9944 0.676 0.670 0.676 0.665 0.682 2,387,543 0.6748 -1.64%
2004-07-12 0 3.050 3.050 3.075 3.050 3.075 180,000 551,900 3.0661 0.687 0.687 0.693 0.687 0.693 798,806 0.6909 -0.81%
2004-07-09 0 3.075 3.050 3.075 3.075 3.100 130,000 400,000 3.0769 0.693 0.687 0.693 0.693 0.699 576,916 0.6933 0.00%
2004-07-08 0 3.075 3.050 3.075 3.075 3.100 280,000 861,250 3.0759 0.693 0.687 0.693 0.693 0.699 1,242,587 0.6931 -0.81%
2004-07-07 0 3.100 3.075 3.100 3.050 3.100 86,000 264,400 3.0744 0.699 0.693 0.699 0.687 0.699 381,652 0.6928 0.81%
2004-07-06 0 3.075 3.075 3.100 3.050 3.100 344,000 1,054,300 3.0648 0.693 0.693 0.699 0.687 0.699 1,526,607 0.6906 1.65%
2004-07-05 0 3.025 3.025 3.075 3.000 3.050 502,000 1,527,950 3.0437 0.682 0.682 0.693 0.676 0.687 2,227,782 0.6859 1.68%
2004-07-02 0 2.975 2.950 2.975 2.900 2.975 340,000 1,006,150 2.9593 0.670 0.665 0.670 0.653 0.670 1,508,856 0.6668 1.71%
2004-06-30 0 2.925 2.925 2.950 2.900 2.975 244,000 716,700 2.9373 0.659 0.659 0.665 0.653 0.670 1,082,826 0.6619 1.74%
2004-06-29 0 2.875 2.850 2.875 2.850 2.875 272,000 780,750 2.8704 0.648 0.642 0.648 0.642 0.648 1,207,085 0.6468 -0.86%
2004-06-28 0 2.900 2.875 2.900 2.900 2.900 56,000 162,400 2.9000 0.653 0.648 0.653 0.653 0.653 248,517 0.6535 0.00%
2004-06-25 0 2.900 2.875 2.900 2.900 2.925 328,000 957,050 2.9178 0.653 0.648 0.653 0.653 0.659 1,455,602 0.6575 0.00%
2004-06-24 0 2.900 2.900 2.925 2.850 2.900 264,000 762,300 2.8875 0.653 0.653 0.659 0.642 0.653 1,171,582 0.6507 1.75%
2004-06-23 0 2.850 2.825 2.925 2.825 2.875 210,000 598,750 2.8512 0.642 0.637 0.659 0.637 0.648 931,941 0.6425 0.00%
2004-06-21 0 2.850 2.825 2.850 2.825 2.850 50,000 142,350 2.8470 0.642 0.637 0.642 0.637 0.642 221,891 0.6415 0.88%
2004-06-18 0 2.825 2.825 2.850 2.800 2.825 52,000 146,400 2.8154 0.637 0.637 0.642 0.631 0.637 230,766 0.6344 -0.88%
2004-06-17 0 2.850 2.825 2.850 2.850 2.850 220,000 627,000 2.8500 0.642 0.637 0.642 0.642 0.642 976,319 0.6422 0.00%
2004-06-16 0 2.850 2.850 2.875 2.850 2.875 96,000 274,100 2.8552 0.642 0.642 0.648 0.642 0.648 426,030 0.6434 -0.87%
2004-06-15 0 2.875 2.850 2.875 2.875 2.875 262,000 753,250 2.8750 0.648 0.642 0.648 0.648 0.648 1,162,707 0.6478 0.00%
2004-06-14 0 2.875 2.850 2.875 2.875 2.900 44,000 126,600 2.8773 0.648 0.642 0.648 0.648 0.653 195,264 0.6484 0.88%
2004-06-11 0 2.850 2.850 2.900 2.850 2.900 30,000 86,050 2.8683 0.642 0.642 0.653 0.642 0.653 133,134 0.6463 -1.72%
2004-06-10 0 2.900 2.900 2.950 2.900 2.950 20,000 58,100 2.9050 0.653 0.653 0.665 0.653 0.665 88,756 0.6546 0.87%
2004-06-09 0 2.875 2.875 2.950 2.850 2.900 34,000 97,500 2.8676 0.648 0.648 0.665 0.642 0.653 150,886 0.6462 -0.86%
2004-06-08 0 2.900 2.900 2.950 2.900 3.000 50,000 147,000 2.9400 0.653 0.653 0.665 0.653 0.676 221,891 0.6625 0.87%
2004-06-07 0 2.875 2.875 2.900 2.850 2.875 56,000 160,000 2.8571 0.648 0.648 0.653 0.642 0.648 248,517 0.6438 1.77%
2004-06-04 0 2.825 2.825 2.900 2.825 2.825 30,000 84,750 2.8250 0.637 0.637 0.653 0.637 0.637 133,134 0.6366 0.00%
2004-06-03 0 2.825 2.825 2.900 2.825 2.850 54,000 153,500 2.8426 0.637 0.637 0.653 0.637 0.642 239,642 0.6405 -0.88%
2004-06-02 0 2.850 2.800 2.850 2.825 2.850 130,000 369,250 2.8404 0.642 0.631 0.642 0.637 0.642 576,916 0.6400 0.00%
2004-06-01 0 2.850 2.825 2.875 2.850 2.875 180,000 513,500 2.8528 0.642 0.637 0.648 0.642 0.648 798,806 0.6428 -1.72%
2004-05-31 0 2.900 2.850 2.900 - - 0 0 - 0.653 0.642 0.653 - - 0 - 0.00%
2004-05-28 0 2.900 2.900 2.950 2.875 2.900 92,000 265,000 2.8804 0.653 0.653 0.665 0.648 0.653 408,279 0.6491 0.87%
2004-05-27 0 2.875 2.850 2.875 2.825 2.900 370,000 1,059,400 2.8632 0.648 0.642 0.648 0.637 0.653 1,641,991 0.6452 1.77%
2004-05-25 0 2.825 2.825 2.850 2.750 2.825 314,000 882,050 2.8091 0.637 0.637 0.642 0.620 0.637 1,393,473 0.6330 0.00%
2004-05-24 0 2.825 2.775 2.825 2.750 2.825 40,000 111,750 2.7938 0.637 0.625 0.637 0.620 0.637 177,512 0.6295 2.73%
2004-05-21 0 2.750 2.725 2.750 2.750 2.750 334,000 918,500 2.7500 0.620 0.614 0.620 0.620 0.620 1,482,229 0.6197 0.00%
2004-05-20 0 2.750 2.700 2.750 2.750 2.750 174,000 478,500 2.7500 0.620 0.608 0.620 0.620 0.620 772,179 0.6197 0.00%
2004-05-19 0 2.750 2.700 2.750 2.675 2.750 204,000 552,650 2.7091 0.620 0.608 0.620 0.603 0.620 905,314 0.6105 0.92%
2004-05-18 0 2.725 2.725 2.750 2.675 2.750 192,000 524,900 2.7339 0.614 0.614 0.620 0.603 0.620 852,060 0.6160 0.93%
2004-05-17 0 2.700 2.650 2.700 2.700 2.725 124,000 336,650 2.7149 0.608 0.597 0.608 0.608 0.614 550,289 0.6118 -4.42%
2004-05-14 0 2.825 2.825 2.850 2.800 2.825 330,000 928,500 2.8136 0.637 0.637 0.642 0.631 0.637 1,464,478 0.6340 0.89%
2004-05-13 0 2.800 2.800 2.825 2.800 2.800 516,000 1,444,800 2.8000 0.631 0.631 0.637 0.631 0.631 2,289,911 0.6309 0.00%
2004-05-12 0 2.800 2.800 2.825 2.775 2.800 398,000 1,109,450 2.7876 0.631 0.631 0.637 0.625 0.631 1,766,249 0.6281 0.90%
2004-05-11 0 2.775 2.775 2.800 2.700 2.800 252,000 703,550 2.7919 0.625 0.625 0.631 0.608 0.631 1,118,329 0.6291 0.00%
2004-05-10 0 2.775 2.750 2.775 2.750 2.800 746,000 2,068,900 2.7733 0.625 0.620 0.625 0.620 0.631 3,310,608 0.6249 -1.77%
2004-05-07 0 2.825 2.825 2.850 2.825 2.850 32,000 90,700 2.8344 0.637 0.637 0.642 0.637 0.642 142,010 0.6387 0.00%
2004-05-06 0 2.825 2.825 2.850 2.825 2.900 214,000 608,350 2.8428 0.637 0.637 0.642 0.637 0.653 949,692 0.6406 0.00%
2004-05-05 0 2.825 2.825 2.900 2.825 2.850 50,000 142,250 2.8450 0.637 0.637 0.653 0.637 0.642 221,891 0.6411 -0.88%
2004-05-04 0 2.850 2.850 2.900 2.850 2.850 50,000 142,500 2.8500 0.642 0.642 0.653 0.642 0.642 221,891 0.6422 0.88%
2004-05-03 0 2.825 2.800 2.825 2.800 2.825 52,000 146,150 2.8106 0.637 0.631 0.637 0.631 0.637 230,766 0.6333 0.00%
2004-04-30 0 2.825 2.800 2.825 2.800 2.850 190,000 536,750 2.8250 0.637 0.631 0.637 0.631 0.642 843,184 0.6366 0.00%
2004-04-29 0 2.825 2.825 2.900 2.825 2.850 38,000 108,150 2.8461 0.637 0.637 0.653 0.637 0.642 168,637 0.6413 -0.88%
2004-04-28 0 2.850 2.850 2.900 2.850 2.900 210,000 607,750 2.8940 0.642 0.642 0.653 0.642 0.653 931,941 0.6521 -1.72%
2004-04-27 0 2.900 2.875 2.925 2.800 2.900 220,000 636,750 2.8943 0.653 0.648 0.659 0.631 0.653 976,319 0.6522 3.57%
2004-04-26 0 2.800 2.800 2.850 2.800 2.900 956,000 2,708,300 2.8329 0.631 0.631 0.642 0.631 0.653 4,242,549 0.6384 -3.45%
2004-04-23 0 2.900 2.875 2.900 2.900 2.925 492,000 1,428,500 2.9035 0.653 0.648 0.653 0.653 0.659 2,183,404 0.6543 0.00%
2004-04-22 0 2.900 2.875 2.900 2.875 2.925 758,000 2,195,900 2.8970 0.653 0.648 0.653 0.648 0.659 3,363,862 0.6528 0.00%
2004-04-21 0 2.900 2.900 2.925 2.900 2.950 524,000 1,523,550 2.9075 0.653 0.653 0.659 0.653 0.665 2,325,414 0.6552 -2.52%
2004-04-20 0 2.975 2.950 3.025 2.975 3.025 644,000 1,923,450 2.9867 0.670 0.665 0.682 0.670 0.682 2,857,951 0.6730 -0.83%
2004-04-19 0 3.000 3.000 3.050 2.975 3.000 90,000 269,450 2.9939 0.676 0.676 0.687 0.670 0.676 399,403 0.6746 0.84%
2004-04-16 0 2.975 2.975 3.050 2.975 3.025 942,000 2,835,450 3.0100 0.670 0.670 0.687 0.670 0.682 4,180,419 0.6783 -2.46%
2004-04-15 0 3.050 3.025 3.050 3.050 3.050 208,000 634,400 3.0500 0.687 0.682 0.687 0.687 0.687 923,065 0.6873 -0.81%
2004-04-14 0 3.075 3.050 3.075 3.050 3.100 166,000 511,800 3.0831 0.693 0.687 0.693 0.687 0.699 736,677 0.6947 -2.38%
2004-04-13 0 3.150 3.100 3.150 3.150 3.175 200,000 631,250 3.1563 0.710 0.699 0.710 0.710 0.715 887,562 0.7112 0.00%
2004-04-08 0 3.150 3.050 3.150 3.050 3.150 62,000 194,400 3.1355 0.710 0.687 0.710 0.687 0.710 275,144 0.7065 1.61%
2004-04-07 0 3.100 3.050 3.100 3.050 3.100 70,000 214,200 3.0600 0.699 0.687 0.699 0.687 0.699 310,647 0.6895 1.64%
2004-04-06 0 3.050 3.050 3.100 3.025 3.050 146,000 444,300 3.0432 0.687 0.687 0.699 0.682 0.687 647,921 0.6857 0.00%
2004-04-02 0 3.050 3.025 3.050 3.025 3.050 142,000 432,650 3.0468 0.687 0.682 0.687 0.682 0.687 630,169 0.6866 0.83%
2004-04-01 0 3.025 3.025 3.050 3.025 3.050 30,000 90,850 3.0283 0.682 0.682 0.687 0.682 0.687 133,134 0.6824 -0.82%
2004-03-31 0 3.050 3.025 3.050 3.025 3.075 230,000 699,750 3.0424 0.687 0.682 0.687 0.682 0.693 1,020,697 0.6856 0.83%
2004-03-30 0 3.025 3.000 3.050 3.025 3.050 284,000 859,350 3.0259 0.682 0.676 0.687 0.682 0.687 1,260,339 0.6818 -0.82%
2004-03-29 0 3.050 3.050 3.075 3.050 3.050 122,000 372,100 3.0500 0.687 0.687 0.693 0.687 0.687 541,413 0.6873 -0.81%
2004-03-26 0 3.075 3.050 3.075 3.050 3.100 160,000 491,500 3.0719 0.693 0.687 0.693 0.687 0.699 710,050 0.6922 0.00%
2004-03-25 0 3.075 3.050 3.075 3.025 3.075 164,000 499,450 3.0454 0.693 0.687 0.693 0.682 0.693 727,801 0.6862 0.82%
2004-03-24 0 3.050 3.050 3.100 3.025 3.075 54,000 165,350 3.0620 0.687 0.687 0.699 0.682 0.693 239,642 0.6900 0.00%
2004-03-23 0 3.050 3.050 3.075 3.025 3.075 616,000 1,873,000 3.0406 0.687 0.687 0.693 0.682 0.693 2,733,692 0.6852 -0.81%
2004-03-22 0 3.075 3.075 3.100 3.075 3.075 50,000 153,750 3.0750 0.693 0.693 0.699 0.693 0.693 221,891 0.6929 -0.81%
2004-03-19 0 3.100 3.100 3.125 3.100 3.100 26,000 80,600 3.1000 0.699 0.699 0.704 0.699 0.699 115,383 0.6985 -0.80%
2004-03-18 0 3.125 3.100 3.125 3.100 3.125 298,000 929,250 3.1183 0.704 0.699 0.704 0.699 0.704 1,322,468 0.7027 0.81%
2004-03-17 0 3.100 3.100 3.125 2.925 3.100 428,000 1,318,900 3.0815 0.699 0.699 0.704 0.659 0.699 1,899,384 0.6944 0.00%
2004-03-16 0 3.100 3.075 3.125 3.100 3.100 30,000 93,000 3.1000 0.699 0.693 0.704 0.699 0.699 133,134 0.6985 -0.80%
2004-03-15 0 3.125 3.100 3.125 3.125 3.125 20,000 62,500 3.1250 0.704 0.699 0.704 0.704 0.704 88,756 0.7042 0.00%
2004-03-12 0 3.125 3.100 3.150 3.050 3.125 710,000 2,193,450 3.0894 0.704 0.699 0.710 0.687 0.704 3,150,847 0.6961 0.81%
2004-03-11 0 3.100 3.100 3.125 3.050 3.125 200,000 616,450 3.0823 0.699 0.699 0.704 0.687 0.704 887,562 0.6945 -0.80%
2004-03-10 0 3.125 3.125 3.150 3.100 3.150 378,000 1,178,550 3.1179 0.704 0.704 0.710 0.699 0.710 1,677,493 0.7026 -0.79%
2004-03-09 0 3.150 3.150 3.175 3.150 3.150 552,000 1,739,250 3.1508 0.710 0.710 0.715 0.710 0.710 2,449,672 0.7100 0.00%
2004-03-08 0 3.150 3.150 3.175 3.150 3.175 316,000 994,150 3.1460 0.710 0.710 0.715 0.710 0.715 1,402,349 0.7089 0.00%
2004-03-05 0 3.150 3.100 3.150 3.125 3.150 124,000 387,850 3.1278 0.710 0.699 0.710 0.704 0.710 550,289 0.7048 1.61%
2004-03-04 0 3.100 3.100 3.125 3.100 3.125 114,000 353,600 3.1018 0.699 0.699 0.704 0.699 0.704 505,911 0.6989 0.00%
2004-03-03 0 3.100 3.100 3.125 3.075 3.125 190,000 589,200 3.1011 0.699 0.699 0.704 0.693 0.704 843,184 0.6988 -0.80%
2004-03-02 0 3.125 3.125 3.175 3.100 3.125 142,000 442,200 3.1141 0.704 0.704 0.715 0.699 0.704 630,169 0.7017 0.81%
2004-03-01 0 3.100 3.075 3.100 3.075 3.125 236,000 734,500 3.1123 0.699 0.693 0.699 0.693 0.704 1,047,324 0.7013 -0.80%
2004-02-27 0 3.125 3.100 3.125 3.100 3.125 275,450 854,700 3.1029 0.704 0.699 0.704 0.699 0.704 1,222,395 0.6992 0.81%
2004-02-26 0 3.100 3.100 3.125 3.100 3.125 190,400 591,450 3.1064 0.699 0.699 0.704 0.699 0.704 844,959 0.7000 -0.80%
2004-02-25 0 3.125 3.100 3.125 3.125 3.150 386,000 1,206,450 3.1255 0.704 0.699 0.704 0.704 0.710 1,712,996 0.7043 0.00%
2004-02-24 0 3.125 3.125 3.150 3.125 3.175 270,000 848,150 3.1413 0.704 0.704 0.710 0.704 0.715 1,198,209 0.7078 0.00%
2004-02-23 0 3.125 3.125 3.150 3.125 3.150 156,000 487,800 3.1269 0.704 0.704 0.710 0.704 0.710 692,299 0.7046 0.00%
2004-02-20 0 3.125 3.125 3.150 3.100 3.150 370,000 1,152,200 3.1141 0.704 0.704 0.710 0.699 0.710 1,641,991 0.7017 -0.79%
2004-02-19 0 3.150 3.125 3.150 3.125 3.150 230,000 724,250 3.1489 0.710 0.704 0.710 0.704 0.710 1,020,697 0.7096 0.00%
2004-02-18 0 3.150 3.150 3.175 3.150 3.200 552,000 1,752,500 3.1748 0.710 0.710 0.715 0.710 0.721 2,449,672 0.7154 -1.56%
2004-02-17 0 3.200 3.150 3.200 3.125 3.200 766,000 2,422,250 3.1622 0.721 0.710 0.721 0.704 0.721 3,399,364 0.7126 1.59%
2004-02-16 0 3.150 3.125 3.150 3.100 3.150 226,000 705,750 3.1228 0.710 0.704 0.710 0.699 0.710 1,002,946 0.7037 0.80%
2004-02-13 0 3.125 3.125 3.150 3.100 3.150 692,000 2,155,800 3.1153 0.704 0.704 0.710 0.699 0.710 3,070,966 0.7020 0.81%
2004-02-12 0 3.100 3.100 3.150 3.100 3.150 204,000 637,650 3.1257 0.699 0.699 0.710 0.699 0.710 905,314 0.7043 -1.59%
2004-02-11 0 3.150 3.125 3.150 3.125 3.150 374,000 1,173,600 3.1380 0.710 0.704 0.710 0.704 0.710 1,659,742 0.7071 0.00%
2004-02-10 0 3.150 3.150 3.175 3.125 3.150 242,000 758,950 3.1362 0.710 0.710 0.715 0.704 0.710 1,073,951 0.7067 -0.79%
2004-02-09 0 3.175 3.150 3.175 3.150 3.175 78,000 245,950 3.1532 0.715 0.710 0.715 0.710 0.715 346,149 0.7105 0.00%
2004-02-06 0 3.175 3.125 3.200 3.150 3.200 256,000 811,300 3.1691 0.715 0.704 0.721 0.710 0.721 1,136,080 0.7141 -0.78%
2004-02-05 0 3.200 3.075 3.200 3.075 3.200 314,000 969,700 3.0882 0.721 0.693 0.721 0.693 0.721 1,393,473 0.6959 3.23%
2004-02-04 0 3.100 3.100 3.125 - - 0 0 - 0.699 0.699 0.704 - - 0 - 0.00%
2004-02-03 0 3.100 3.075 3.100 3.075 3.100 210,000 650,750 3.0988 0.699 0.693 0.699 0.693 0.699 931,941 0.6983 0.00%
2004-02-02 0 3.100 3.075 3.100 3.050 3.125 324,000 997,800 3.0796 0.699 0.693 0.699 0.687 0.704 1,437,851 0.6940 -2.36%
2004-01-30 0 3.175 3.100 3.175 3.125 3.175 180,000 564,950 3.1386 0.715 0.699 0.715 0.704 0.715 798,806 0.7072 2.42%
2004-01-29 0 3.100 3.075 3.100 3.075 3.100 778,000 2,411,150 3.0992 0.699 0.693 0.699 0.693 0.699 3,452,618 0.6984 -1.59%
2004-01-28 0 3.150 3.125 3.150 3.125 3.175 154,000 486,900 3.1617 0.710 0.704 0.710 0.704 0.715 683,423 0.7124 -0.79%
2004-01-27 0 3.175 3.150 3.175 3.175 3.225 226,000 720,400 3.1876 0.715 0.710 0.715 0.715 0.727 1,002,946 0.7183 0.00%
2004-01-26 0 3.175 3.175 3.200 3.175 3.200 120,000 382,200 3.1850 0.715 0.715 0.721 0.715 0.721 532,537 0.7177 -0.78%
2004-01-21 0 3.200 3.175 3.200 3.150 3.225 240,000 761,200 3.1717 0.721 0.715 0.721 0.710 0.727 1,065,075 0.7147 -0.78%
2004-01-20 0 3.225 3.200 3.250 3.075 3.275 1,176,000 3,702,000 3.1480 0.727 0.721 0.732 0.693 0.738 5,218,867 0.7093 4.03%
2004-01-19 0 3.100 3.075 3.100 3.075 3.100 478,000 1,471,100 3.0776 0.699 0.693 0.699 0.693 0.699 2,121,274 0.6935 0.81%
2004-01-16 0 3.075 3.050 3.075 3.075 3.075 492,000 1,512,900 3.0750 0.693 0.687 0.693 0.693 0.693 2,183,404 0.6929 0.00%
2004-01-15 0 3.075 3.075 3.100 3.050 3.075 580,000 1,783,200 3.0745 0.693 0.693 0.699 0.687 0.693 2,573,931 0.6928 0.82%
2004-01-14 0 3.050 3.025 3.075 3.025 3.050 270,000 819,050 3.0335 0.687 0.682 0.693 0.682 0.687 1,198,209 0.6836 0.00%
2004-01-13 0 3.050 3.050 3.075 3.050 3.075 362,000 1,104,950 3.0523 0.687 0.687 0.693 0.687 0.693 1,606,488 0.6878 0.00%
2004-01-12 0 3.050 3.050 3.075 3.025 3.075 432,000 1,316,950 3.0485 0.687 0.687 0.693 0.682 0.693 1,917,135 0.6869 0.00%
2004-01-09 0 3.050 3.050 3.075 3.025 3.075 204,000 622,350 3.0507 0.687 0.687 0.693 0.682 0.693 905,314 0.6874 0.00%
2004-01-08 0 3.050 3.050 3.075 3.025 3.075 442,000 1,352,150 3.0592 0.687 0.687 0.693 0.682 0.693 1,961,513 0.6893 -0.81%
2004-01-07 0 3.075 3.075 3.100 3.025 3.100 652,000 1,988,600 3.0500 0.693 0.693 0.699 0.682 0.699 2,893,454 0.6873 0.82%
2004-01-06 0 3.050 3.025 3.075 3.000 3.100 808,000 2,464,150 3.0497 0.687 0.682 0.693 0.676 0.699 3,585,752 0.6872 -0.49%
2004-01-05 0 3.125 3.125 3.150 3.100 3.125 637,000 1,979,625 3.1077 0.691 0.691 0.696 0.685 0.691 2,882,225 0.6868 0.00%
2004-01-02 0 3.125 3.125 3.150 3.100 3.125 352,000 1,095,800 3.1131 0.691 0.691 0.696 0.685 0.691 1,592,690 0.6880 -0.79%
2003-12-31 0 3.150 3.125 3.175 3.125 3.150 380,000 1,191,600 3.1358 0.696 0.691 0.702 0.691 0.696 1,719,381 0.6930 0.80%
2003-12-30 0 3.125 3.100 3.125 3.100 3.125 368,000 1,148,750 3.1216 0.691 0.685 0.691 0.685 0.691 1,665,085 0.6899 0.81%
2003-12-29 0 3.100 3.100 3.125 3.100 3.125 816,000 2,540,000 3.1127 0.685 0.685 0.691 0.685 0.691 3,692,144 0.6879 -1.59%
2003-12-24 0 3.150 3.150 3.175 3.100 3.150 276,000 866,850 3.1408 0.696 0.696 0.702 0.685 0.696 1,248,813 0.6941 1.61%
2003-12-23 0 3.100 3.100 3.125 3.100 3.125 446,000 1,382,850 3.1006 0.685 0.685 0.691 0.685 0.691 2,018,010 0.6853 -0.80%
2003-12-22 0 3.125 3.100 3.125 3.075 3.125 374,000 1,158,100 3.0965 0.691 0.685 0.691 0.680 0.691 1,692,233 0.6844 0.81%
2003-12-19 0 3.100 3.100 3.125 3.075 3.125 888,000 2,747,950 3.0945 0.685 0.685 0.691 0.680 0.691 4,017,921 0.6839 0.81%
2003-12-18 0 3.075 3.075 3.100 3.075 3.125 360,000 1,118,950 3.1082 0.680 0.680 0.685 0.680 0.691 1,628,887 0.6869 0.00%
2003-12-17 0 3.075 3.075 3.100 3.025 3.125 740,000 2,289,750 3.0943 0.680 0.680 0.685 0.669 0.691 3,348,268 0.6839 -0.81%
2003-12-16 0 3.100 3.100 3.175 3.100 3.175 628,000 1,976,600 3.1475 0.685 0.685 0.702 0.685 0.702 2,841,503 0.6956 -2.36%
2003-12-15 0 3.175 3.175 3.200 3.150 3.175 700,000 2,217,100 3.1673 0.702 0.702 0.707 0.696 0.702 3,167,280 0.7000 0.00%
2003-12-12 0 3.175 3.150 3.175 3.125 3.175 674,000 2,127,850 3.1570 0.702 0.696 0.702 0.691 0.702 3,049,639 0.6977 1.60%
2003-12-11 0 3.125 3.125 3.150 3.125 3.150 482,000 1,517,300 3.1479 0.691 0.691 0.696 0.691 0.696 2,180,899 0.6957 -0.79%
2003-12-10 0 3.150 3.125 3.150 3.100 3.150 551,000 1,733,750 3.1466 0.696 0.691 0.696 0.685 0.696 2,493,102 0.6954 0.00%
2003-12-09 0 3.150 3.125 3.150 3.125 3.150 714,000 2,244,250 3.1432 0.696 0.691 0.696 0.691 0.696 3,230,626 0.6947 0.80%
2003-12-08 0 3.125 3.100 3.125 3.100 3.125 276,550 861,150 3.1139 0.691 0.685 0.691 0.685 0.691 1,251,302 0.6882 1.63%
2003-12-05 0 3.075 3.075 3.100 3.050 3.100 348,000 1,068,150 3.0694 0.680 0.680 0.685 0.674 0.685 1,574,591 0.6784 0.00%
2003-12-04 0 3.075 3.075 3.100 3.050 3.075 452,000 1,388,900 3.0728 0.680 0.680 0.685 0.674 0.680 2,045,158 0.6791 0.00%
2003-12-03 0 3.075 3.075 3.100 3.075 3.075 406,160 1,248,726 3.0745 0.680 0.680 0.685 0.680 0.680 1,837,747 0.6795 0.00%
2003-12-02 0 3.075 3.075 3.100 3.075 3.100 432,000 1,329,900 3.0785 0.680 0.680 0.685 0.680 0.685 1,954,664 0.6804 0.00%
2003-12-01 0 3.075 3.050 3.100 3.050 3.075 312,000 957,200 3.0679 0.680 0.674 0.685 0.674 0.680 1,411,702 0.6780 1.65%
2003-11-28 0 3.025 3.025 3.075 3.000 3.050 170,000 515,950 3.0350 0.669 0.669 0.680 0.663 0.674 769,197 0.6708 0.83%
2003-11-27 0 3.000 2.975 3.025 3.000 3.000 88,000 264,000 3.0000 0.663 0.658 0.669 0.663 0.663 398,172 0.6630 -0.83%
2003-11-26 0 3.025 3.000 3.025 3.000 3.025 56,000 168,900 3.0161 0.669 0.663 0.669 0.663 0.669 253,382 0.6666 0.83%
2003-11-25 0 3.000 3.000 3.025 2.950 3.050 220,000 665,250 3.0239 0.663 0.663 0.669 0.652 0.674 995,431 0.6683 1.69%
2003-11-24 0 2.950 2.950 3.000 2.925 2.950 34,000 100,050 2.9426 0.652 0.652 0.663 0.646 0.652 153,839 0.6504 0.85%
2003-11-21 0 2.925 2.925 2.950 2.900 2.950 334,000 974,100 2.9165 0.646 0.646 0.652 0.641 0.652 1,511,245 0.6446 -1.68%
2003-11-20 0 2.975 2.950 2.975 2.975 3.025 590,000 1,764,950 2.9914 0.658 0.652 0.658 0.658 0.669 2,669,565 0.6611 -1.65%
2003-11-19 0 3.025 3.000 3.025 2.975 3.125 1,536,000 4,637,350 3.0191 0.669 0.663 0.669 0.658 0.691 6,949,918 0.6673 -3.97%
2003-11-18 0 3.150 3.125 3.150 3.075 3.175 870,000 2,732,800 3.1411 0.696 0.691 0.696 0.680 0.702 3,936,477 0.6942 2.44%
2003-11-17 0 3.075 3.075 3.100 3.000 3.075 866,000 2,635,100 3.0428 0.680 0.680 0.685 0.663 0.680 3,918,378 0.6725 0.82%
2003-11-14 0 3.050 3.025 3.050 3.000 3.050 366,000 1,108,000 3.0273 0.674 0.669 0.674 0.663 0.674 1,656,035 0.6691 0.83%
2003-11-13 0 3.025 2.975 3.025 2.950 3.025 632,000 1,888,900 2.9888 0.669 0.658 0.669 0.652 0.669 2,859,602 0.6605 2.54%
2003-11-12 0 2.950 2.950 2.975 2.950 2.975 216,640 640,024 2.9543 0.652 0.652 0.658 0.652 0.658 980,228 0.6529 -0.84%
2003-11-11 0 2.975 2.950 3.000 2.925 2.975 472,000 1,397,350 2.9605 0.658 0.652 0.663 0.646 0.658 2,135,652 0.6543 -0.83%
2003-11-10 0 3.000 2.975 3.000 2.900 3.000 1,300,000 3,839,850 2.9537 0.663 0.658 0.663 0.641 0.663 5,882,092 0.6528 2.56%
2003-11-07 0 2.925 2.900 2.925 2.900 2.925 490,000 1,430,050 2.9185 0.646 0.641 0.646 0.641 0.646 2,217,096 0.6450 0.86%
2003-11-06 0 2.900 2.875 2.900 2.850 2.900 206,000 595,300 2.8898 0.641 0.635 0.641 0.630 0.641 932,085 0.6387 0.00%
2003-11-05 0 2.900 2.900 2.925 2.875 2.925 608,000 1,772,400 2.9151 0.641 0.641 0.646 0.635 0.646 2,751,009 0.6443 -0.85%
2003-11-04 0 2.925 2.900 2.925 2.925 2.925 514,000 1,503,450 2.9250 0.646 0.641 0.646 0.646 0.646 2,325,689 0.6465 0.00%
2003-11-03 0 2.925 2.900 2.925 2.850 2.950 574,000 1,669,900 2.9092 0.646 0.641 0.646 0.630 0.652 2,597,170 0.6430 0.00%
2003-10-31 0 2.925 2.925 2.950 2.825 2.925 1,558,000 4,514,750 2.8978 0.646 0.646 0.652 0.624 0.646 7,049,461 0.6404 4.46%
2003-10-30 0 2.800 2.800 2.850 2.800 2.825 1,488,000 4,181,800 2.8103 0.619 0.619 0.630 0.619 0.624 6,732,733 0.6211 -0.88%
2003-10-29 0 2.825 2.800 2.825 2.800 2.875 2,114,000 5,982,250 2.8298 0.624 0.619 0.624 0.619 0.635 9,565,187 0.6254 -0.88%
2003-10-28 0 2.850 2.850 2.875 2.850 2.875 208,000 593,500 2.8534 0.630 0.630 0.635 0.630 0.635 941,135 0.6306 0.88%
2003-10-27 0 2.825 2.825 2.850 2.800 2.850 254,000 720,000 2.8346 0.624 0.624 0.630 0.619 0.630 1,149,270 0.6265 0.00%
2003-10-24 0 2.825 2.800 2.825 2.775 2.825 564,000 1,582,700 2.8062 0.624 0.619 0.624 0.613 0.624 2,551,923 0.6202 0.89%
2003-10-23 0 2.800 2.800 2.825 2.800 2.875 866,000 2,439,150 2.8166 0.619 0.619 0.624 0.619 0.635 3,918,378 0.6225 -2.61%
2003-10-22 0 2.875 2.875 2.900 2.875 2.900 496,000 1,429,300 2.8817 0.635 0.635 0.641 0.635 0.641 2,244,244 0.6369 -0.86%
2003-10-21 0 2.900 2.900 2.925 2.900 2.950 436,000 1,268,350 2.9091 0.641 0.641 0.646 0.641 0.652 1,972,763 0.6429 0.00%
2003-10-20 0 2.900 2.900 2.925 2.900 2.925 668,840 1,941,781 2.9032 0.641 0.641 0.646 0.641 0.646 3,026,291 0.6416 0.00%
2003-10-17 0 2.900 2.900 2.925 2.875 2.925 432,000 1,251,400 2.8968 0.641 0.641 0.646 0.635 0.646 1,954,664 0.6402 0.87%
2003-10-16 0 2.875 2.875 2.900 2.875 2.900 258,000 742,350 2.8773 0.635 0.635 0.641 0.635 0.641 1,167,369 0.6359 -0.86%
2003-10-15 0 2.900 2.900 2.925 2.875 2.925 332,000 964,050 2.9038 0.641 0.641 0.646 0.635 0.646 1,502,196 0.6418 -0.85%
2003-10-14 0 2.925 2.900 2.925 2.875 2.925 1,580,000 4,592,450 2.9066 0.646 0.641 0.646 0.635 0.646 7,149,004 0.6424 1.74%
2003-10-13 0 2.875 2.875 2.900 2.850 2.875 694,000 1,984,650 2.8597 0.635 0.635 0.641 0.630 0.635 3,140,132 0.6320 2.68%
2003-10-10 0 2.800 2.800 2.825 2.750 2.850 2,253,200 6,317,040 2.8036 0.619 0.619 0.624 0.608 0.630 10,195,023 0.6196 0.00%
2003-10-09 0 2.800 2.750 2.800 2.775 2.825 2,444,000 6,825,700 2.7928 0.619 0.608 0.619 0.613 0.624 11,058,333 0.6172 -1.75%
2003-10-08 0 2.850 2.825 2.850 2.800 2.850 2,086,800 5,877,380 2.8165 0.630 0.624 0.630 0.619 0.630 9,442,115 0.6225 0.00%
2003-10-07 0 2.850 2.850 2.875 2.850 2.875 240,000 685,450 2.8560 0.630 0.630 0.635 0.630 0.635 1,085,925 0.6312 -0.87%
2003-10-06 0 2.875 2.875 2.900 2.850 2.875 598,800 1,712,680 2.8602 0.635 0.635 0.641 0.630 0.635 2,709,382 0.6321 -0.86%
2003-10-03 0 2.900 2.875 2.900 2.850 2.900 1,038,000 2,963,850 2.8553 0.641 0.635 0.641 0.630 0.641 4,696,624 0.6311 1.75%
2003-10-02 0 2.850 2.825 2.850 2.825 2.875 1,944,000 5,543,450 2.8516 0.630 0.624 0.630 0.624 0.635 8,795,990 0.6302 -1.72%
2003-09-30 0 2.900 2.875 2.900 2.875 2.975 1,162,000 3,395,400 2.9220 0.641 0.635 0.641 0.635 0.658 5,257,685 0.6458 -1.69%
2003-09-29 0 2.950 2.950 2.975 2.875 3.000 660,000 1,950,150 2.9548 0.652 0.652 0.658 0.635 0.663 2,986,293 0.6530 1.72%
2003-09-26 0 2.900 2.900 2.925 2.875 2.950 526,000 1,521,500 2.8926 0.641 0.641 0.646 0.635 0.652 2,379,985 0.6393 0.87%
2003-09-25 0 2.875 2.850 2.875 2.850 2.900 634,000 1,817,950 2.8674 0.635 0.630 0.635 0.630 0.641 2,868,651 0.6337 -0.86%
2003-09-24 0 2.900 2.875 2.900 2.900 2.925 190,000 551,450 2.9024 0.641 0.635 0.641 0.641 0.646 859,690 0.6415 1.75%
2003-09-23 0 2.850 2.850 2.875 2.825 2.900 566,000 1,608,350 2.8416 0.630 0.630 0.635 0.624 0.641 2,560,972 0.6280 -1.72%
2003-09-22 0 2.900 2.875 2.900 2.850 2.900 284,000 816,500 2.8750 0.641 0.635 0.641 0.630 0.641 1,285,011 0.6354 0.00%
2003-09-19 0 2.900 2.850 2.875 2.875 2.900 326,000 942,200 2.8902 0.641 0.630 0.635 0.635 0.641 1,475,048 0.6388 0.00%
2003-09-18 0 2.900 2.900 2.925 2.875 2.950 162,000 469,400 2.8975 0.641 0.641 0.646 0.635 0.652 732,999 0.6404 -1.69%
2003-09-17 0 2.950 2.925 2.975 2.925 3.000 898,000 2,658,900 2.9609 0.652 0.646 0.658 0.646 0.663 4,063,168 0.6544 0.00%
2003-09-16 0 2.950 2.925 2.950 2.925 2.975 742,000 2,189,200 2.9504 0.652 0.646 0.652 0.646 0.658 3,357,317 0.6521 -0.84%
2003-09-15 0 2.975 2.950 2.975 2.825 2.975 2,266,000 6,644,500 2.9323 0.658 0.652 0.658 0.624 0.658 10,252,939 0.6481 7.21%
2003-09-11 0 2.775 2.775 2.800 2.750 2.800 1,274,000 3,540,100 2.7787 0.613 0.613 0.619 0.608 0.619 5,764,450 0.6141 0.91%
2003-09-10 0 2.750 2.725 2.750 2.750 2.825 1,224,000 3,408,950 2.7851 0.608 0.602 0.608 0.608 0.624 5,538,216 0.6155 -3.51%
2003-09-09 0 2.850 2.850 2.875 2.850 2.900 606,000 1,738,700 2.8691 0.630 0.630 0.635 0.630 0.641 2,741,960 0.6341 -0.87%
2003-09-08 0 2.875 2.875 2.900 2.875 2.925 84,000 243,900 2.9036 0.635 0.635 0.641 0.635 0.646 380,074 0.6417 -2.54%
2003-09-05 0 2.950 2.900 2.950 2.925 2.950 484,000 1,419,500 2.9329 0.652 0.641 0.652 0.646 0.652 2,189,948 0.6482 1.72%
2003-09-04 0 2.900 2.900 2.925 2.900 2.925 658,000 1,921,900 2.9208 0.641 0.641 0.646 0.641 0.646 2,977,244 0.6455 0.87%
2003-09-03 0 2.875 2.875 2.900 2.850 2.950 1,538,000 4,448,100 2.8921 0.635 0.635 0.641 0.630 0.652 6,958,967 0.6392 0.88%
2003-09-02 0 2.850 2.850 2.900 2.825 2.900 380,000 1,094,800 2.8811 0.630 0.630 0.641 0.624 0.641 1,719,381 0.6367 -1.72%
2003-09-01 0 2.900 2.900 2.950 2.900 2.975 948,000 2,778,600 2.9310 0.641 0.641 0.652 0.641 0.658 4,289,403 0.6478 -1.69%
2003-08-29 0 2.950 2.950 2.975 2.925 3.000 893,450 2,648,346 2.9642 0.652 0.652 0.658 0.646 0.663 4,042,581 0.6551 0.85%
2003-08-28 0 2.925 2.925 2.950 2.900 2.950 589,000 1,721,775 2.9232 0.646 0.646 0.652 0.641 0.652 2,665,040 0.6461 0.00%
2003-08-27 0 2.925 2.925 2.950 2.900 2.950 568,000 1,664,850 2.9311 0.646 0.646 0.652 0.641 0.652 2,570,022 0.6478 2.63%
2003-08-26 0 2.850 2.825 2.850 2.775 3.050 1,176,000 3,373,900 2.8690 0.630 0.624 0.630 0.613 0.674 5,321,031 0.6341 -5.00%
2003-08-25 0 3.150 3.125 3.150 3.125 3.200 1,182,000 3,733,050 3.1582 0.663 0.658 0.663 0.658 0.674 5,615,588 0.6648 0.00%
2003-08-22 0 3.150 3.150 3.175 3.100 3.200 1,500,000 4,737,100 3.1581 0.663 0.663 0.668 0.653 0.674 7,126,381 0.6647 1.61%
2003-08-21 0 3.100 3.100 3.125 3.100 3.150 540,000 1,687,900 3.1257 0.653 0.653 0.658 0.653 0.663 2,565,497 0.6579 -1.59%
2003-08-20 0 3.150 3.125 3.150 3.050 3.200 666,000 2,061,750 3.0957 0.663 0.658 0.663 0.642 0.674 3,164,113 0.6516 -0.79%
2003-08-19 0 3.175 3.175 3.200 3.175 3.225 1,154,000 3,701,800 3.2078 0.668 0.668 0.674 0.668 0.679 5,482,562 0.6752 0.00%
2003-08-18 0 3.175 3.175 3.200 3.050 3.225 1,740,000 5,445,700 3.1297 0.668 0.668 0.674 0.642 0.679 8,266,602 0.6588 4.10%
2003-08-15 0 3.050 3.050 3.100 3.000 3.100 2,364,000 7,236,300 3.0610 0.642 0.642 0.653 0.631 0.653 11,231,176 0.6443 0.83%
2003-08-14 0 3.025 3.025 3.050 3.000 3.050 682,000 2,063,100 3.0251 0.637 0.637 0.642 0.631 0.642 3,240,128 0.6367 -0.82%
2003-08-13 0 3.050 3.025 3.050 2.950 3.075 1,581,000 4,797,900 3.0347 0.642 0.637 0.642 0.621 0.647 7,511,205 0.6388 3.39%
2003-08-12 0 2.950 2.950 2.975 2.950 2.975 288,000 854,300 2.9663 0.621 0.621 0.626 0.621 0.626 1,368,265 0.6244 -0.84%
2003-08-11 0 2.975 2.950 2.975 2.900 2.975 228,000 671,300 2.9443 0.626 0.621 0.626 0.610 0.626 1,083,210 0.6197 2.59%
2003-08-08 0 2.900 2.900 2.925 2.900 2.950 578,000 1,694,050 2.9309 0.610 0.610 0.616 0.610 0.621 2,746,032 0.6169 -0.85%
2003-08-07 0 2.925 2.925 2.950 2.900 2.950 932,000 2,722,700 2.9214 0.616 0.616 0.621 0.610 0.621 4,427,858 0.6149 1.74%
2003-08-06 0 2.875 2.875 2.925 2.800 2.950 1,314,000 3,759,100 2.8608 0.605 0.605 0.616 0.589 0.621 6,242,710 0.6022 -0.86%
2003-08-05 0 2.900 2.900 2.925 2.900 2.975 1,128,000 3,288,250 2.9151 0.610 0.610 0.616 0.610 0.626 5,359,038 0.6136 -2.52%
2003-08-04 0 2.975 2.950 2.975 2.950 3.000 398,000 1,181,750 2.9692 0.626 0.621 0.626 0.621 0.631 1,890,866 0.6250 -1.65%
2003-08-01 0 3.025 3.025 3.050 2.975 3.075 1,272,000 3,849,250 3.0261 0.637 0.637 0.642 0.626 0.647 6,043,171 0.6370 -0.82%
2003-07-31 0 3.050 3.050 3.075 3.000 3.050 1,336,000 4,051,150 3.0323 0.642 0.642 0.647 0.631 0.642 6,347,230 0.6383 1.67%
2003-07-30 0 3.000 2.975 3.000 2.925 3.000 1,788,000 5,323,600 2.9774 0.631 0.626 0.631 0.616 0.631 8,494,646 0.6267 1.69%
2003-07-29 0 2.950 2.925 2.950 2.900 2.950 712,000 2,084,650 2.9279 0.621 0.616 0.621 0.610 0.621 3,382,655 0.6163 0.85%
2003-07-28 0 2.925 2.900 2.950 2.925 2.950 1,454,000 4,270,850 2.9373 0.616 0.610 0.621 0.616 0.621 6,907,838 0.6183 1.74%
2003-07-25 0 2.875 2.875 2.900 2.875 2.900 480,000 1,381,050 2.8772 0.605 0.605 0.610 0.605 0.610 2,280,442 0.6056 0.00%
2003-07-24 0 2.875 2.850 2.900 2.750 2.900 1,236,000 3,567,800 2.8866 0.605 0.600 0.610 0.579 0.610 5,872,138 0.6076 0.88%
2003-07-23 0 2.850 2.850 2.875 2.800 2.875 1,551,000 4,412,700 2.8451 0.600 0.600 0.605 0.589 0.605 7,368,678 0.5988 -0.87%
2003-07-22 0 2.875 2.875 2.900 2.775 2.900 2,692,000 7,675,300 2.8512 0.605 0.605 0.610 0.584 0.610 12,789,478 0.6001 2.68%
2003-07-21 0 2.800 2.800 2.825 2.800 2.825 806,000 2,259,600 2.8035 0.589 0.589 0.595 0.589 0.595 3,829,242 0.5901 0.00%
2003-07-18 0 2.800 2.775 2.800 2.775 2.800 292,000 813,250 2.7851 0.589 0.584 0.589 0.584 0.589 1,387,269 0.5862 0.00%
2003-07-17 0 2.800 2.750 2.800 2.750 2.800 1,060,000 2,944,250 2.7776 0.589 0.579 0.589 0.579 0.589 5,035,976 0.5846 0.00%
2003-07-16 0 2.800 2.775 2.800 2.750 2.800 995,000 2,763,775 2.7777 0.589 0.584 0.589 0.579 0.589 4,727,166 0.5847 0.00%
2003-07-15 0 2.800 2.775 2.800 2.750 2.800 1,278,000 3,530,300 2.7624 0.589 0.584 0.589 0.579 0.589 6,071,676 0.5814 0.00%
2003-07-14 0 2.800 2.800 2.825 2.750 2.825 2,626,000 7,357,550 2.8018 0.589 0.589 0.595 0.579 0.595 12,475,917 0.5897 1.82%
2003-07-11 0 2.750 2.750 2.775 2.725 2.775 1,758,000 4,822,200 2.7430 0.579 0.579 0.584 0.574 0.584 8,352,118 0.5774 -0.90%
2003-07-10 0 2.775 2.750 2.775 2.725 2.825 3,774,000 10,469,100 2.7740 0.584 0.579 0.584 0.574 0.595 17,929,974 0.5839 1.83%
2003-07-09 0 2.725 2.725 2.750 2.725 2.825 2,440,000 6,796,900 2.7856 0.574 0.574 0.579 0.574 0.595 11,592,246 0.5863 -1.80%
2003-07-08 0 2.775 2.775 2.800 2.675 2.800 4,690,000 12,780,950 2.7251 0.584 0.584 0.589 0.563 0.589 22,281,817 0.5736 0.91%
2003-07-07 0 2.750 2.750 2.775 2.500 2.750 3,354,600 8,885,055 2.6486 0.579 0.579 0.584 0.526 0.579 15,937,438 0.5575 7.84%
2003-07-04 0 2.550 2.525 2.575 2.550 2.575 532,000 1,356,850 2.5505 0.537 0.531 0.542 0.537 0.542 2,527,490 0.5368 0.00%
2003-07-03 0 2.550 2.550 2.575 2.550 2.575 286,000 730,300 2.5535 0.537 0.537 0.542 0.537 0.542 1,358,763 0.5375 0.00%
2003-07-02 0 2.550 2.550 2.575 2.500 2.550 212,000 538,100 2.5382 0.537 0.537 0.542 0.526 0.537 1,007,195 0.5343 0.00%
2003-06-30 0 2.550 2.525 2.550 2.550 2.575 424,000 1,082,700 2.5535 0.537 0.531 0.537 0.537 0.542 2,014,390 0.5375 -0.97%
2003-06-27 0 2.575 2.550 2.575 2.550 2.600 1,122,000 2,888,950 2.5748 0.542 0.537 0.542 0.537 0.547 5,330,533 0.5420 1.98%
2003-06-26 0 2.525 2.525 2.550 2.425 2.550 1,004,000 2,509,850 2.4999 0.531 0.531 0.537 0.510 0.537 4,769,924 0.5262 3.06%
2003-06-25 0 2.450 2.475 2.500 2.425 2.475 842,000 2,073,750 2.4629 0.516 0.521 0.526 0.510 0.521 4,000,275 0.5184 2.08%
2003-06-24 0 2.400 2.400 2.425 2.375 2.400 718,000 1,714,200 2.3875 0.505 0.505 0.510 0.500 0.505 3,411,161 0.5025 0.00%
2003-06-23 0 2.400 2.375 2.400 2.400 2.500 1,604,000 3,894,550 2.4280 0.505 0.500 0.505 0.505 0.526 7,620,477 0.5111 -4.00%
2003-06-20 0 2.500 2.500 2.525 2.500 2.525 190,000 476,650 2.5087 0.526 0.526 0.531 0.526 0.531 902,675 0.5280 -1.96%
2003-06-19 0 2.550 2.500 2.550 2.500 2.550 572,000 1,442,900 2.5226 0.537 0.526 0.537 0.526 0.537 2,717,527 0.5310 0.99%
2003-06-18 0 2.525 2.500 2.525 2.500 2.600 1,012,000 2,572,100 2.5416 0.531 0.526 0.531 0.526 0.547 4,807,932 0.5350 -0.98%
2003-06-17 0 2.550 2.550 2.575 2.550 2.575 416,000 1,061,550 2.5518 0.537 0.537 0.542 0.537 0.542 1,976,383 0.5371 0.00%
2003-06-16 0 2.550 2.525 2.550 2.525 2.575 544,000 1,383,700 2.5436 0.537 0.531 0.537 0.531 0.542 2,584,501 0.5354 0.00%
2003-06-13 0 2.550 2.550 2.575 2.500 2.575 1,218,000 3,088,350 2.5356 0.537 0.537 0.542 0.526 0.542 5,786,621 0.5337 -0.97%
2003-06-12 0 2.575 2.550 2.575 2.525 2.575 1,316,000 3,373,750 2.5636 0.542 0.537 0.542 0.531 0.542 6,252,211 0.5396 0.98%
2003-06-11 0 2.550 2.550 2.575 2.550 2.600 770,000 1,979,500 2.5708 0.537 0.537 0.542 0.537 0.547 3,658,209 0.5411 0.00%
2003-06-10 0 2.550 2.550 2.575 2.525 2.575 622,000 1,586,800 2.5511 0.537 0.537 0.542 0.531 0.542 2,955,073 0.5370 0.00%
2003-06-09 0 2.550 2.550 2.575 2.550 2.575 690,000 1,767,300 2.5613 0.537 0.537 0.542 0.537 0.542 3,278,135 0.5391 0.00%
2003-06-06 0 2.550 2.525 2.575 2.500 2.600 1,114,000 2,851,400 2.5596 0.537 0.531 0.542 0.526 0.547 5,292,525 0.5388 0.00%
2003-06-05 0 2.550 2.525 2.550 2.550 2.625 4,882,000 12,574,300 2.5756 0.537 0.531 0.537 0.537 0.553 23,193,994 0.5421 0.99%
2003-06-03 0 2.525 2.500 2.525 2.500 2.600 2,526,000 6,398,350 2.5330 0.531 0.526 0.531 0.526 0.547 12,000,825 0.5332 -0.98%
2003-06-02 0 2.550 2.500 2.550 2.400 2.550 2,196,000 5,375,200 2.4477 0.537 0.526 0.537 0.505 0.537 10,433,021 0.5152 7.37%
2003-05-30 0 2.375 2.350 2.375 2.300 2.375 896,000 2,089,050 2.3315 0.500 0.495 0.500 0.484 0.500 4,256,825 0.4908 2.15%
2003-05-29 0 2.325 2.300 2.350 2.325 2.375 854,000 2,000,450 2.3424 0.489 0.484 0.495 0.489 0.500 4,057,286 0.4931 -1.06%
2003-05-28 0 2.350 2.350 2.375 2.350 2.375 316,000 750,000 2.3734 0.495 0.495 0.500 0.495 0.500 1,501,291 0.4996 0.00%
2003-05-27 0 2.350 2.350 2.375 2.350 2.400 588,000 1,390,600 2.3650 0.495 0.495 0.500 0.495 0.505 2,793,541 0.4978 -2.08%
2003-05-26 0 2.400 2.375 2.400 2.375 2.400 1,022,000 2,434,600 2.3822 0.505 0.500 0.505 0.500 0.505 4,855,441 0.5014 1.05%
2003-05-23 0 2.375 2.375 2.400 2.350 2.425 770,000 1,833,550 2.3812 0.500 0.500 0.505 0.495 0.510 3,658,209 0.5012 -1.04%
2003-05-22 0 2.400 2.375 2.425 2.350 2.400 860,000 2,059,150 2.3944 0.505 0.500 0.510 0.495 0.505 4,085,792 0.5040 0.00%
2003-05-21 0 2.400 2.400 2.425 2.325 2.450 1,950,000 4,646,350 2.3827 0.505 0.505 0.510 0.489 0.516 9,264,295 0.5015 -2.04%
2003-05-20 0 2.450 2.425 2.450 2.375 2.500 4,726,000 11,583,350 2.4510 0.516 0.510 0.516 0.500 0.526 22,452,850 0.5159 3.16%
2003-05-19 0 2.375 2.375 2.400 2.250 2.400 5,640,000 13,290,350 2.3564 0.500 0.500 0.505 0.474 0.505 26,795,192 0.4960 6.74%
2003-05-16 0 2.225 2.225 2.250 2.150 2.225 1,386,000 3,064,700 2.2112 0.468 0.468 0.474 0.453 0.468 6,584,776 0.4654 4.71%
2003-05-15 0 2.125 2.125 2.150 2.125 2.125 412,000 875,500 2.1250 0.447 0.447 0.453 0.447 0.447 1,957,379 0.4473 0.00%
2003-05-14 0 2.125 2.125 2.150 2.125 2.150 176,000 375,900 2.1358 0.447 0.447 0.453 0.447 0.453 836,162 0.4496 0.00%
2003-05-13 0 2.125 2.100 2.125 2.100 2.125 592,000 1,255,200 2.1203 0.447 0.442 0.447 0.442 0.447 2,812,545 0.4463 0.00%
2003-05-12 0 2.125 2.100 2.125 2.125 2.150 344,000 734,950 2.1365 0.447 0.442 0.447 0.447 0.453 1,634,317 0.4497 0.00%
2003-05-09 0 2.125 2.100 2.150 2.100 2.125 228,000 483,450 2.1204 0.447 0.442 0.453 0.442 0.447 1,083,210 0.4463 0.00%
2003-05-07 0 2.125 2.100 2.150 2.075 2.150 1,422,000 2,968,200 2.0873 0.447 0.442 0.453 0.437 0.453 6,755,809 0.4394 0.00%
2003-05-06 0 2.125 2.100 2.125 2.100 2.150 360,000 762,100 2.1169 0.447 0.442 0.447 0.442 0.453 1,710,331 0.4456 0.00%
2003-05-05 0 2.125 2.100 2.150 2.075 2.150 1,752,000 3,690,300 2.1063 0.447 0.442 0.453 0.437 0.453 8,323,613 0.4434 2.41%
2003-05-02 0 2.075 2.050 2.075 2.000 2.075 994,000 2,016,950 2.0291 0.437 0.431 0.437 0.421 0.437 4,722,415 0.4271 3.75%
2003-04-30 0 2.000 2.000 2.025 2.000 2.025 136,000 275,000 2.0221 0.421 0.421 0.426 0.421 0.426 646,125 0.4256 -2.44%
2003-04-29 0 2.050 2.025 2.050 2.000 2.075 890,000 1,809,780 2.0335 0.431 0.426 0.431 0.421 0.437 4,228,319 0.4280 3.02%
2003-04-28 0 1.990 1.990 2.000 1.980 2.000 464,000 925,660 1.9950 0.419 0.419 0.421 0.417 0.421 2,204,427 0.4199 0.51%
2003-04-25 0 1.980 1.960 2.000 1.960 2.000 532,000 1,056,120 1.9852 0.417 0.413 0.421 0.413 0.421 2,527,490 0.4179 -0.50%
2003-04-24 0 1.990 1.990 2.000 1.990 2.000 774,000 1,545,980 1.9974 0.419 0.419 0.421 0.419 0.421 3,677,212 0.4204 -1.73%
2003-04-23 0 2.025 2.025 2.050 2.000 2.050 300,000 608,900 2.0297 0.426 0.426 0.431 0.421 0.431 1,425,276 0.4272 0.00%
2003-04-22 0 2.025 2.025 2.050 2.025 2.025 200,000 405,000 2.0250 0.426 0.426 0.431 0.426 0.426 950,184 0.4262 0.00%
2003-04-17 0 2.025 2.025 2.075 2.025 2.025 130,000 265,000 2.0385 0.426 0.426 0.437 0.426 0.426 617,620 0.4291 0.00%
2003-04-16 0 2.025 2.025 2.050 2.000 2.025 212,000 428,050 2.0191 0.426 0.426 0.431 0.421 0.426 1,007,195 0.4250 0.00%
2003-04-15 0 2.025 2.000 2.025 2.000 2.025 425,000 852,560 2.0060 0.426 0.421 0.426 0.421 0.426 2,019,141 0.4222 1.25%
2003-04-14 0 2.000 2.000 2.025 1.990 2.050 932,000 1,866,480 2.0027 0.421 0.421 0.426 0.419 0.431 4,427,858 0.4215 -2.44%
2003-04-11 0 2.050 2.025 2.050 2.050 2.075 570,000 1,175,850 2.0629 0.431 0.426 0.431 0.431 0.437 2,708,025 0.4342 -1.20%
2003-04-10 0 2.075 2.050 2.075 2.050 2.150 1,122,000 2,336,850 2.0828 0.437 0.431 0.437 0.431 0.453 5,330,533 0.4384 -4.60%
2003-04-09 0 2.175 2.125 2.175 2.125 2.200 250,000 540,100 2.1604 0.458 0.447 0.458 0.447 0.463 1,187,730 0.4547 1.16%
2003-04-08 0 2.150 2.125 2.150 2.125 2.150 88,000 188,400 2.1409 0.453 0.447 0.453 0.447 0.453 418,081 0.4506 1.18%
2003-04-07 0 2.125 2.100 2.150 2.100 2.125 92,000 195,150 2.1212 0.447 0.442 0.453 0.442 0.447 437,085 0.4465 1.19%
2003-04-04 0 2.100 2.075 2.100 2.075 2.125 244,000 512,400 2.1000 0.442 0.437 0.442 0.437 0.447 1,159,225 0.4420 1.20%
2003-04-03 0 2.075 2.075 2.100 2.075 2.125 102,000 214,400 2.1020 0.437 0.437 0.442 0.437 0.447 484,594 0.4424 -1.19%
2003-04-02 0 2.100 2.075 2.100 2.050 2.100 220,000 453,600 2.0618 0.442 0.437 0.442 0.431 0.442 1,045,203 0.4340 3.70%
2003-04-01 0 2.025 2.000 2.050 1.980 2.075 850,000 1,713,500 2.0159 0.426 0.421 0.431 0.417 0.437 4,038,282 0.4243 -2.41%
2003-03-31 0 2.075 2.075 2.100 2.050 2.150 328,000 690,650 2.1056 0.437 0.437 0.442 0.431 0.453 1,558,302 0.4432 -3.49%
2003-03-28 0 2.150 2.150 2.175 2.125 2.150 180,000 386,250 2.1458 0.453 0.453 0.458 0.447 0.453 855,166 0.4517 0.00%
2003-03-27 0 2.150 2.125 2.175 2.125 2.175 236,000 508,450 2.1544 0.453 0.447 0.458 0.447 0.458 1,121,217 0.4535 -2.27%
2003-03-26 0 2.200 2.200 2.225 2.200 2.225 46,000 101,850 2.2141 0.463 0.463 0.468 0.463 0.468 218,542 0.4660 0.00%
2003-03-25 0 2.200 2.200 2.225 2.200 2.225 58,000 128,100 2.2086 0.463 0.463 0.468 0.463 0.468 275,553 0.4649 -1.12%
2003-03-24 0 2.225 2.225 2.250 2.225 2.250 54,000 120,550 2.2324 0.468 0.468 0.474 0.468 0.474 256,550 0.4699 0.00%
2003-03-21 0 2.225 2.200 2.250 2.225 2.250 54,000 120,650 2.2343 0.468 0.463 0.474 0.468 0.474 256,550 0.4703 -1.11%
2003-03-20 0 2.250 2.250 2.275 2.250 2.275 224,000 508,150 2.2685 0.474 0.474 0.479 0.474 0.479 1,064,206 0.4775 0.00%
2003-03-19 0 2.250 2.225 2.250 2.200 2.250 100,000 223,400 2.2340 0.474 0.468 0.474 0.463 0.474 475,092 0.4702 1.12%
2003-03-18 0 2.225 2.225 2.250 2.200 2.275 214,000 474,600 2.2178 0.468 0.468 0.474 0.463 0.479 1,016,697 0.4668 1.14%
2003-03-17 0 2.200 2.200 2.225 2.175 2.200 132,000 289,150 2.1905 0.463 0.463 0.468 0.458 0.463 627,122 0.4611 0.00%
2003-03-14 0 2.200 2.200 2.225 2.200 2.225 650,000 1,430,500 2.2008 0.463 0.463 0.468 0.463 0.468 3,088,098 0.4632 0.00%
2003-03-13 0 2.200 2.200 2.225 2.150 2.225 554,000 1,218,750 2.1999 0.463 0.463 0.468 0.453 0.468 2,632,010 0.4630 0.00%
2003-03-12 0 2.200 2.175 2.200 2.175 2.200 230,000 504,750 2.1946 0.463 0.458 0.463 0.458 0.463 1,092,712 0.4619 1.15%
2003-03-11 0 2.175 2.150 2.175 2.150 2.175 168,000 361,450 2.1515 0.458 0.453 0.458 0.453 0.458 798,155 0.4529 1.16%
2003-03-10 0 2.150 2.150 2.175 2.125 2.200 538,000 1,161,000 2.1580 0.453 0.453 0.458 0.447 0.463 2,555,995 0.4542 -3.37%
2003-03-07 0 2.225 2.200 2.250 2.200 2.225 998,000 2,207,600 2.2120 0.468 0.463 0.474 0.463 0.468 4,741,419 0.4656 -1.11%
2003-03-06 0 2.250 2.225 2.250 2.250 2.275 666,000 1,507,700 2.2638 0.474 0.468 0.474 0.474 0.479 3,164,113 0.4765 -1.10%
2003-03-05 0 2.275 2.275 2.300 2.250 2.275 234,000 530,950 2.2690 0.479 0.479 0.484 0.474 0.479 1,111,715 0.4776 -1.09%
2003-03-04 0 2.300 2.300 2.325 2.300 2.325 480,000 1,105,750 2.3036 0.484 0.484 0.489 0.484 0.489 2,280,442 0.4849 0.00%
2003-03-03 0 2.300 2.300 2.325 2.275 2.325 184,000 426,050 2.3155 0.484 0.484 0.489 0.479 0.489 874,169 0.4874 0.00%
2003-02-28 0 2.300 2.300 2.325 2.300 2.325 680,000 1,562,000 2.2971 0.484 0.484 0.489 0.484 0.489 3,230,626 0.4835 0.00%
2003-02-27 0 2.300 2.275 2.325 2.275 2.300 54,000 123,850 2.2935 0.484 0.479 0.489 0.479 0.484 256,550 0.4828 0.00%
2003-02-26 0 2.300 2.275 2.325 2.225 2.300 684,000 1,548,850 2.2644 0.484 0.479 0.489 0.468 0.484 3,249,630 0.4766 1.10%
2003-02-25 0 2.275 2.275 2.300 2.275 2.300 90,000 205,100 2.2789 0.479 0.479 0.484 0.479 0.484 427,583 0.4797 -1.09%
2003-02-24 0 2.300 2.300 2.325 2.300 2.325 272,000 626,250 2.3024 0.484 0.484 0.489 0.484 0.489 1,292,250 0.4846 -1.08%
2003-02-21 0 2.325 2.300 2.325 2.250 2.375 1,274,000 2,945,800 2.3122 0.489 0.484 0.489 0.474 0.500 6,052,673 0.4867 1.09%
2003-02-20 0 2.300 2.275 2.300 2.275 2.325 926,000 2,134,250 2.3048 0.484 0.479 0.484 0.479 0.489 4,399,352 0.4851 -1.08%
2003-02-19 0 2.325 2.325 2.350 2.250 2.400 1,454,000 3,357,250 2.3090 0.489 0.489 0.495 0.474 0.505 6,907,838 0.4860 3.33%
2003-02-18 0 2.250 2.250 2.275 2.250 2.250 612,000 1,377,000 2.2500 0.474 0.474 0.479 0.474 0.474 2,907,563 0.4736 0.00%
2003-02-17 0 2.250 2.250 2.275 2.250 2.275 288,000 648,650 2.2523 0.474 0.474 0.479 0.474 0.479 1,368,265 0.4741 0.00%
2003-02-14 0 2.250 2.250 2.275 2.250 2.275 248,000 558,750 2.2530 0.474 0.474 0.479 0.474 0.479 1,178,228 0.4742 -1.10%
2003-02-13 0 2.275 2.275 2.300 2.225 2.300 916,000 2,086,200 2.2775 0.479 0.479 0.484 0.468 0.484 4,351,843 0.4794 -1.09%
2003-02-12 0 2.300 2.275 2.300 2.275 2.300 1,276,000 2,924,000 2.2915 0.484 0.479 0.484 0.479 0.484 6,062,175 0.4823 1.10%
2003-02-11 0 2.275 2.275 2.300 2.200 2.275 1,326,000 2,979,150 2.2467 0.479 0.479 0.484 0.463 0.479 6,299,721 0.4729 4.60%
2003-02-10 0 2.175 2.175 2.200 2.100 2.175 250,000 541,000 2.1640 0.458 0.458 0.463 0.442 0.458 1,187,730 0.4555 1.16%
2003-02-07 0 2.150 2.150 2.175 2.150 2.200 102,000 221,350 2.1701 0.453 0.453 0.458 0.453 0.463 484,594 0.4568 0.00%
2003-02-06 0 2.150 2.125 2.150 2.125 2.175 616,000 1,320,900 2.1443 0.453 0.447 0.453 0.447 0.458 2,926,567 0.4513 0.00%
2003-02-05 0 2.150 2.150 2.175 2.100 2.250 380,000 824,900 2.1708 0.453 0.453 0.458 0.442 0.474 1,805,350 0.4569 -4.44%
2003-02-04 0 2.250 2.200 2.250 2.125 2.300 580,000 1,279,450 2.2059 0.474 0.463 0.474 0.447 0.484 2,755,534 0.4643 5.88%
2003-01-30 0 2.125 2.125 2.150 2.100 2.125 144,000 303,800 2.1097 0.447 0.447 0.453 0.442 0.447 684,133 0.4441 0.00%
2003-01-29 0 2.125 2.100 2.125 2.100 2.125 124,000 261,700 2.1105 0.447 0.442 0.447 0.442 0.447 589,114 0.4442 1.19%
2003-01-28 0 2.100 2.100 2.125 2.075 2.100 232,000 486,450 2.0968 0.442 0.442 0.447 0.437 0.442 1,102,214 0.4413 0.00%
2003-01-27 0 2.100 2.075 2.100 2.075 2.125 446,000 926,850 2.0781 0.442 0.437 0.442 0.437 0.447 2,118,911 0.4374 -1.18%
2003-01-24 0 2.125 2.125 2.150 2.100 2.150 747,000 1,580,025 2.1152 0.447 0.447 0.453 0.442 0.453 3,548,938 0.4452 -1.16%
2003-01-23 0 2.150 2.150 2.175 2.150 2.200 266,000 575,300 2.1628 0.453 0.453 0.458 0.453 0.463 1,263,745 0.4552 -2.27%
2003-01-22 0 2.200 2.175 2.200 2.100 2.225 748,000 1,601,100 2.1405 0.463 0.458 0.463 0.442 0.468 3,553,689 0.4505 3.53%
2003-01-21 0 2.125 2.100 2.125 2.100 2.125 662,000 1,394,550 2.1066 0.447 0.442 0.447 0.442 0.447 3,145,109 0.4434 1.19%
2003-01-20 0 2.100 2.100 2.125 2.075 2.125 498,000 1,046,050 2.1005 0.442 0.442 0.447 0.437 0.447 2,365,958 0.4421 -1.18%
2003-01-17 0 2.125 2.125 2.150 2.100 2.125 252,400 533,160 2.1124 0.447 0.447 0.453 0.442 0.447 1,199,132 0.4446 -1.16%
2003-01-16 0 2.150 2.125 2.175 2.150 2.175 200,000 430,750 2.1538 0.453 0.447 0.458 0.453 0.458 950,184 0.4533 -1.15%
2003-01-15 0 2.175 2.175 2.200 2.150 2.175 388,000 841,800 2.1696 0.458 0.458 0.463 0.453 0.458 1,843,357 0.4567 0.00%
2003-01-14 0 2.175 2.175 2.200 2.175 2.200 572,000 1,253,500 2.1914 0.458 0.458 0.463 0.458 0.463 2,717,527 0.4613 0.00%
2003-01-13 0 2.175 2.175 2.200 2.150 2.225 912,000 1,987,400 2.1792 0.458 0.458 0.463 0.453 0.468 4,332,840 0.4587 -1.14%
2003-01-10 0 2.200 2.175 2.225 2.200 2.250 340,000 754,450 2.2190 0.463 0.458 0.468 0.463 0.474 1,615,313 0.4671 -1.12%
2003-01-09 0 2.225 2.225 2.250 2.225 2.300 406,000 910,500 2.2426 0.468 0.468 0.474 0.468 0.484 1,928,874 0.4720 -0.45%
2003-01-08 0 2.300 2.300 2.325 2.300 2.350 1,054,000 2,451,650 2.3260 0.470 0.470 0.476 0.470 0.481 5,153,101 0.4758 -2.13%
2003-01-07 0 2.350 2.325 2.350 2.275 2.375 2,590,000 6,040,100 2.3321 0.481 0.476 0.481 0.465 0.486 12,662,744 0.4770 3.30%
2003-01-06 0 2.275 2.275 2.300 2.250 2.300 666,000 1,526,700 2.2923 0.465 0.465 0.470 0.460 0.470 3,256,134 0.4689 0.00%
2003-01-03 0 2.275 2.275 2.300 2.225 2.300 2,464,000 5,633,550 2.2863 0.465 0.465 0.470 0.455 0.470 12,046,719 0.4676 0.00%
2003-01-02 0 2.275 2.250 2.275 2.200 2.275 730,000 1,635,500 2.2404 0.465 0.460 0.465 0.450 0.465 3,569,036 0.4582 4.60%
2002-12-31 0 2.175 2.175 2.225 2.175 2.175 40,000 87,000 2.1750 0.445 0.445 0.455 0.445 0.445 195,564 0.4449 0.00%
2002-12-30 0 2.175 2.175 2.200 2.150 2.200 542,000 1,179,900 2.1769 0.445 0.445 0.450 0.440 0.450 2,649,887 0.4453 -4.40%
2002-12-27 0 2.275 2.250 2.300 2.250 2.300 650,000 1,477,550 2.2732 0.465 0.460 0.470 0.460 0.470 3,177,909 0.4649 -1.09%
2002-12-24 0 2.300 2.275 2.300 2.275 2.375 2,828,000 6,587,050 2.3292 0.470 0.465 0.470 0.465 0.486 13,826,348 0.4764 1.10%
2002-12-23 0 2.275 2.275 2.300 2.200 2.300 1,610,000 3,646,000 2.2646 0.465 0.465 0.470 0.450 0.470 7,871,436 0.4632 3.41%
2002-12-20 0 2.200 2.175 2.200 2.150 2.200 526,000 1,145,500 2.1778 0.450 0.445 0.450 0.440 0.450 2,571,662 0.4454 1.15%
2002-12-19 0 2.175 2.175 2.200 2.150 2.250 2,388,000 5,267,300 2.2057 0.445 0.445 0.450 0.440 0.460 11,675,148 0.4512 4.82%
2002-12-18 0 2.075 2.075 2.100 2.075 2.150 1,142,000 2,415,550 2.1152 0.424 0.424 0.430 0.424 0.440 5,583,341 0.4326 -4.60%
2002-12-17 0 2.175 2.150 2.175 2.150 2.175 818,000 1,759,200 2.1506 0.445 0.440 0.445 0.440 0.445 3,999,276 0.4399 1.16%
2002-12-16 0 2.150 2.125 2.150 2.150 2.150 548,000 1,178,200 2.1500 0.440 0.435 0.440 0.440 0.440 2,679,222 0.4398 0.00%
2002-12-13 0 2.150 2.125 2.150 2.125 2.150 646,000 1,384,950 2.1439 0.440 0.435 0.440 0.435 0.440 3,158,352 0.4385 0.00%
2002-12-12 0 2.150 2.100 2.150 2.150 2.175 140,000 302,900 2.1636 0.440 0.430 0.440 0.440 0.445 684,473 0.4425 -1.15%
2002-12-11 0 2.175 2.125 2.200 2.100 2.175 927,000 1,991,650 2.1485 0.445 0.435 0.450 0.430 0.445 4,532,187 0.4394 2.35%
2002-12-10 0 2.125 2.100 2.150 2.075 2.125 500,000 1,050,650 2.1013 0.435 0.430 0.440 0.424 0.435 2,444,545 0.4298 1.19%
2002-12-09 0 2.100 2.100 2.125 2.100 2.150 500,000 1,054,150 2.1083 0.430 0.430 0.435 0.430 0.440 2,444,545 0.4312 -2.33%
2002-12-06 0 2.150 2.125 2.150 2.075 2.150 1,372,000 2,901,400 2.1147 0.440 0.435 0.440 0.424 0.440 6,707,832 0.4325 4.88%
2002-12-05 0 2.050 2.025 2.050 2.025 2.075 716,000 1,460,350 2.0396 0.419 0.414 0.419 0.414 0.424 3,500,589 0.4172 1.23%
2002-12-04 0 2.025 2.025 2.050 1.990 2.100 724,000 1,457,340 2.0129 0.414 0.414 0.419 0.407 0.430 3,539,702 0.4117 -1.22%
2002-12-03 0 2.050 2.050 2.075 2.025 2.075 698,000 1,424,600 2.0410 0.419 0.419 0.424 0.414 0.424 3,412,585 0.4175 0.00%
2002-12-02 0 2.050 2.025 2.075 2.000 2.050 470,000 952,750 2.0271 0.419 0.414 0.424 0.409 0.419 2,297,873 0.4146 3.02%
2002-11-29 0 1.990 1.990 2.000 1.960 1.990 204,000 403,720 1.9790 0.407 0.407 0.409 0.401 0.407 997,374 0.4048 0.51%
2002-11-28 0 1.980 1.970 1.980 1.940 1.990 452,000 885,540 1.9592 0.405 0.403 0.405 0.397 0.407 2,209,869 0.4007 2.06%
2002-11-27 0 1.940 1.930 1.940 1.930 1.940 264,000 511,120 1.9361 0.397 0.395 0.397 0.395 0.397 1,290,720 0.3960 -0.51%
2002-11-26 0 1.950 1.930 1.950 1.920 1.960 280,000 541,100 1.9325 0.399 0.395 0.399 0.393 0.401 1,368,945 0.3953 2.09%
2002-11-25 0 1.910 1.910 1.930 1.900 1.910 58,000 110,460 1.9045 0.391 0.391 0.395 0.389 0.391 283,567 0.3895 0.53%
2002-11-22 0 1.900 1.890 1.900 1.880 1.900 200,000 378,520 1.8926 0.389 0.387 0.389 0.385 0.389 977,818 0.3871 0.53%
2002-11-21 0 1.890 1.880 1.900 1.880 1.890 118,000 222,920 1.8892 0.387 0.385 0.389 0.385 0.387 576,913 0.3864 0.00%
2002-11-20 0 1.890 1.880 1.890 1.870 1.890 218,000 408,520 1.8739 0.387 0.385 0.387 0.382 0.387 1,065,822 0.3833 0.53%
2002-11-19 0 1.880 1.860 1.880 1.880 1.900 110,000 207,500 1.8864 0.385 0.380 0.385 0.385 0.389 537,800 0.3858 -0.53%
2002-11-18 0 1.890 1.870 1.900 1.880 1.890 150,000 282,740 1.8849 0.387 0.382 0.389 0.385 0.387 733,364 0.3855 -0.53%
2002-11-15 0 1.900 1.870 1.910 1.870 1.900 148,000 279,980 1.8918 0.389 0.382 0.391 0.382 0.389 723,585 0.3869 1.60%
2002-11-14 0 1.870 1.860 1.890 1.850 1.870 99,000 185,020 1.8689 0.382 0.380 0.387 0.378 0.382 484,020 0.3823 1.08%
2002-11-13 0 1.850 1.850 1.890 1.840 1.890 140,000 259,360 1.8526 0.378 0.378 0.387 0.376 0.387 684,473 0.3789 0.00%
2002-11-12 0 1.850 1.830 1.890 1.850 1.860 888,000 1,642,960 1.8502 0.378 0.374 0.387 0.378 0.380 4,341,512 0.3784 0.00%
2002-11-11 0 1.850 1.840 1.850 1.850 1.850 740,000 1,369,000 1.8500 0.378 0.376 0.378 0.378 0.378 3,617,927 0.3784 -0.54%
2002-11-08 0 1.860 1.850 1.860 1.850 1.860 1,196,000 2,216,680 1.8534 0.380 0.378 0.380 0.378 0.380 5,847,352 0.3791 0.00%
2002-11-07 0 1.860 1.850 1.860 1.850 1.860 600,000 1,112,800 1.8547 0.380 0.378 0.380 0.378 0.380 2,933,454 0.3793 0.00%
2002-11-06 0 1.860 1.850 1.870 1.850 1.870 250,000 465,060 1.8602 0.380 0.378 0.382 0.378 0.382 1,222,273 0.3805 0.00%
2002-11-05 0 1.860 1.850 1.860 1.820 1.860 158,000 292,100 1.8487 0.380 0.378 0.380 0.372 0.380 772,476 0.3781 0.00%
2002-11-04 0 1.860 1.850 1.870 1.840 1.860 158,000 292,480 1.8511 0.380 0.378 0.382 0.376 0.380 772,476 0.3786 1.64%
2002-11-01 0 1.830 1.830 1.860 1.830 1.830 34,000 62,220 1.8300 0.374 0.374 0.380 0.374 0.374 166,229 0.3743 0.00%
2002-10-31 0 1.830 1.830 1.840 1.820 1.830 120,000 219,100 1.8258 0.374 0.374 0.376 0.372 0.374 586,691 0.3735 1.10%
2002-10-30 0 1.810 1.810 1.820 1.810 1.820 146,000 264,520 1.8118 0.370 0.370 0.372 0.370 0.372 713,807 0.3706 0.00%
2002-10-29 0 1.810 1.810 1.860 1.810 1.830 254,000 461,840 1.8183 0.370 0.370 0.380 0.370 0.374 1,241,829 0.3719 -0.55%
2002-10-28 0 1.820 1.820 1.830 1.820 1.890 642,000 1,188,900 1.8519 0.372 0.372 0.374 0.372 0.387 3,138,796 0.3788 -0.55%
2002-10-25 0 1.830 1.820 1.840 1.830 1.860 452,000 831,360 1.8393 0.374 0.372 0.376 0.374 0.380 2,209,869 0.3762 -1.08%
2002-10-24 0 1.850 1.850 1.870 1.840 1.860 1,172,000 2,172,290 1.8535 0.378 0.378 0.382 0.376 0.380 5,730,014 0.3791 0.00%
2002-10-23 0 1.850 1.840 1.850 1.840 1.870 686,000 1,269,720 1.8509 0.378 0.376 0.378 0.376 0.382 3,353,916 0.3786 0.00%
2002-10-22 0 1.850 1.850 1.880 1.850 1.850 166,000 307,100 1.8500 0.378 0.378 0.385 0.378 0.378 811,589 0.3784 -0.54%
2002-10-21 0 1.860 1.860 1.870 1.850 1.860 180,000 334,120 1.8562 0.380 0.380 0.382 0.378 0.380 880,036 0.3797 0.00%
2002-10-18 0 1.860 1.840 1.860 1.830 1.860 264,000 488,640 1.8509 0.380 0.376 0.380 0.374 0.380 1,290,720 0.3786 2.76%
2002-10-17 0 1.810 1.810 1.860 1.750 1.820 476,000 854,420 1.7950 0.370 0.370 0.380 0.358 0.372 2,327,207 0.3671 2.26%
2002-10-16 0 1.770 1.760 1.770 1.720 1.780 476,000 836,600 1.7576 0.362 0.360 0.362 0.352 0.364 2,327,207 0.3595 3.51%
2002-10-15 0 1.710 1.710 1.720 1.660 1.710 248,000 418,380 1.6870 0.350 0.350 0.352 0.340 0.350 1,212,494 0.3451 5.56%
2002-10-11 0 1.620 1.610 1.650 1.600 1.660 1,021,400 1,672,748 1.6377 0.331 0.329 0.337 0.327 0.340 4,993,717 0.3350 -1.82%
2002-10-10 0 1.650 1.650 1.660 1.640 1.670 594,000 982,360 1.6538 0.337 0.337 0.340 0.335 0.342 2,904,120 0.3383 -2.37%
2002-10-09 0 1.690 1.670 1.690 1.670 1.700 1,030,000 1,728,260 1.6779 0.346 0.342 0.346 0.342 0.348 5,035,763 0.3432 -1.17%
2002-10-08 0 1.710 1.710 1.720 1.690 1.720 426,000 727,060 1.7067 0.350 0.350 0.352 0.346 0.352 2,082,753 0.3491 0.59%
2002-10-07 0 1.700 1.700 1.720 1.680 1.710 156,000 264,960 1.6985 0.348 0.348 0.352 0.344 0.350 762,698 0.3474 -1.73%
2002-10-04 0 1.730 1.730 1.740 1.710 1.740 382,000 657,960 1.7224 0.354 0.354 0.356 0.350 0.356 1,867,633 0.3523 -0.57%
2002-10-03 0 1.740 1.740 1.750 1.740 1.750 340,000 592,500 1.7426 0.356 0.356 0.358 0.356 0.358 1,662,291 0.3564 -1.14%
2002-10-02 0 1.760 1.750 1.760 1.750 1.800 428,000 751,020 1.7547 0.360 0.358 0.360 0.358 0.368 2,092,531 0.3589 1.15%
2002-09-30 0 1.740 1.730 1.760 1.740 1.760 584,000 1,021,720 1.7495 0.356 0.354 0.360 0.356 0.360 2,855,229 0.3578 -2.25%
2002-09-27 0 1.780 1.780 1.800 1.780 1.790 654,000 1,164,620 1.7808 0.364 0.364 0.368 0.364 0.366 3,197,465 0.3642 -0.56%
2002-09-26 0 1.790 1.780 1.800 1.790 1.800 796,000 1,425,540 1.7909 0.366 0.364 0.368 0.366 0.368 3,891,716 0.3663 0.00%
2002-09-25 0 1.790 1.780 1.790 1.790 1.800 592,000 1,061,860 1.7937 0.366 0.364 0.366 0.366 0.368 2,894,342 0.3669 -1.10%
2002-09-24 0 1.810 1.810 1.820 1.810 1.840 478,000 871,520 1.8233 0.370 0.370 0.372 0.370 0.376 2,336,985 0.3729 -2.16%
2002-09-23 0 1.850 1.850 1.860 1.850 1.880 212,000 393,440 1.8558 0.378 0.378 0.380 0.378 0.385 1,036,487 0.3796 -1.60%
2002-09-20 0 1.880 1.860 1.890 1.850 1.880 382,000 715,440 1.8729 0.385 0.380 0.387 0.378 0.385 1,867,633 0.3831 -0.53%
2002-09-19 0 1.890 1.870 1.890 1.840 1.890 232,000 436,020 1.8794 0.387 0.382 0.387 0.376 0.387 1,134,269 0.3844 1.07%
2002-09-18 0 1.870 1.870 1.890 1.860 1.880 120,000 224,700 1.8725 0.382 0.382 0.387 0.380 0.385 586,691 0.3830 -0.53%
2002-09-17 0 1.880 1.880 1.890 1.870 1.920 214,000 402,860 1.8825 0.385 0.385 0.387 0.382 0.393 1,046,265 0.3850 0.53%
2002-09-16 0 1.870 1.870 1.880 1.860 1.880 284,000 531,260 1.8706 0.382 0.382 0.385 0.380 0.385 1,388,502 0.3826 -1.58%
2002-09-13 0 1.900 1.900 1.920 1.890 1.910 654,000 1,243,800 1.9018 0.389 0.389 0.393 0.387 0.391 3,197,465 0.3890 0.00%
2002-09-12 0 1.900 1.900 1.920 1.880 1.910 294,000 557,660 1.8968 0.389 0.389 0.393 0.385 0.391 1,437,393 0.3880 1.06%
2002-09-11 0 1.880 1.860 1.880 1.870 1.880 116,000 217,980 1.8791 0.385 0.380 0.385 0.382 0.385 567,134 0.3844 0.00%
2002-09-10 0 1.880 1.870 1.890 1.870 1.900 52,000 97,900 1.8827 0.385 0.382 0.387 0.382 0.389 254,233 0.3851 -0.53%
2002-09-09 0 1.890 1.810 1.890 1.840 1.900 206,000 384,360 1.8658 0.387 0.370 0.387 0.376 0.389 1,007,153 0.3816 1.07%
2002-09-06 0 1.870 1.870 1.900 1.860 1.910 270,000 509,020 1.8853 0.382 0.382 0.389 0.380 0.391 1,320,054 0.3856 -1.58%
2002-09-05 0 1.900 1.900 1.920 1.900 1.950 190,000 363,080 1.9109 0.389 0.389 0.393 0.389 0.399 928,927 0.3909 0.00%
2002-09-04 0 1.900 1.900 1.910 1.880 1.910 456,100 865,105 1.8967 0.389 0.389 0.391 0.385 0.391 2,229,914 0.3880 -1.04%
2002-09-03 0 1.920 1.920 1.940 1.920 1.980 1,048,000 2,038,200 1.9448 0.393 0.393 0.397 0.393 0.405 5,123,767 0.3978 -3.03%
2002-09-02 0 1.980 1.980 1.990 1.960 2.100 286,000 565,700 1.9780 0.405 0.405 0.407 0.401 0.430 1,398,280 0.4046 -0.50%
2002-08-30 0 2.125 2.125 2.150 2.125 2.150 834,000 1,773,250 2.1262 0.407 0.407 0.412 0.407 0.412 4,354,116 0.4073 1.19%
2002-08-29 0 2.100 2.100 2.125 2.100 2.125 378,000 801,700 2.1209 0.402 0.402 0.407 0.402 0.407 1,973,448 0.4062 -1.18%
2002-08-28 0 2.125 2.100 2.125 2.100 2.150 602,000 1,265,700 2.1025 0.407 0.402 0.407 0.402 0.412 3,142,899 0.4027 -1.16%
2002-08-27 0 2.150 2.100 2.150 2.100 2.150 420,000 885,450 2.1082 0.412 0.402 0.412 0.402 0.412 2,192,720 0.4038 2.38%
2002-08-26 0 2.100 2.100 2.125 2.075 2.125 390,000 816,700 2.0941 0.402 0.402 0.407 0.397 0.407 2,036,097 0.4011 -1.18%
2002-08-23 0 2.125 2.125 2.150 2.100 2.150 616,000 1,311,100 2.1284 0.407 0.407 0.412 0.402 0.412 3,215,990 0.4077 1.19%
2002-08-22 0 2.100 2.100 2.125 2.100 2.125 398,000 835,900 2.1003 0.402 0.402 0.407 0.402 0.407 2,077,863 0.4023 0.00%
2002-08-21 0 2.100 2.075 2.100 2.075 2.100 260,000 540,350 2.0783 0.402 0.397 0.402 0.397 0.402 1,357,398 0.3981 1.20%
2002-08-20 0 2.075 2.050 2.075 2.050 2.075 610,000 1,251,200 2.0511 0.397 0.393 0.397 0.393 0.397 3,184,665 0.3929 2.47%
2002-08-19 0 2.025 2.025 2.050 2.000 2.025 364,000 731,800 2.0104 0.388 0.388 0.393 0.383 0.388 1,900,358 0.3851 0.00%
2002-08-16 0 2.025 2.000 2.025 2.025 2.050 204,000 415,050 2.0346 0.388 0.383 0.388 0.388 0.393 1,065,036 0.3897 0.00%
2002-08-15 0 2.025 2.025 2.050 2.025 2.050 292,000 592,350 2.0286 0.388 0.388 0.393 0.388 0.393 1,524,463 0.3886 0.00%
2002-08-14 0 2.025 2.000 2.050 1.990 2.025 206,000 414,260 2.0110 0.388 0.383 0.393 0.381 0.388 1,075,477 0.3852 -1.22%
2002-08-13 0 2.050 2.025 2.050 2.000 2.050 160,000 323,200 2.0200 0.393 0.388 0.393 0.383 0.393 835,322 0.3869 3.02%
2002-08-12 0 1.990 1.990 2.000 1.980 2.000 78,000 155,000 1.9872 0.381 0.381 0.383 0.379 0.383 407,219 0.3806 -0.50%
2002-08-09 0 2.000 2.000 2.025 2.000 2.000 344,000 688,000 2.0000 0.383 0.383 0.388 0.383 0.383 1,795,942 0.3831 0.00%
2002-08-08 0 2.000 2.000 2.025 2.000 2.000 50,000 100,000 2.0000 0.383 0.383 0.388 0.383 0.383 261,038 0.3831 0.00%
2002-08-07 0 2.000 2.000 2.025 1.990 2.000 442,400 883,184 1.9963 0.383 0.383 0.388 0.381 0.383 2,309,665 0.3824 2.04%
2002-08-06 0 1.960 1.960 1.970 1.950 1.980 352,000 690,740 1.9623 0.375 0.375 0.377 0.374 0.379 1,837,708 0.3759 -1.01%
2002-08-05 0 1.980 1.980 2.000 1.970 1.980 420,000 829,600 1.9752 0.379 0.379 0.383 0.377 0.379 2,192,720 0.3783 -2.22%
2002-08-02 0 2.025 2.000 2.025 1.990 2.050 732,000 1,473,450 2.0129 0.388 0.383 0.388 0.381 0.393 3,821,598 0.3856 -1.22%
2002-08-01 0 2.050 2.025 2.075 2.050 2.075 414,000 849,750 2.0525 0.393 0.388 0.397 0.393 0.397 2,161,396 0.3931 0.00%
2002-07-31 0 2.050 2.025 2.050 2.050 2.050 354,000 725,700 2.0500 0.393 0.388 0.393 0.393 0.393 1,848,150 0.3927 1.23%
2002-07-30 0 2.025 2.025 2.050 2.025 2.050 958,000 1,962,600 2.0486 0.388 0.388 0.393 0.388 0.393 5,001,490 0.3924 1.76%
2002-07-29 0 1.990 1.980 2.000 1.950 1.990 394,000 778,440 1.9757 0.381 0.379 0.383 0.374 0.381 2,056,980 0.3784 3.11%
2002-07-26 0 1.930 1.930 1.940 1.910 2.000 864,000 1,678,160 1.9423 0.370 0.370 0.372 0.366 0.383 4,510,739 0.3720 -2.53%
2002-07-25 0 1.980 1.980 2.000 1.980 2.050 446,000 893,710 2.0038 0.379 0.379 0.383 0.379 0.393 2,328,460 0.3838 -1.00%
2002-07-24 0 2.000 1.990 2.000 1.980 2.025 1,067,000 2,122,890 1.9896 0.383 0.381 0.383 0.379 0.388 5,570,554 0.3811 -2.44%
2002-07-23 0 2.050 2.000 2.050 1.970 2.050 704,000 1,407,610 1.9994 0.393 0.383 0.393 0.377 0.393 3,675,417 0.3830 2.50%
2002-07-22 0 2.000 1.990 2.000 1.990 2.025 1,162,000 2,322,110 1.9984 0.383 0.381 0.383 0.381 0.388 6,066,526 0.3828 -2.44%
2002-07-19 0 2.050 2.050 2.075 2.025 2.075 348,000 713,550 2.0504 0.393 0.393 0.397 0.388 0.397 1,816,825 0.3927 -1.20%
2002-07-18 0 2.075 2.075 2.100 2.025 2.075 546,000 1,123,300 2.0573 0.397 0.397 0.402 0.388 0.397 2,850,536 0.3941 2.47%
2002-07-17 0 2.025 2.025 2.050 2.025 2.050 792,000 1,604,800 2.0263 0.388 0.388 0.393 0.388 0.393 4,134,844 0.3881 -1.22%
2002-07-16 0 2.050 2.050 2.075 2.050 2.100 1,270,000 2,626,350 2.0680 0.393 0.393 0.397 0.393 0.402 6,630,368 0.3961 -2.38%
2002-07-15 0 2.100 2.100 2.125 2.075 2.150 1,830,000 3,866,550 2.1129 0.402 0.402 0.407 0.397 0.412 9,553,995 0.4047 -2.33%
2002-07-12 0 2.150 2.150 2.175 2.025 2.150 3,636,000 7,581,950 2.0852 0.412 0.412 0.417 0.388 0.412 18,982,692 0.3994 8.04%
2002-07-11 0 1.990 1.990 2.025 1.970 2.050 2,256,000 4,502,710 1.9959 0.381 0.381 0.388 0.377 0.393 11,778,040 0.3823 -4.10%
2002-07-10 0 2.075 2.075 2.100 2.050 2.100 567,000 1,176,990 2.0758 0.397 0.397 0.402 0.393 0.402 2,960,172 0.3976 0.00%
2002-07-09 0 2.075 2.075 2.100 2.075 2.100 578,000 1,205,500 2.0856 0.397 0.397 0.402 0.397 0.402 3,017,601 0.3995 -2.35%
2002-07-08 0 2.125 2.100 2.125 2.075 2.175 1,694,000 3,610,950 2.1316 0.407 0.402 0.407 0.397 0.417 8,843,972 0.4083 1.19%
2002-07-05 0 2.100 2.075 2.100 2.050 2.100 912,000 1,898,700 2.0819 0.402 0.397 0.402 0.393 0.402 4,761,335 0.3988 1.20%
2002-07-04 0 2.075 2.075 2.100 2.025 2.075 1,304,000 2,684,750 2.0589 0.397 0.397 0.402 0.388 0.397 6,807,874 0.3944 3.75%
2002-07-03 0 2.000 1.990 2.000 1.990 2.025 464,000 930,910 2.0063 0.383 0.381 0.383 0.381 0.388 2,422,434 0.3843 0.00%
2002-07-02 0 2.000 1.990 2.000 1.970 2.000 585,000 1,162,290 1.9868 0.383 0.381 0.383 0.377 0.383 3,054,146 0.3806 -1.23%
2002-06-28 0 2.025 2.025 2.050 2.000 2.100 1,952,000 3,963,230 2.0303 0.388 0.388 0.393 0.383 0.402 10,190,928 0.3889 -2.41%
2002-06-27 0 2.075 2.050 2.100 1.990 2.100 1,110,000 2,262,450 2.0382 0.397 0.393 0.402 0.381 0.402 5,795,046 0.3904 4.80%
2002-06-26 0 1.980 1.970 1.980 1.970 2.025 1,452,000 2,887,630 1.9887 0.379 0.377 0.379 0.377 0.388 7,580,547 0.3809 -1.00%
2002-06-25 0 2.000 1.990 2.000 1.990 2.025 1,424,000 2,846,390 1.9989 0.383 0.381 0.383 0.381 0.388 7,434,366 0.3829 0.00%
2002-06-24 0 2.000 2.000 2.025 2.000 2.050 1,608,000 3,227,850 2.0074 0.383 0.383 0.388 0.383 0.393 8,394,986 0.3845 -2.44%
2002-06-21 0 2.050 2.025 2.050 2.000 2.050 204,000 412,350 2.0213 0.393 0.388 0.393 0.383 0.393 1,065,036 0.3872 0.00%
2002-06-20 0 2.050 2.050 2.100 1.970 2.075 1,130,000 2,272,980 2.0115 0.393 0.393 0.402 0.377 0.397 5,899,462 0.3853 -1.20%
2002-06-19 0 2.075 2.025 2.075 1.980 2.100 3,684,000 7,503,060 2.0367 0.397 0.388 0.397 0.379 0.402 19,233,289 0.3901 -2.35%
2002-06-18 0 2.125 2.100 2.150 2.100 2.225 1,174,000 2,546,150 2.1688 0.407 0.402 0.412 0.402 0.426 6,129,175 0.4154 -3.41%
2002-06-17 0 2.200 2.175 2.200 2.150 2.200 924,000 2,008,450 2.1736 0.421 0.417 0.421 0.412 0.421 4,823,984 0.4163 -1.12%
2002-06-14 0 2.225 2.200 2.225 2.200 2.225 1,144,000 2,527,800 2.2096 0.426 0.421 0.426 0.421 0.426 5,972,552 0.4232 -1.11%
2002-06-13 0 2.250 2.250 2.275 2.250 2.300 491,000 1,112,550 2.2659 0.431 0.431 0.436 0.431 0.441 2,563,394 0.4340 0.00%
2002-06-12 0 2.250 2.200 2.250 2.200 2.250 440,000 980,450 2.2283 0.431 0.421 0.431 0.421 0.431 2,297,135 0.4268 1.12%
2002-06-11 0 2.225 2.225 2.250 2.200 2.250 391,000 872,075 2.2304 0.426 0.426 0.431 0.421 0.431 2,041,318 0.4272 1.14%
2002-06-10 0 2.200 2.200 2.225 2.200 2.225 408,000 898,350 2.2018 0.421 0.421 0.426 0.421 0.426 2,130,071 0.4217 0.00%
2002-06-07 0 2.200 2.200 2.250 2.175 2.250 1,376,000 3,028,050 2.2006 0.421 0.421 0.431 0.417 0.431 7,183,769 0.4215 -1.12%
2002-06-06 0 2.225 2.225 2.275 2.225 2.300 912,000 2,064,300 2.2635 0.426 0.426 0.436 0.426 0.441 4,761,335 0.4336 -2.20%
2002-06-05 0 2.275 2.275 2.300 2.150 2.275 1,154,000 2,559,600 2.2180 0.436 0.436 0.441 0.412 0.436 6,024,760 0.4248 5.81%
2002-06-04 0 2.150 2.150 2.200 2.100 2.200 1,220,000 2,614,350 2.1429 0.412 0.412 0.421 0.402 0.421 6,369,330 0.4105 -1.15%
2002-06-03 0 2.175 2.175 2.225 2.175 2.250 1,330,000 2,949,800 2.2179 0.417 0.417 0.426 0.417 0.431 6,943,614 0.4248 -5.43%
2002-05-31 0 2.300 2.300 2.325 2.225 2.300 2,222,000 5,027,850 2.2628 0.441 0.441 0.445 0.426 0.441 11,600,534 0.4334 4.55%
2002-05-30 0 2.200 2.225 2.250 2.150 2.250 1,590,000 3,482,950 2.1905 0.421 0.426 0.431 0.412 0.431 8,301,012 0.4196 -3.30%
2002-05-29 0 2.275 2.250 2.300 2.250 2.325 1,142,000 2,621,050 2.2951 0.436 0.431 0.441 0.431 0.445 5,962,111 0.4396 -2.15%
2002-05-28 0 2.325 2.300 2.325 2.300 2.375 1,924,000 4,499,050 2.3384 0.445 0.441 0.445 0.441 0.455 10,044,747 0.4479 -1.06%
2002-05-27 0 2.350 2.325 2.350 2.275 2.350 1,542,000 3,551,650 2.3033 0.450 0.445 0.450 0.436 0.450 8,050,416 0.4412 3.30%
2002-05-24 0 2.275 2.250 2.275 2.225 2.350 3,606,000 8,231,400 2.2827 0.436 0.431 0.436 0.426 0.450 18,826,069 0.4372 -2.15%
2002-05-23 0 2.325 2.325 2.350 2.300 2.450 4,134,000 9,800,050 2.3706 0.445 0.445 0.450 0.441 0.469 21,582,632 0.4541 -7.00%
2002-05-22 0 2.500 2.500 2.525 2.475 2.625 6,496,000 16,636,150 2.5610 0.479 0.479 0.484 0.474 0.503 33,914,073 0.4905 1.01%
2002-05-21 0 2.475 2.475 2.500 2.350 2.525 6,946,000 17,079,950 2.4590 0.474 0.474 0.479 0.450 0.484 36,263,416 0.4710 -1.00%
2002-05-17 0 2.500 2.475 2.500 2.200 2.525 19,108,200 46,485,605 2.4328 0.479 0.474 0.479 0.421 0.484 99,759,373 0.4660 14.94%
2002-05-16 0 2.175 2.150 2.200 2.100 2.200 2,004,000 4,279,700 2.1356 0.417 0.412 0.421 0.402 0.421 10,462,408 0.4091 4.82%
2002-05-15 0 2.075 2.075 2.100 2.075 2.125 1,248,000 2,613,700 2.0943 0.397 0.397 0.402 0.397 0.407 6,515,512 0.4012 0.00%
2002-05-14 0 2.075 2.050 2.075 2.075 2.100 470,000 977,100 2.0789 0.397 0.393 0.397 0.397 0.402 2,453,758 0.3982 0.00%
2002-05-13 0 2.075 2.050 2.075 2.050 2.100 1,178,000 2,435,550 2.0675 0.397 0.393 0.397 0.393 0.402 6,150,058 0.3960 2.47%
2002-05-10 0 2.025 2.025 2.050 2.025 2.100 1,408,000 2,899,350 2.0592 0.388 0.388 0.393 0.388 0.402 7,350,834 0.3944 -3.57%
2002-05-09 0 2.100 2.075 2.100 2.075 2.175 2,032,000 4,289,350 2.1109 0.402 0.397 0.402 0.397 0.417 10,608,589 0.4043 0.00%
2002-05-08 0 2.100 2.100 2.125 2.100 2.225 3,044,000 6,575,550 2.1602 0.402 0.402 0.407 0.402 0.426 15,892,001 0.4138 -1.18%
2002-05-07 0 2.125 2.075 2.125 2.025 2.200 6,934,000 14,668,900 2.1155 0.407 0.397 0.407 0.388 0.421 36,200,767 0.4052 0.00%
2002-05-06 0 2.125 2.100 2.125 1.880 2.125 5,376,000 10,939,560 2.0349 0.407 0.402 0.407 0.360 0.407 28,066,819 0.3898 11.84%
2002-05-03 0 1.900 1.900 1.910 1.900 1.920 376,000 717,680 1.9087 0.364 0.364 0.366 0.364 0.368 1,963,007 0.3656 0.00%
2002-05-02 0 1.900 1.890 1.900 1.880 1.910 214,000 407,460 1.9040 0.364 0.362 0.364 0.360 0.366 1,117,243 0.3647 1.60%
2002-04-30 0 1.870 1.870 1.890 1.870 1.890 884,000 1,664,000 1.8824 0.358 0.358 0.362 0.358 0.362 4,615,154 0.3606 -0.53%
2002-04-29 0 1.880 1.880 1.890 1.880 1.900 254,000 478,820 1.8851 0.360 0.360 0.362 0.360 0.364 1,326,074 0.3611 0.00%
2002-04-26 0 1.880 1.870 1.880 1.850 1.890 177,400 333,068 1.8775 0.360 0.358 0.360 0.354 0.362 926,163 0.3596 0.53%
2002-04-25 0 1.870 1.870 1.890 1.870 1.950 1,580,000 3,040,100 1.9241 0.358 0.358 0.362 0.358 0.374 8,248,805 0.3686 -3.11%
2002-04-24 0 1.930 1.920 1.940 1.890 1.950 1,860,000 3,599,180 1.9350 0.370 0.368 0.372 0.362 0.374 9,710,618 0.3706 1.58%
2002-04-23 0 1.900 1.890 1.920 1.820 1.900 946,000 1,754,580 1.8547 0.364 0.362 0.368 0.349 0.364 4,938,841 0.3553 4.97%
2002-04-22 0 1.810 1.810 1.830 1.800 1.820 690,000 1,249,400 1.8107 0.347 0.347 0.351 0.345 0.349 3,602,326 0.3468 0.00%
2002-04-19 0 1.810 1.810 1.820 1.800 1.810 334,000 602,160 1.8029 0.347 0.347 0.349 0.345 0.347 1,743,735 0.3453 0.00%
2002-04-18 0 1.810 1.810 1.830 1.810 1.830 468,000 850,400 1.8171 0.347 0.347 0.351 0.347 0.351 2,443,317 0.3481 -1.09%
2002-04-17 0 1.830 1.820 1.840 1.800 1.830 318,000 578,360 1.8187 0.351 0.349 0.352 0.345 0.351 1,660,202 0.3484 2.23%
2002-04-16 0 1.790 1.790 1.820 1.790 1.810 178,000 320,280 1.7993 0.343 0.343 0.349 0.343 0.347 929,296 0.3446 -1.65%
2002-04-15 0 1.820 1.810 1.820 1.800 1.820 424,000 764,560 1.8032 0.349 0.347 0.349 0.345 0.349 2,213,603 0.3454 0.00%
2002-04-12 0 1.820 1.820 1.830 1.800 1.880 360,000 651,800 1.8106 0.349 0.349 0.351 0.345 0.360 1,879,474 0.3468 0.00%
2002-04-11 0 1.820 1.810 1.820 1.780 1.820 779,000 1,394,590 1.7902 0.349 0.347 0.349 0.341 0.349 4,066,974 0.3429 1.11%
2002-04-10 0 1.800 1.800 1.810 1.800 1.820 710,000 1,281,060 1.8043 0.345 0.345 0.347 0.345 0.349 3,706,741 0.3456 0.56%
2002-04-09 0 1.790 1.790 1.800 1.790 1.800 224,000 402,740 1.7979 0.343 0.343 0.345 0.343 0.345 1,169,451 0.3444 -0.56%
2002-04-08 0 1.800 1.800 1.810 1.800 1.810 204,000 367,400 1.8010 0.345 0.345 0.347 0.345 0.347 1,065,036 0.3450 0.00%
2002-04-04 0 1.800 1.790 1.820 1.790 1.820 1,788,000 3,215,620 1.7984 0.345 0.343 0.349 0.343 0.349 9,334,723 0.3445 -1.10%
2002-04-03 0 1.820 1.820 1.850 1.820 1.830 336,000 612,680 1.8235 0.349 0.349 0.354 0.349 0.351 1,754,176 0.3493 -0.55%
2002-04-02 0 1.830 1.820 1.850 1.830 1.860 702,000 1,297,040 1.8476 0.351 0.349 0.354 0.351 0.356 3,664,975 0.3539 -1.08%
2002-03-28 0 1.850 1.840 1.850 1.840 1.850 438,000 809,200 1.8475 0.354 0.352 0.354 0.352 0.354 2,286,694 0.3539 0.00%
2002-03-27 0 1.850 1.840 1.860 1.850 1.880 652,000 1,212,180 1.8592 0.354 0.352 0.356 0.354 0.360 3,403,937 0.3561 0.00%
2002-03-26 0 1.850 1.840 1.850 1.850 1.860 218,000 404,380 1.8550 0.354 0.352 0.354 0.354 0.356 1,138,126 0.3553 -1.07%
2002-03-25 0 1.870 1.860 1.870 1.840 1.870 260,000 481,300 1.8512 0.358 0.356 0.358 0.352 0.358 1,357,398 0.3546 1.08%
2002-03-22 0 1.850 1.840 1.850 1.840 1.870 582,000 1,079,840 1.8554 0.354 0.352 0.354 0.352 0.358 3,038,484 0.3554 -0.54%
2002-03-21 0 1.860 1.850 1.870 1.850 1.880 490,000 914,180 1.8657 0.356 0.354 0.358 0.354 0.360 2,558,174 0.3574 -1.06%
2002-03-20 0 1.880 1.870 1.890 1.850 1.890 316,000 590,980 1.8702 0.360 0.358 0.362 0.354 0.362 1,649,761 0.3582 1.62%
2002-03-19 0 1.850 1.850 1.890 1.850 1.890 578,000 1,089,540 1.8850 0.354 0.354 0.362 0.354 0.362 3,017,601 0.3611 -2.12%
2002-03-18 0 1.890 1.880 1.890 1.880 1.890 180,000 339,100 1.8839 0.362 0.360 0.362 0.360 0.362 939,737 0.3608 0.00%
2002-03-15 0 1.890 1.880 1.890 1.850 1.910 280,000 527,220 1.8829 0.362 0.360 0.362 0.354 0.366 1,461,813 0.3607 -1.05%
2002-03-14 0 1.910 1.900 1.930 1.900 1.950 1,608,000 3,094,000 1.9241 0.366 0.364 0.370 0.364 0.374 8,394,986 0.3686 0.53%
2002-03-13 0 1.900 1.900 1.910 1.880 1.910 386,000 732,360 1.8973 0.364 0.364 0.366 0.360 0.366 2,015,214 0.3634 0.53%
2002-03-12 0 1.890 1.890 1.900 1.880 1.910 486,000 919,980 1.8930 0.362 0.362 0.364 0.360 0.366 2,537,291 0.3626 -0.53%
2002-03-11 0 1.900 1.880 1.900 1.880 1.900 816,000 1,542,000 1.8897 0.364 0.360 0.364 0.360 0.364 4,260,142 0.3620 0.00%
2002-03-08 0 1.900 1.890 1.910 1.890 1.910 444,000 842,980 1.8986 0.364 0.362 0.366 0.362 0.366 2,318,019 0.3637 0.00%
2002-03-07 0 1.900 1.890 1.900 1.870 1.900 314,000 593,220 1.8892 0.364 0.362 0.364 0.358 0.364 1,639,319 0.3619 1.60%
2002-03-06 0 1.870 1.860 1.880 1.820 1.880 870,000 1,611,400 1.8522 0.358 0.356 0.360 0.349 0.360 4,542,063 0.3548 0.00%
2002-03-05 0 1.870 1.860 1.870 1.850 1.920 1,284,000 2,431,440 1.8936 0.358 0.356 0.358 0.354 0.368 6,703,459 0.3627 -1.06%
2002-03-04 0 1.890 1.870 1.890 1.840 1.910 3,292,000 6,210,720 1.8866 0.362 0.358 0.362 0.352 0.366 17,186,750 0.3614 1.61%
2002-03-01 0 1.860 1.850 1.870 1.790 1.870 1,340,000 2,459,720 1.8356 0.356 0.354 0.358 0.343 0.358 6,995,822 0.3516 3.91%
2002-02-28 0 1.790 1.790 1.800 1.780 1.800 1,012,000 1,817,560 1.7960 0.343 0.343 0.345 0.341 0.345 5,283,412 0.3440 0.00%
2002-02-27 0 1.790 1.770 1.790 1.760 1.790 56,000 99,340 1.7739 0.343 0.339 0.343 0.337 0.343 292,363 0.3398 0.00%
2002-02-26 0 1.790 1.780 1.790 1.780 1.790 382,000 681,680 1.7845 0.343 0.341 0.343 0.341 0.343 1,994,331 0.3418 1.13%
2002-02-25 0 1.770 1.760 1.780 1.760 1.770 160,000 282,660 1.7666 0.339 0.337 0.341 0.337 0.339 835,322 0.3384 -0.56%
2002-02-22 0 1.780 1.780 1.790 1.780 1.790 170,000 304,040 1.7885 0.341 0.341 0.343 0.341 0.343 887,530 0.3426 -1.11%
2002-02-21 0 1.800 1.770 1.800 1.760 1.800 360,000 644,820 1.7912 0.345 0.339 0.345 0.337 0.345 1,879,474 0.3431 0.00%
2002-02-20 0 1.800 1.790 1.800 1.780 1.810 527,800 948,868 1.7978 0.345 0.343 0.345 0.341 0.347 2,755,518 0.3444 0.00%
2002-02-19 0 1.800 1.780 1.800 1.760 1.830 960,000 1,721,640 1.7934 0.345 0.341 0.345 0.337 0.351 5,011,932 0.3435 3.45%
2002-02-18 0 1.740 1.740 1.760 1.700 1.740 188,000 321,940 1.7124 0.333 0.333 0.337 0.326 0.333 981,503 0.3280 1.16%
2002-02-15 0 1.720 1.710 1.720 1.700 1.730 196,000 334,280 1.7055 0.329 0.328 0.329 0.326 0.331 1,023,269 0.3267 1.18%
2002-02-11 0 1.700 1.690 1.720 1.690 1.720 446,000 758,120 1.6998 0.326 0.324 0.329 0.324 0.329 2,328,460 0.3256 0.59%
2002-02-08 0 1.690 1.680 1.710 1.640 1.690 1,180,000 1,961,640 1.6624 0.324 0.322 0.328 0.314 0.324 6,160,500 0.3184 0.60%
2002-02-07 0 1.680 1.670 1.690 1.650 1.720 1,548,000 2,615,580 1.6897 0.322 0.320 0.324 0.316 0.329 8,081,740 0.3236 -2.33%
2002-02-06 0 1.720 1.700 1.720 1.700 1.730 436,000 747,020 1.7133 0.329 0.326 0.329 0.326 0.331 2,276,252 0.3282 -1.15%
2002-02-05 0 1.740 1.730 1.750 1.740 1.790 144,000 250,980 1.7429 0.333 0.331 0.335 0.333 0.343 751,790 0.3338 -0.57%
2002-02-04 0 1.750 1.750 1.770 1.750 1.770 180,000 315,800 1.7544 0.335 0.335 0.339 0.335 0.339 939,737 0.3361 -0.57%
2002-02-01 0 1.760 1.760 1.770 1.750 1.770 268,000 471,860 1.7607 0.337 0.337 0.339 0.335 0.339 1,399,164 0.3372 0.00%
2002-01-31 0 1.760 1.760 1.790 1.740 1.770 680,000 1,196,960 1.7602 0.337 0.337 0.343 0.333 0.339 3,550,118 0.3372 1.15%
2002-01-30 0 1.740 1.740 1.780 1.710 1.750 262,000 452,880 1.7285 0.333 0.333 0.341 0.328 0.335 1,367,840 0.3311 -1.14%
2002-01-29 0 1.760 1.760 1.780 1.760 1.820 420,000 749,180 1.7838 0.337 0.337 0.341 0.337 0.349 2,192,720 0.3417 -3.30%
2002-01-28 0 1.820 1.800 1.820 1.770 1.820 1,284,000 2,315,860 1.8036 0.349 0.345 0.349 0.339 0.349 6,703,459 0.3455 3.41%
2002-01-25 0 1.760 1.750 1.760 1.750 1.760 500,000 879,840 1.7597 0.337 0.335 0.337 0.335 0.337 2,610,381 0.3371 -0.56%
2002-01-24 0 1.770 1.750 1.770 1.740 1.790 372,000 654,140 1.7584 0.339 0.335 0.339 0.333 0.343 1,942,124 0.3368 0.00%
2002-01-23 0 1.770 1.770 1.780 1.720 1.800 404,000 713,600 1.7663 0.339 0.339 0.341 0.329 0.345 2,109,188 0.3383 -2.21%
2002-01-22 0 1.810 1.780 1.810 1.700 1.830 2,642,000 4,636,020 1.7547 0.347 0.341 0.347 0.326 0.351 13,793,254 0.3361 3.43%
2002-01-21 0 1.750 1.740 1.750 1.600 1.780 1,630,000 2,724,240 1.6713 0.335 0.333 0.335 0.306 0.341 8,509,843 0.3201 10.06%
2002-01-18 0 1.590 1.590 1.600 1.590 1.600 256,000 407,960 1.5936 0.305 0.305 0.306 0.305 0.306 1,336,515 0.3052 0.63%
2002-01-17 0 1.580 1.570 1.580 1.530 1.580 320,000 501,500 1.5672 0.303 0.301 0.303 0.293 0.303 1,670,644 0.3002 1.94%
2002-01-16 0 1.550 1.550 1.570 1.550 1.550 251,000 389,210 1.5506 0.297 0.297 0.301 0.297 0.297 1,310,411 0.2970 -0.64%
2002-01-15 0 1.560 1.540 1.560 1.550 1.570 346,000 540,940 1.5634 0.299 0.295 0.299 0.297 0.301 1,806,384 0.2995 -0.64%
2002-01-14 0 1.570 1.560 1.570 1.560 1.570 470,000 737,400 1.5689 0.301 0.299 0.301 0.299 0.301 2,453,758 0.3005 0.64%
2002-01-11 0 1.560 1.560 1.570 1.550 1.560 350,000 544,600 1.5560 0.299 0.299 0.301 0.297 0.299 1,827,267 0.2980 -0.64%
2002-01-10 0 1.570 1.550 1.580 1.550 1.570 278,000 433,960 1.5610 0.301 0.297 0.303 0.297 0.301 1,451,372 0.2990 0.00%
2002-01-09 0 1.570 1.560 1.570 1.560 1.620 274,000 433,640 1.5826 0.301 0.299 0.301 0.299 0.310 1,430,489 0.3031 0.00%
2002-01-08 0 1.570 1.560 1.570 1.570 1.620 624,000 982,600 1.5747 0.301 0.299 0.301 0.301 0.310 3,257,756 0.3016 -1.26%
2002-01-07 0 1.640 1.630 1.640 1.620 1.640 746,000 1,216,840 1.6312 0.305 0.303 0.305 0.301 0.305 4,017,163 0.3029 0.00%
2002-01-04 0 1.640 1.630 1.640 1.600 1.640 350,000 572,160 1.6347 0.305 0.303 0.305 0.297 0.305 1,884,728 0.3036 0.00%
2002-01-03 0 1.640 1.640 1.650 1.630 1.650 906,000 1,485,740 1.6399 0.305 0.305 0.306 0.303 0.306 4,878,753 0.3045 1.23%
2002-01-02 0 1.620 1.620 1.630 1.580 1.620 1,050,000 1,687,360 1.6070 0.301 0.301 0.303 0.293 0.301 5,654,184 0.2984 2.53%
2001-12-31 0 1.580 1.560 1.580 1.560 1.580 140,000 219,860 1.5704 0.293 0.290 0.293 0.290 0.293 753,891 0.2916 1.28%
2001-12-28 0 1.560 1.560 1.570 1.560 1.590 706,000 1,109,720 1.5718 0.290 0.290 0.292 0.290 0.295 3,801,766 0.2919 -3.11%
2001-12-27 0 1.610 1.600 1.610 1.550 1.630 1,464,000 2,361,520 1.6131 0.299 0.297 0.299 0.288 0.303 7,883,548 0.2996 3.87%
2001-12-24 0 1.550 1.530 1.550 1.530 1.560 408,000 629,680 1.5433 0.288 0.284 0.288 0.284 0.290 2,197,054 0.2866 1.31%
2001-12-21 0 1.530 1.520 1.530 1.500 1.530 712,000 1,079,620 1.5163 0.284 0.282 0.284 0.279 0.284 3,834,075 0.2816 0.66%
2001-12-20 0 1.520 1.510 1.520 1.480 1.550 1,488,500 2,257,880 1.5169 0.282 0.280 0.282 0.275 0.288 8,015,479 0.2817 2.01%
2001-12-19 0 1.490 1.480 1.500 1.430 1.510 3,100,000 4,611,120 1.4875 0.277 0.275 0.279 0.266 0.280 16,693,306 0.2762 -8.02%
2001-12-18 0 1.620 1.610 1.630 1.600 1.650 1,270,000 2,059,240 1.6214 0.301 0.299 0.303 0.297 0.306 6,838,870 0.3011 0.00%
2001-12-17 0 1.620 1.620 1.640 1.620 1.650 1,000,000 1,636,060 1.6361 0.301 0.301 0.305 0.301 0.306 5,384,937 0.3038 -0.61%
2001-12-14 0 1.630 1.630 1.640 1.630 1.640 840,000 1,371,200 1.6324 0.303 0.303 0.305 0.303 0.305 4,523,347 0.3031 1.24%
2001-12-13 0 1.610 1.600 1.610 1.600 1.670 1,160,000 1,888,720 1.6282 0.299 0.297 0.299 0.297 0.310 6,246,527 0.3024 -1.83%
2001-12-12 0 1.640 1.630 1.640 1.620 1.650 890,800 1,460,404 1.6394 0.305 0.303 0.305 0.301 0.306 4,796,902 0.3044 1.23%
2001-12-11 0 1.620 1.610 1.640 1.600 1.640 1,938,000 3,134,500 1.6174 0.301 0.299 0.305 0.297 0.305 10,436,009 0.3004 1.25%
2001-12-10 0 1.600 1.590 1.600 1.580 1.600 934,000 1,485,670 1.5907 0.297 0.295 0.297 0.293 0.297 5,029,531 0.2954 1.91%
2001-12-07 0 1.570 1.570 1.590 1.560 1.580 504,000 792,300 1.5720 0.292 0.292 0.295 0.290 0.293 2,714,008 0.2919 0.64%
2001-12-06 0 1.560 1.560 1.570 1.560 1.590 1,411,000 2,214,400 1.5694 0.290 0.290 0.292 0.290 0.295 7,598,147 0.2914 -1.89%
2001-12-05 0 1.590 1.590 1.600 1.560 1.650 1,536,000 2,423,900 1.5781 0.295 0.295 0.297 0.290 0.306 8,271,264 0.2931 -1.85%
2001-12-04 0 1.620 1.600 1.640 1.470 1.620 5,942,000 9,389,700 1.5802 0.301 0.297 0.305 0.273 0.301 31,997,298 0.2935 13.29%
2001-12-03 0 1.430 1.430 1.440 1.430 1.450 192,000 275,460 1.4347 0.266 0.266 0.267 0.266 0.269 1,033,908 0.2664 -1.38%
2001-11-30 0 1.450 1.450 1.460 1.430 1.460 530,000 767,680 1.4485 0.269 0.269 0.271 0.266 0.271 2,854,017 0.2690 0.69%
2001-11-29 0 1.440 1.440 1.450 1.430 1.450 1,258,000 1,810,720 1.4394 0.267 0.267 0.269 0.266 0.269 6,774,251 0.2673 0.70%
2001-11-28 0 1.430 1.430 1.440 1.430 1.450 1,008,000 1,446,040 1.4346 0.266 0.266 0.267 0.266 0.269 5,428,017 0.2664 -0.69%
2001-11-27 0 1.440 1.420 1.440 1.400 1.440 1,672,000 2,399,260 1.4350 0.267 0.264 0.267 0.260 0.267 9,003,615 0.2665 1.41%
2001-11-26 0 1.420 1.410 1.430 1.410 1.420 622,000 877,420 1.4106 0.264 0.262 0.266 0.262 0.264 3,349,431 0.2620 1.43%
2001-11-23 0 1.400 1.390 1.410 1.380 1.400 930,000 1,297,600 1.3953 0.260 0.258 0.262 0.256 0.260 5,007,992 0.2591 1.45%
2001-11-22 0 1.380 1.380 1.390 1.380 1.400 432,000 598,760 1.3860 0.256 0.256 0.258 0.256 0.260 2,326,293 0.2574 0.00%
2001-11-21 0 1.380 1.370 1.380 1.350 1.400 462,000 631,680 1.3673 0.256 0.254 0.256 0.251 0.260 2,487,841 0.2539 2.99%
2001-11-20 0 1.340 1.340 1.350 1.330 1.350 838,000 1,121,840 1.3387 0.249 0.249 0.251 0.247 0.251 4,512,578 0.2486 0.75%
2001-11-19 0 1.330 1.320 1.340 1.330 1.350 322,000 430,340 1.3365 0.247 0.245 0.249 0.247 0.251 1,733,950 0.2482 -1.48%
2001-11-16 0 1.350 1.340 1.350 1.320 1.350 454,000 608,020 1.3393 0.251 0.249 0.251 0.245 0.251 2,444,762 0.2487 0.00%
2001-11-15 0 1.350 1.340 1.350 1.350 1.350 320,000 432,000 1.3500 0.251 0.249 0.251 0.251 0.251 1,723,180 0.2507 0.00%
2001-11-14 0 1.350 1.340 1.350 1.340 1.370 566,000 764,400 1.3505 0.251 0.249 0.251 0.249 0.254 3,047,875 0.2508 0.00%
2001-11-13 0 1.350 1.330 1.350 1.330 1.350 488,000 653,420 1.3390 0.251 0.247 0.251 0.247 0.251 2,627,849 0.2487 0.00%
2001-11-12 0 1.350 1.330 1.360 1.340 1.350 450,000 607,420 1.3498 0.251 0.247 0.253 0.249 0.251 2,423,222 0.2507 1.50%
2001-11-09 0 1.330 1.330 1.340 1.300 1.330 1,164,000 1,527,760 1.3125 0.247 0.247 0.249 0.241 0.247 6,268,067 0.2437 3.10%
2001-11-08 0 1.290 1.270 1.300 1.270 1.310 784,000 1,009,860 1.2881 0.240 0.236 0.241 0.236 0.243 4,221,791 0.2392 2.38%
2001-11-07 0 1.260 1.250 1.270 1.260 1.260 202,000 254,520 1.2600 0.234 0.232 0.236 0.234 0.234 1,087,757 0.2340 0.80%
2001-11-06 0 1.250 1.250 1.260 1.250 1.250 198,000 247,500 1.2500 0.232 0.232 0.234 0.232 0.232 1,066,218 0.2321 -0.79%
2001-11-05 0 1.260 1.240 1.260 1.250 1.260 384,000 481,140 1.2530 0.234 0.230 0.234 0.232 0.234 2,067,816 0.2327 2.44%
2001-11-02 0 1.230 1.230 1.250 1.230 1.250 532,000 659,820 1.2403 0.228 0.228 0.232 0.228 0.232 2,864,787 0.2303 -0.81%
2001-11-01 0 1.240 1.230 1.250 1.230 1.240 406,000 500,580 1.2330 0.230 0.228 0.232 0.228 0.230 2,186,285 0.2290 0.81%
2001-10-31 0 1.230 1.220 1.240 1.220 1.240 333,200 409,504 1.2290 0.228 0.227 0.230 0.227 0.230 1,794,261 0.2282 0.00%
2001-10-30 0 1.230 1.220 1.230 1.230 1.250 260,000 320,500 1.2327 0.228 0.227 0.228 0.228 0.232 1,400,084 0.2289 -0.81%
2001-10-29 0 1.240 1.220 1.240 1.210 1.240 314,000 387,540 1.2342 0.230 0.227 0.230 0.225 0.230 1,690,870 0.2292 1.64%
2001-10-26 0 1.220 1.220 1.230 - - 0 0 - 0.227 0.227 0.228 - - 0 - 0.00%
2001-10-24 0 1.220 1.200 1.220 1.220 1.220 184,000 224,480 1.2200 0.227 0.223 0.227 0.227 0.227 990,828 0.2266 -0.81%
2001-10-23 0 1.230 1.220 1.230 1.220 1.260 446,000 547,380 1.2273 0.228 0.227 0.228 0.227 0.234 2,401,682 0.2279 0.82%
2001-10-22 0 1.220 1.210 1.220 1.210 1.220 114,000 138,480 1.2147 0.227 0.225 0.227 0.225 0.227 613,883 0.2256 0.83%
2001-10-19 0 1.210 1.200 1.210 1.200 1.210 172,000 207,720 1.2077 0.225 0.223 0.225 0.223 0.225 926,209 0.2243 0.83%
2001-10-18 0 1.200 1.200 1.210 1.200 1.210 164,000 197,880 1.2066 0.223 0.223 0.225 0.223 0.225 883,130 0.2241 -0.83%
2001-10-17 0 1.210 1.200 1.210 1.200 1.230 148,000 178,360 1.2051 0.225 0.223 0.225 0.223 0.228 796,971 0.2238 1.68%
2001-10-16 0 1.190 1.190 1.210 1.190 1.200 284,000 340,580 1.1992 0.221 0.221 0.225 0.221 0.223 1,529,322 0.2227 -1.65%
2001-10-15 0 1.210 1.210 1.240 1.200 1.220 446,000 539,820 1.2104 0.225 0.225 0.230 0.223 0.227 2,401,682 0.2248 -0.82%
2001-10-12 0 1.220 1.210 1.220 1.220 1.230 686,000 838,780 1.2227 0.227 0.225 0.227 0.227 0.228 3,694,067 0.2271 0.00%
2001-10-11 0 1.220 1.220 1.230 1.210 1.250 1,240,000 1,531,360 1.2350 0.227 0.227 0.228 0.225 0.232 6,677,322 0.2293 0.83%
2001-10-10 0 1.210 1.180 1.210 1.150 1.210 142,000 168,680 1.1879 0.225 0.219 0.225 0.214 0.225 764,661 0.2206 4.31%
2001-10-09 0 1.160 1.150 1.160 1.140 1.160 716,000 826,260 1.1540 0.215 0.214 0.215 0.212 0.215 3,855,615 0.2143 0.87%
2001-10-08 0 1.150 1.140 1.150 1.140 1.160 340,000 388,900 1.1438 0.214 0.212 0.214 0.212 0.215 1,830,879 0.2124 -0.86%
2001-10-05 0 1.160 1.150 1.160 1.140 1.160 580,000 665,020 1.1466 0.215 0.214 0.215 0.212 0.215 3,123,264 0.2129 1.75%
2001-10-04 0 1.140 1.130 1.150 1.110 1.160 900,000 1,016,960 1.1300 0.212 0.210 0.214 0.206 0.215 4,846,444 0.2098 3.64%
2001-10-03 0 1.100 1.100 1.110 1.090 1.130 1,234,000 1,360,880 1.1028 0.204 0.204 0.206 0.202 0.210 6,645,013 0.2048 -2.65%
2001-09-28 0 1.130 1.120 1.140 1.120 1.140 360,000 406,600 1.1294 0.210 0.208 0.212 0.208 0.212 1,938,577 0.2097 0.00%
2001-09-27 0 1.130 1.120 1.140 1.100 1.130 370,000 413,840 1.1185 0.210 0.208 0.212 0.204 0.210 1,992,427 0.2077 2.73%
2001-09-26 0 1.100 1.090 1.100 1.080 1.130 902,000 990,480 1.0981 0.204 0.202 0.204 0.201 0.210 4,857,214 0.2039 0.92%
2001-09-25 0 1.090 1.090 1.100 1.080 1.100 998,000 1,089,020 1.0912 0.202 0.202 0.204 0.201 0.204 5,374,167 0.2026 0.00%
2001-09-24 0 1.090 1.070 1.090 1.080 1.090 414,000 448,960 1.0844 0.202 0.199 0.202 0.201 0.202 2,229,364 0.2014 1.87%
2001-09-21 0 1.070 1.050 1.070 1.040 1.080 810,000 858,900 1.0604 0.199 0.195 0.199 0.193 0.201 4,361,799 0.1969 -2.73%
2001-09-20 0 1.100 1.090 1.100 1.080 1.100 158,000 172,420 1.0913 0.204 0.202 0.204 0.201 0.204 850,820 0.2027 1.85%
2001-09-19 0 1.080 1.070 1.090 1.050 1.090 842,000 900,980 1.0700 0.201 0.199 0.202 0.195 0.202 4,534,117 0.1987 -0.92%
2001-09-18 0 1.090 1.090 1.100 1.060 1.090 1,110,000 1,198,120 1.0794 0.202 0.202 0.204 0.197 0.202 5,977,280 0.2004 4.81%
2001-09-17 0 1.040 1.040 1.060 1.030 1.110 1,602,000 1,699,180 1.0607 0.193 0.193 0.197 0.191 0.206 8,626,670 0.1970 -8.77%
2001-09-14 0 1.140 1.130 1.140 1.140 1.180 1,206,000 1,395,960 1.1575 0.212 0.210 0.212 0.212 0.219 6,494,234 0.2150 -2.56%
2001-09-13 0 1.170 1.160 1.170 1.170 1.210 1,360,000 1,604,000 1.1794 0.217 0.215 0.217 0.217 0.225 7,323,515 0.2190 0.00%
2001-09-12 0 1.170 1.170 1.200 1.160 1.200 2,204,000 2,615,860 1.1869 0.217 0.217 0.223 0.215 0.223 11,868,402 0.2204 -7.14%
2001-09-11 0 1.260 1.250 1.280 1.250 1.300 638,000 819,680 1.2848 0.234 0.232 0.238 0.232 0.241 3,435,590 0.2386 0.00%
2001-09-10 0 1.260 1.250 1.270 1.250 1.260 218,000 274,380 1.2586 0.234 0.232 0.236 0.232 0.234 1,173,916 0.2337 0.00%
2001-09-07 0 1.260 1.260 1.290 1.260 1.300 546,000 696,520 1.2757 0.234 0.234 0.240 0.234 0.241 2,940,176 0.2369 -3.08%
2001-09-06 0 1.300 1.300 1.310 1.290 1.310 462,000 601,580 1.3021 0.241 0.241 0.243 0.240 0.243 2,487,841 0.2418 0.78%
2001-09-05 0 1.290 1.290 1.300 1.270 1.300 546,000 708,300 1.2973 0.240 0.240 0.241 0.236 0.241 2,940,176 0.2409 1.57%
2001-09-04 0 1.270 1.270 1.280 1.250 1.290 882,500 1,119,570 1.2686 0.236 0.236 0.238 0.232 0.240 4,752,207 0.2356 -0.78%
2001-09-03 0 1.430 1.430 1.440 1.420 1.440 2,218,000 3,176,120 1.4320 0.238 0.238 0.239 0.236 0.239 13,343,454 0.2380 0.00%
2001-08-31 0 1.430 1.420 1.430 1.420 1.440 834,000 1,195,140 1.4330 0.238 0.236 0.238 0.236 0.239 5,017,331 0.2382 -1.38%
2001-08-30 0 1.450 1.430 1.450 1.420 1.450 432,000 618,520 1.4318 0.241 0.238 0.241 0.236 0.241 2,598,905 0.2380 2.11%
2001-08-29 0 1.420 1.420 1.430 1.420 1.430 824,000 1,177,300 1.4288 0.236 0.236 0.238 0.236 0.238 4,957,171 0.2375 0.00%
2001-08-28 0 1.420 1.420 1.430 1.420 1.430 1,308,000 1,859,140 1.4214 0.236 0.236 0.238 0.236 0.238 7,868,908 0.2363 -0.70%
2001-08-27 0 1.430 1.420 1.430 1.410 1.430 710,000 1,012,700 1.4263 0.238 0.236 0.238 0.234 0.238 4,271,349 0.2371 1.42%
2001-08-24 0 1.410 1.410 1.420 1.410 1.430 976,000 1,387,660 1.4218 0.234 0.234 0.236 0.234 0.238 5,871,601 0.2363 -0.70%
2001-08-23 0 1.420 1.420 1.430 1.420 1.440 522,000 744,720 1.4267 0.236 0.236 0.238 0.236 0.239 3,140,344 0.2371 0.00%
2001-08-22 0 1.420 1.410 1.430 1.420 1.430 524,000 744,780 1.4213 0.236 0.234 0.238 0.236 0.238 3,152,376 0.2363 -0.70%
2001-08-21 0 1.430 1.430 1.440 1.420 1.430 584,000 834,780 1.4294 0.238 0.238 0.239 0.236 0.238 3,513,335 0.2376 0.70%
2001-08-20 0 1.420 1.420 1.430 1.420 1.430 520,000 738,900 1.4210 0.236 0.236 0.238 0.236 0.238 3,128,312 0.2362 -0.70%
2001-08-17 0 1.430 1.430 1.440 1.430 1.440 346,000 495,200 1.4312 0.238 0.238 0.239 0.238 0.239 2,081,531 0.2379 0.00%
2001-08-16 0 1.430 1.420 1.440 1.420 1.430 400,000 569,000 1.4225 0.238 0.236 0.239 0.236 0.238 2,406,394 0.2365 0.70%
2001-08-15 0 1.420 1.420 1.440 1.420 1.440 444,000 635,240 1.4307 0.236 0.236 0.239 0.236 0.239 2,671,097 0.2378 0.00%
2001-08-14 0 1.420 1.420 1.430 1.420 1.440 312,000 443,440 1.4213 0.236 0.236 0.238 0.236 0.239 1,876,987 0.2363 -0.70%
2001-08-13 0 1.430 1.410 1.430 1.420 1.440 316,000 451,560 1.4290 0.238 0.234 0.238 0.236 0.239 1,901,051 0.2375 0.00%
2001-08-10 0 1.430 1.420 1.440 1.410 1.430 316,000 450,300 1.4250 0.238 0.236 0.239 0.234 0.238 1,901,051 0.2369 0.70%
2001-08-09 0 1.420 1.420 1.430 1.420 1.440 836,000 1,195,180 1.4296 0.236 0.236 0.238 0.236 0.239 5,029,363 0.2376 -0.70%
2001-08-08 0 1.430 1.430 1.440 1.430 1.440 318,000 457,720 1.4394 0.238 0.238 0.239 0.238 0.239 1,913,083 0.2393 0.00%
2001-08-07 0 1.430 1.430 1.440 1.420 1.430 284,000 405,120 1.4265 0.238 0.238 0.239 0.236 0.238 1,708,540 0.2371 0.00%
2001-08-06 0 1.430 1.430 1.440 1.430 1.440 402,000 576,020 1.4329 0.238 0.238 0.239 0.238 0.239 2,418,426 0.2382 -0.69%
2001-08-03 0 1.440 1.430 1.450 1.440 1.440 348,000 501,120 1.4400 0.239 0.238 0.241 0.239 0.239 2,093,563 0.2394 -0.69%
2001-08-02 0 1.450 1.430 1.450 1.430 1.450 1,002,000 1,436,900 1.4340 0.241 0.238 0.241 0.238 0.241 6,028,017 0.2384 0.69%
2001-08-01 0 1.440 1.430 1.450 1.440 1.450 654,000 945,220 1.4453 0.239 0.238 0.241 0.239 0.241 3,934,454 0.2402 0.70%
2001-07-31 0 1.430 1.430 1.440 1.420 1.450 1,836,000 2,630,760 1.4329 0.238 0.238 0.239 0.236 0.241 11,045,348 0.2382 0.70%
2001-07-30 0 1.420 1.410 1.420 1.420 1.430 250,000 355,220 1.4209 0.236 0.234 0.236 0.236 0.238 1,503,996 0.2362 0.00%
2001-07-27 0 1.420 1.420 1.440 1.420 1.430 494,000 704,080 1.4253 0.236 0.236 0.239 0.236 0.238 2,971,896 0.2369 0.71%
2001-07-26 0 1.410 1.400 1.420 1.400 1.410 1,686,000 2,371,860 1.4068 0.234 0.233 0.236 0.233 0.234 10,142,950 0.2338 -0.70%
2001-07-24 0 1.420 1.420 1.430 1.420 1.430 1,098,000 1,565,000 1.4253 0.236 0.236 0.238 0.236 0.238 6,605,551 0.2369 -1.39%
2001-07-23 0 1.440 1.420 1.440 1.420 1.450 1,712,000 2,466,920 1.4410 0.239 0.236 0.239 0.236 0.241 10,299,366 0.2395 0.70%
2001-07-20 0 1.430 1.430 1.450 1.420 1.450 1,898,000 2,725,120 1.4358 0.238 0.238 0.241 0.236 0.241 11,418,339 0.2387 1.42%
2001-07-19 0 1.410 1.390 1.410 1.400 1.410 936,000 1,313,880 1.4037 0.234 0.231 0.234 0.233 0.234 5,630,962 0.2333 0.00%
2001-07-18 0 1.410 1.410 1.420 1.390 1.420 592,000 833,560 1.4080 0.234 0.234 0.236 0.231 0.236 3,561,463 0.2340 0.00%
2001-07-17 0 1.410 1.400 1.420 1.390 1.440 1,683,000 2,377,010 1.4124 0.234 0.233 0.236 0.231 0.239 10,124,902 0.2348 -2.08%
2001-07-16 0 1.440 1.440 1.450 1.440 1.480 2,246,000 3,264,080 1.4533 0.239 0.239 0.241 0.239 0.246 13,511,902 0.2416 -1.37%
2001-07-13 0 1.460 1.460 1.470 1.380 1.480 8,242,000 11,907,120 1.4447 0.243 0.243 0.244 0.229 0.246 49,583,746 0.2401 12.31%
2001-07-12 0 1.300 1.300 1.320 1.290 1.340 508,000 667,520 1.3140 0.216 0.216 0.219 0.214 0.223 3,056,120 0.2184 -0.76%
2001-07-11 0 1.310 1.300 1.320 1.300 1.340 734,000 968,080 1.3189 0.218 0.216 0.219 0.216 0.223 4,415,733 0.2192 -0.76%
2001-07-10 0 1.320 1.320 1.330 1.320 1.350 324,000 434,200 1.3401 0.219 0.219 0.221 0.219 0.224 1,949,179 0.2228 -2.22%
2001-07-09 0 1.350 1.340 1.350 1.340 1.350 680,000 913,960 1.3441 0.224 0.223 0.224 0.223 0.224 4,090,870 0.2234 0.00%
2001-07-05 0 1.350 1.340 1.360 1.340 1.370 316,000 427,740 1.3536 0.224 0.223 0.226 0.223 0.228 1,901,051 0.2250 0.00%
2001-07-04 0 1.350 1.340 1.350 1.340 1.370 362,000 491,940 1.3590 0.224 0.223 0.224 0.223 0.228 2,177,786 0.2259 0.75%
2001-07-03 0 1.340 1.340 1.350 1.340 1.360 354,000 477,880 1.3499 0.223 0.223 0.224 0.223 0.226 2,129,659 0.2244 -0.74%
2001-06-29 0 1.350 1.350 1.360 1.340 1.400 842,000 1,140,660 1.3547 0.224 0.224 0.226 0.223 0.233 5,065,459 0.2252 2.27%
2001-06-28 0 1.320 1.320 1.330 1.320 1.350 418,000 557,040 1.3326 0.219 0.219 0.221 0.219 0.224 2,514,682 0.2215 0.00%
2001-06-27 0 1.320 1.320 1.330 1.320 1.330 164,000 217,320 1.3251 0.219 0.219 0.221 0.219 0.221 986,621 0.2203 -0.75%
2001-06-26 0 1.330 1.320 1.330 1.300 1.340 1,266,000 1,694,380 1.3384 0.221 0.219 0.221 0.216 0.223 7,616,237 0.2225 1.53%
2001-06-22 0 1.310 1.310 1.320 1.310 1.330 320,000 419,800 1.3119 0.218 0.218 0.219 0.218 0.221 1,925,115 0.2181 -0.76%
2001-06-21 0 1.320 1.310 1.320 1.300 1.320 744,000 978,840 1.3156 0.219 0.218 0.219 0.216 0.219 4,475,893 0.2187 0.00%
2001-06-20 0 1.320 1.310 1.330 1.320 1.330 90,000 119,200 1.3244 0.219 0.218 0.221 0.219 0.221 541,439 0.2202 0.00%
2001-06-19 0 1.320 1.310 1.330 1.310 1.330 230,000 303,300 1.3187 0.219 0.218 0.221 0.218 0.221 1,383,676 0.2192 0.00%
2001-06-18 0 1.320 1.320 1.330 1.310 1.340 274,000 362,800 1.3241 0.219 0.219 0.221 0.218 0.223 1,648,380 0.2201 -0.75%
2001-06-15 0 1.330 1.330 1.360 1.330 1.400 140,000 188,900 1.3493 0.221 0.221 0.226 0.221 0.233 842,238 0.2243 -1.48%
2001-06-14 0 1.350 1.330 1.360 1.350 1.360 188,000 255,280 1.3579 0.224 0.221 0.226 0.224 0.226 1,131,005 0.2257 -0.74%
2001-06-13 0 1.360 1.360 1.370 1.300 1.370 312,000 421,800 1.3519 0.226 0.226 0.228 0.216 0.228 1,876,987 0.2247 0.74%
2001-06-12 0 1.350 1.350 1.380 1.350 1.350 78,000 105,300 1.3500 0.224 0.224 0.229 0.224 0.224 469,247 0.2244 0.00%
2001-06-11 0 1.350 1.340 1.370 1.350 1.370 342,000 463,040 1.3539 0.224 0.223 0.228 0.224 0.228 2,057,467 0.2251 -1.46%
2001-06-08 0 1.370 1.360 1.380 1.360 1.370 362,000 494,240 1.3653 0.228 0.226 0.229 0.226 0.228 2,177,786 0.2269 0.00%
2001-06-07 0 1.370 1.360 1.370 1.320 1.370 514,000 690,860 1.3441 0.228 0.226 0.228 0.219 0.228 3,092,216 0.2234 2.24%
2001-06-06 0 1.340 1.340 1.350 1.340 1.360 474,000 639,180 1.3485 0.223 0.223 0.224 0.223 0.226 2,851,577 0.2241 -0.74%
2001-06-05 0 1.350 1.350 1.360 1.340 1.360 264,000 356,500 1.3504 0.224 0.224 0.226 0.223 0.226 1,588,220 0.2245 0.00%
2001-06-04 0 1.350 1.350 1.360 1.350 1.370 238,000 322,000 1.3529 0.224 0.224 0.226 0.224 0.228 1,431,804 0.2249 -0.74%
2001-06-01 0 1.360 1.360 1.370 1.360 1.400 726,000 999,860 1.3772 0.226 0.226 0.228 0.226 0.233 4,367,605 0.2289 -1.45%
2001-05-31 0 1.380 1.380 1.390 1.350 1.400 1,058,000 1,464,660 1.3844 0.229 0.229 0.231 0.224 0.233 6,364,912 0.2301 0.73%
2001-05-30 0 1.370 1.340 1.370 1.330 1.370 570,000 765,480 1.3429 0.228 0.223 0.228 0.221 0.228 3,429,111 0.2232 3.01%
2001-05-29 0 1.330 1.320 1.350 1.320 1.350 540,000 721,700 1.3365 0.221 0.219 0.224 0.219 0.224 3,248,632 0.2222 -0.75%
2001-05-28 0 1.340 1.340 1.350 1.300 1.340 1,210,000 1,597,040 1.3199 0.223 0.223 0.224 0.216 0.223 7,279,342 0.2194 2.29%
2001-05-25 0 1.310 1.310 1.320 1.300 1.320 198,000 259,420 1.3102 0.218 0.218 0.219 0.216 0.219 1,191,165 0.2178 0.77%
2001-05-24 0 1.300 1.300 1.320 1.290 1.310 830,000 1,082,920 1.3047 0.216 0.216 0.219 0.214 0.218 4,993,267 0.2169 -0.76%
2001-05-23 0 1.310 1.310 1.330 1.310 1.330 539,500 712,085 1.3199 0.218 0.218 0.221 0.218 0.221 3,245,624 0.2194 -0.76%
2001-05-22 0 1.320 1.310 1.320 1.310 1.330 788,000 1,042,760 1.3233 0.219 0.218 0.219 0.218 0.221 4,740,596 0.2200 -0.75%
2001-05-21 0 1.330 1.320 1.330 1.290 1.330 2,276,000 2,987,620 1.3127 0.221 0.219 0.221 0.214 0.221 13,692,381 0.2182 3.10%
2001-05-18 0 1.290 1.280 1.290 1.250 1.290 70,000 89,280 1.2754 0.214 0.213 0.214 0.208 0.214 421,119 0.2120 0.00%
2001-05-17 0 1.290 1.280 1.290 1.280 1.300 1,010,000 1,302,060 1.2892 0.214 0.213 0.214 0.213 0.216 6,076,145 0.2143 0.00%
2001-05-16 0 1.290 1.290 1.300 1.230 1.300 2,246,000 2,841,060 1.2649 0.214 0.214 0.216 0.204 0.216 13,511,902 0.2103 4.88%
2001-05-15 0 1.230 1.220 1.230 1.210 1.230 214,000 260,920 1.2193 0.204 0.203 0.204 0.201 0.204 1,287,421 0.2027 0.82%
2001-05-14 0 1.220 1.220 1.230 1.210 1.230 472,000 573,800 1.2157 0.203 0.203 0.204 0.201 0.204 2,839,545 0.2021 0.00%
2001-05-11 0 1.220 1.200 1.220 1.200 1.220 204,000 246,440 1.2080 0.203 0.199 0.203 0.199 0.203 1,227,261 0.2008 0.83%
2001-05-10 0 1.210 1.200 1.210 1.200 1.210 868,000 1,044,520 1.2034 0.201 0.199 0.201 0.199 0.201 5,221,875 0.2000 0.83%
2001-05-09 0 1.200 1.190 1.210 1.200 1.200 250,000 300,000 1.2000 0.199 0.198 0.201 0.199 0.199 1,503,996 0.1995 0.84%
2001-05-08 0 1.190 1.190 1.200 1.180 1.210 1,882,000 2,248,020 1.1945 0.198 0.198 0.199 0.196 0.201 11,322,083 0.1986 1.71%
2001-05-07 0 1.170 1.170 1.180 1.170 1.170 752,000 879,840 1.1700 0.194 0.194 0.196 0.194 0.194 4,524,021 0.1945 0.86%
2001-05-04 0 1.160 1.160 1.170 1.160 1.170 160,000 186,200 1.1638 0.193 0.193 0.194 0.193 0.194 962,558 0.1934 0.00%
2001-05-03 0 1.160 1.150 1.180 1.160 1.160 40,200 46,620 1.1597 0.193 0.191 0.196 0.193 0.193 241,843 0.1928 1.75%
2001-05-02 0 1.140 1.140 1.170 1.140 1.170 508,000 584,380 1.1504 0.189 0.189 0.194 0.189 0.194 3,056,120 0.1912 0.00%
2001-04-27 0 1.140 1.140 1.180 1.140 1.180 1,268,000 1,460,140 1.1515 0.189 0.189 0.196 0.189 0.196 7,628,269 0.1914 -3.39%
2001-04-26 0 1.180 1.160 1.180 1.180 1.180 50,000 59,000 1.1800 0.196 0.193 0.196 0.196 0.196 300,799 0.1961 2.61%
2001-04-25 0 1.150 1.170 1.180 1.150 1.170 160,000 185,360 1.1585 0.191 0.194 0.196 0.191 0.194 962,558 0.1926 -0.86%
2001-04-24 0 1.160 1.150 1.170 1.150 1.160 150,000 173,500 1.1567 0.193 0.191 0.194 0.191 0.193 902,398 0.1923 0.87%
2001-04-23 0 1.150 1.150 1.160 1.150 1.160 344,000 396,140 1.1516 0.191 0.191 0.193 0.191 0.193 2,069,499 0.1914 -0.86%
2001-04-20 0 1.160 1.150 1.170 - - 0 0 - 0.193 0.191 0.194 - - 0 - 0.00%
2001-04-19 0 1.160 1.150 1.160 1.150 1.160 350,000 404,960 1.1570 0.193 0.191 0.193 0.191 0.193 2,105,595 0.1923 0.00%
2001-04-18 0 1.160 1.160 1.170 1.150 1.160 704,000 814,840 1.1574 0.193 0.193 0.194 0.191 0.193 4,235,253 0.1924 1.75%
2001-04-17 0 1.140 1.130 1.150 - - 0 0 - 0.189 0.188 0.191 - - 0 - 0.00%
2001-04-12 0 1.140 1.140 1.150 1.130 1.130 18,000 20,340 1.1300 0.189 0.189 0.191 0.188 0.188 108,288 0.1878 0.88%
2001-04-11 0 1.130 1.130 1.150 1.130 1.140 166,000 187,880 1.1318 0.188 0.188 0.191 0.188 0.189 998,653 0.1881 0.00%
2001-04-10 0 1.130 1.120 1.140 1.130 1.130 442,000 499,460 1.1300 0.188 0.186 0.189 0.188 0.188 2,659,065 0.1878 0.00%
2001-04-09 0 1.130 1.120 1.140 1.130 1.130 140,000 158,300 1.1307 0.188 0.186 0.189 0.188 0.188 842,238 0.1880 0.00%
2001-04-06 0 1.130 1.130 1.150 1.130 1.150 450,000 512,900 1.1398 0.188 0.188 0.191 0.188 0.191 2,707,193 0.1895 -1.74%
2001-04-04 0 1.150 1.130 1.150 1.120 1.150 776,000 882,900 1.1378 0.191 0.188 0.191 0.186 0.191 4,668,404 0.1891 0.00%
2001-04-03 0 1.150 1.150 1.160 1.150 1.160 372,000 428,100 1.1508 0.191 0.191 0.193 0.191 0.193 2,237,946 0.1913 -0.86%
2001-04-02 0 1.160 1.150 1.160 1.160 1.170 14,000 16,300 1.1643 0.193 0.191 0.193 0.193 0.194 84,224 0.1935 0.87%
2001-03-30 0 1.150 1.150 1.160 1.150 1.150 50,000 57,500 1.1500 0.191 0.191 0.193 0.191 0.191 300,799 0.1912 0.00%
2001-03-29 0 1.150 1.140 1.160 1.140 1.160 196,000 226,140 1.1538 0.191 0.189 0.193 0.189 0.193 1,179,133 0.1918 0.00%
2001-03-28 0 1.150 1.120 1.160 1.130 1.150 280,000 318,700 1.1382 0.191 0.186 0.193 0.188 0.191 1,684,476 0.1892 0.00%
2001-03-27 0 1.150 1.140 1.160 1.150 1.150 156,000 179,400 1.1500 0.191 0.189 0.193 0.191 0.191 938,494 0.1912 -0.86%
2001-03-26 0 1.160 1.160 1.170 1.140 1.160 450,000 518,260 1.1517 0.193 0.193 0.194 0.189 0.193 2,707,193 0.1914 2.65%
2001-03-23 0 1.130 1.130 1.140 1.120 1.130 464,000 523,480 1.1282 0.188 0.188 0.189 0.186 0.188 2,791,417 0.1875 0.00%
2001-03-22 0 1.130 1.130 1.150 1.130 1.160 350,000 397,900 1.1369 0.188 0.188 0.191 0.188 0.193 2,105,595 0.1890 -2.59%
2001-03-21 0 1.160 1.140 1.160 1.140 1.160 352,000 404,060 1.1479 0.193 0.189 0.193 0.189 0.193 2,117,627 0.1908 0.87%
2001-03-20 0 1.150 1.140 1.150 1.140 1.160 515,000 588,270 1.1423 0.191 0.189 0.191 0.189 0.193 3,098,232 0.1899 0.00%
2001-03-19 0 1.150 1.150 1.170 1.130 1.150 34,000 38,900 1.1441 0.191 0.191 0.194 0.188 0.191 204,543 0.1902 0.00%
2001-03-16 0 1.150 1.150 1.200 - - 0 0 - 0.191 0.191 0.199 - - 0 - 0.00%
2001-03-15 0 1.150 1.140 1.150 1.150 1.180 78,000 90,280 1.1574 0.191 0.189 0.191 0.191 0.196 469,247 0.1924 -4.17%
2001-03-14 0 1.200 1.150 1.200 1.130 1.230 910,000 1,070,140 1.1760 0.199 0.191 0.199 0.188 0.204 5,474,546 0.1955 4.35%
2001-03-13 0 1.150 1.130 1.150 1.120 1.150 1,074,000 1,211,400 1.1279 0.191 0.188 0.191 0.186 0.191 6,461,168 0.1875 0.00%
2001-03-12 0 1.150 1.150 1.160 1.140 1.150 402,000 461,240 1.1474 0.191 0.191 0.193 0.189 0.191 2,418,426 0.1907 -0.86%
2001-03-09 0 1.160 1.160 1.170 1.160 1.160 110,000 127,600 1.1600 0.193 0.193 0.194 0.193 0.193 661,758 0.1928 0.00%
2001-03-08 0 1.160 1.150 1.170 1.160 1.160 130,000 150,800 1.1600 0.193 0.191 0.194 0.193 0.193 782,078 0.1928 0.00%
2001-03-07 0 1.160 1.150 1.160 1.160 1.170 100,000 116,700 1.1670 0.193 0.191 0.193 0.193 0.194 601,598 0.1940 0.00%
2001-03-06 0 1.160 1.150 1.160 1.140 1.160 90,000 103,080 1.1453 0.193 0.191 0.193 0.189 0.193 541,439 0.1904 1.75%
2001-03-05 0 1.140 1.140 1.160 1.140 1.160 147,000 169,840 1.1554 0.189 0.189 0.193 0.189 0.193 884,350 0.1921 -1.72%
2001-03-02 0 1.160 1.130 1.180 1.140 1.160 482,000 555,420 1.1523 0.193 0.188 0.196 0.189 0.193 2,899,705 0.1915 1.75%
2001-03-01 0 1.140 1.140 1.160 1.140 1.160 168,000 194,080 1.1552 0.189 0.189 0.193 0.189 0.193 1,010,685 0.1920 -1.72%
2001-02-28 0 1.160 1.150 1.160 1.150 1.170 250,000 290,480 1.1619 0.193 0.191 0.193 0.191 0.194 1,503,996 0.1931 0.87%
2001-02-27 0 1.150 1.140 1.160 1.150 1.160 226,000 260,500 1.1527 0.191 0.189 0.193 0.191 0.193 1,359,613 0.1916 0.00%
2001-02-26 0 1.150 1.140 1.150 1.130 1.150 440,000 504,680 1.1470 0.191 0.189 0.191 0.188 0.191 2,647,033 0.1907 1.77%
2001-02-23 0 1.130 1.130 1.150 1.130 1.130 90,000 101,700 1.1300 0.188 0.188 0.191 0.188 0.188 541,439 0.1878 -0.88%
2001-02-22 0 1.140 1.130 1.150 1.130 1.150 424,000 484,360 1.1424 0.189 0.188 0.191 0.188 0.191 2,550,778 0.1899 -1.72%
2001-02-21 0 1.160 1.150 1.160 1.130 1.170 1,372,000 1,586,980 1.1567 0.193 0.191 0.193 0.188 0.194 8,253,931 0.1923 1.75%
2001-02-20 0 1.140 1.140 1.150 1.130 1.160 444,000 507,280 1.1425 0.189 0.189 0.191 0.188 0.193 2,671,097 0.1899 2.70%
2001-02-19 0 1.110 1.100 1.110 1.100 1.130 616,000 685,440 1.1127 0.185 0.183 0.185 0.183 0.188 3,705,847 0.1850 0.00%
2001-02-16 0 1.110 1.100 1.110 1.100 1.110 70,000 77,100 1.1014 0.185 0.183 0.185 0.183 0.185 421,119 0.1831 0.00%
2001-02-15 0 1.110 1.100 1.110 1.110 1.110 250,000 277,500 1.1100 0.185 0.183 0.185 0.185 0.185 1,503,996 0.1845 0.00%
2001-02-14 0 1.110 1.100 1.110 1.100 1.120 956,000 1,058,460 1.1072 0.185 0.183 0.185 0.183 0.186 5,751,281 0.1840 0.00%
2001-02-13 0 1.110 1.100 1.120 1.100 1.110 536,000 594,160 1.1085 0.185 0.183 0.186 0.183 0.185 3,224,568 0.1843 0.00%
2001-02-12 0 1.110 1.110 1.120 1.110 1.120 454,000 504,940 1.1122 0.185 0.185 0.186 0.185 0.186 2,731,257 0.1849 -0.89%
2001-02-09 0 1.120 1.110 1.120 1.110 1.120 516,000 577,620 1.1194 0.186 0.185 0.186 0.185 0.186 3,104,248 0.1861 0.00%
2001-02-08 0 1.120 1.110 1.120 1.110 1.120 322,000 358,960 1.1148 0.186 0.185 0.186 0.185 0.186 1,937,147 0.1853 0.90%
2001-02-07 0 1.110 1.100 1.110 1.100 1.110 220,000 242,340 1.1015 0.185 0.183 0.185 0.183 0.185 1,323,517 0.1831 0.91%
2001-02-06 0 1.100 1.080 1.100 1.080 1.100 136,000 147,560 1.0850 0.183 0.180 0.183 0.180 0.183 818,174 0.1804 2.80%
2001-02-05 0 1.070 1.060 1.080 1.060 1.080 822,000 882,920 1.0741 0.178 0.176 0.180 0.176 0.180 4,945,139 0.1785 -0.93%
2001-02-02 0 1.080 1.070 1.080 1.060 1.080 364,000 391,940 1.0768 0.180 0.178 0.180 0.176 0.180 2,189,818 0.1790 0.93%
2001-02-01 0 1.070 1.060 1.070 1.060 1.070 142,000 151,440 1.0665 0.178 0.176 0.178 0.176 0.178 854,270 0.1773 0.00%
2001-01-31 0 1.070 1.060 1.080 1.070 1.080 270,000 291,000 1.0778 0.178 0.176 0.180 0.178 0.180 1,624,316 0.1792 0.94%
2001-01-30 0 1.060 1.050 1.070 1.050 1.060 526,000 554,900 1.0549 0.176 0.175 0.178 0.175 0.176 3,164,408 0.1754 0.00%
2001-01-29 0 1.060 1.050 1.060 1.040 1.060 810,000 850,340 1.0498 0.176 0.175 0.176 0.173 0.176 4,872,948 0.1745 0.95%
2001-01-23 0 1.050 1.040 1.060 1.050 1.050 220,000 231,000 1.0500 0.175 0.173 0.176 0.175 0.175 1,323,517 0.1745 0.00%
2001-01-22 0 1.050 1.040 1.060 1.050 1.060 1,170,000 1,231,700 1.0527 0.175 0.173 0.176 0.175 0.176 7,038,702 0.1750 0.96%
2001-01-19 0 1.040 1.030 1.050 1.040 1.040 150,000 156,000 1.0400 0.173 0.171 0.175 0.173 0.173 902,398 0.1729 -0.95%
2001-01-18 0 1.050 1.030 1.050 1.040 1.050 540,000 565,040 1.0464 0.175 0.171 0.175 0.173 0.175 3,248,632 0.1739 1.94%
2001-01-17 0 1.030 1.030 1.040 1.030 1.030 11,000 11,300 1.0273 0.171 0.171 0.173 0.171 0.171 66,176 0.1708 -0.96%
2001-01-16 0 1.040 1.030 1.050 1.030 1.040 234,000 241,920 1.0338 0.173 0.171 0.175 0.171 0.173 1,407,740 0.1718 0.97%
2001-01-15 0 1.030 1.020 1.040 1.030 1.040 442,000 455,700 1.0310 0.171 0.170 0.173 0.171 0.173 2,659,065 0.1714 -0.96%
2001-01-12 0 1.040 1.030 1.040 1.030 1.050 306,000 318,560 1.0410 0.173 0.171 0.173 0.171 0.175 1,840,891 0.1730 0.00%
2001-01-11 0 1.040 1.040 1.050 1.040 1.050 180,000 188,700 1.0483 0.173 0.173 0.175 0.173 0.175 1,082,877 0.1743 0.00%
2001-01-10 0 1.040 1.040 1.050 1.040 1.050 92,000 96,140 1.0450 0.173 0.173 0.175 0.173 0.175 553,471 0.1737 0.00%
2001-01-09 0 1.040 1.040 1.050 1.030 1.040 270,000 280,580 1.0392 0.173 0.173 0.175 0.171 0.173 1,624,316 0.1727 0.00%
2001-01-08 0 1.040 1.030 1.040 1.040 1.050 342,000 357,000 1.0439 0.173 0.171 0.173 0.173 0.175 2,057,467 0.1735 0.00%
2001-01-05 0 1.040 1.040 1.050 1.020 1.040 246,000 252,980 1.0284 0.173 0.173 0.175 0.170 0.173 1,479,932 0.1709 -1.42%
2001-01-04 0 1.110 1.100 1.110 1.100 1.110 1,218,000 1,342,160 1.1019 0.175 0.174 0.175 0.174 0.175 7,709,470 0.1741 0.91%
2001-01-03 0 1.100 1.090 1.100 1.100 1.100 438,000 481,800 1.1000 0.174 0.172 0.174 0.174 0.174 2,772,371 0.1738 -0.90%
2001-01-02 0 1.110 1.100 1.110 1.100 1.110 252,000 279,520 1.1092 0.175 0.174 0.175 0.174 0.175 1,595,063 0.1752 0.91%
2000-12-29 0 1.100 1.100 1.110 1.100 1.110 150,000 165,200 1.1013 0.174 0.174 0.175 0.174 0.175 949,442 0.1740 0.00%
2000-12-28 0 1.100 1.090 1.100 1.100 1.100 637,500 701,175 1.0999 0.174 0.172 0.174 0.174 0.174 4,035,129 0.1738 0.92%
2000-12-27 0 1.090 1.080 1.100 1.080 1.090 250,000 271,000 1.0840 0.172 0.171 0.174 0.171 0.172 1,582,404 0.1713 0.93%
2000-12-22 0 1.080 1.080 1.100 1.060 1.100 358,000 386,060 1.0784 0.171 0.171 0.174 0.167 0.174 2,266,002 0.1704 0.00%
2000-12-21 0 1.080 1.080 1.100 1.080 1.110 262,000 289,120 1.1035 0.171 0.171 0.174 0.171 0.175 1,658,359 0.1743 -2.70%
2000-12-20 0 1.110 1.110 1.120 1.100 1.130 354,000 392,820 1.1097 0.175 0.175 0.177 0.174 0.179 2,240,683 0.1753 0.00%
2000-12-19 0 1.110 1.100 1.110 1.090 1.110 580,000 637,400 1.0990 0.175 0.174 0.175 0.172 0.175 3,671,176 0.1736 1.83%
2000-12-18 0 1.090 1.090 1.100 1.090 1.100 1,078,000 1,176,920 1.0918 0.172 0.172 0.174 0.172 0.174 6,823,324 0.1725 0.93%
2000-12-15 0 1.080 1.070 1.100 1.070 1.080 132,000 141,540 1.0723 0.171 0.169 0.174 0.169 0.171 835,509 0.1694 0.93%
2000-12-14 0 1.070 1.070 1.090 1.070 1.080 540,000 583,180 1.0800 0.169 0.169 0.172 0.169 0.171 3,417,992 0.1706 -0.93%
2000-12-13 0 1.080 1.080 1.090 1.070 1.090 418,000 451,520 1.0802 0.171 0.171 0.172 0.169 0.172 2,645,779 0.1707 0.00%
2000-12-12 0 1.080 1.080 1.090 1.070 1.090 202,000 217,960 1.0790 0.171 0.171 0.172 0.169 0.172 1,278,582 0.1705 -0.92%
2000-12-11 0 1.090 1.080 1.100 1.080 1.090 600,000 648,600 1.0810 0.172 0.171 0.174 0.171 0.172 3,797,769 0.1708 1.87%
2000-12-08 0 1.070 1.070 1.080 1.070 1.080 110,000 118,100 1.0736 0.169 0.169 0.171 0.169 0.171 696,258 0.1696 -0.93%
2000-12-07 0 1.080 1.060 1.080 1.050 1.080 200,000 212,000 1.0600 0.171 0.167 0.171 0.166 0.171 1,265,923 0.1675 0.00%
2000-12-06 0 1.080 1.070 1.080 1.070 1.080 241,000 258,110 1.0710 0.171 0.169 0.171 0.169 0.171 1,525,437 0.1692 3.85%
2000-12-05 0 1.040 1.040 1.060 1.030 1.050 584,000 609,860 1.0443 0.164 0.164 0.167 0.163 0.166 3,696,495 0.1650 0.97%
2000-12-04 0 1.030 1.030 1.040 1.020 1.040 468,000 483,300 1.0327 0.163 0.163 0.164 0.161 0.164 2,962,259 0.1632 0.98%
2000-12-01 0 1.020 1.020 1.030 1.020 1.040 188,000 193,820 1.0310 0.161 0.161 0.163 0.161 0.164 1,189,967 0.1629 -2.86%
2000-11-30 0 1.050 1.030 1.050 1.030 1.050 1,094,000 1,135,500 1.0379 0.166 0.163 0.166 0.163 0.166 6,924,598 0.1640 1.94%
2000-11-29 0 1.030 1.020 1.030 1.020 1.030 218,000 224,240 1.0286 0.163 0.161 0.163 0.161 0.163 1,379,856 0.1625 -0.96%
2000-11-28 0 1.040 1.030 1.040 1.030 1.040 262,000 270,520 1.0325 0.164 0.163 0.164 0.163 0.164 1,658,359 0.1631 0.97%
2000-11-27 0 1.030 1.030 1.040 1.010 1.040 328,000 336,440 1.0257 0.163 0.163 0.164 0.160 0.164 2,076,113 0.1621 0.98%
2000-11-24 0 1.020 1.010 1.020 1.020 1.020 60,000 61,200 1.0200 0.161 0.160 0.161 0.161 0.161 379,777 0.1611 0.99%
2000-11-23 0 1.010 1.010 1.020 1.010 1.030 320,000 325,800 1.0181 0.160 0.160 0.161 0.160 0.163 2,025,477 0.1609 -1.94%
2000-11-22 0 1.030 1.010 1.030 1.020 1.040 384,000 394,520 1.0274 0.163 0.160 0.163 0.161 0.164 2,430,572 0.1623 0.00%
2000-11-21 0 1.030 1.020 1.030 1.020 1.030 150,000 153,080 1.0205 0.163 0.161 0.163 0.161 0.163 949,442 0.1612 0.98%
2000-11-20 0 1.020 1.010 1.020 1.010 1.020 128,000 129,960 1.0153 0.161 0.160 0.161 0.160 0.161 810,191 0.1604 0.99%
2000-11-17 0 1.010 1.010 1.020 1.010 1.030 106,000 108,080 1.0196 0.160 0.160 0.161 0.160 0.163 670,939 0.1611 0.00%
2000-11-16 0 1.010 1.010 1.020 1.010 1.020 174,000 176,340 1.0134 0.160 0.160 0.161 0.160 0.161 1,101,353 0.1601 -0.98%
2000-11-15 0 1.020 1.010 1.020 1.010 1.020 102,000 103,540 1.0151 0.161 0.160 0.161 0.160 0.161 645,621 0.1604 0.00%
2000-11-14 0 1.020 1.000 1.020 1.010 1.030 273,400 279,370 1.0218 0.161 0.158 0.161 0.160 0.163 1,730,517 0.1614 2.00%
2000-11-13 0 1.000 1.000 1.020 1.000 1.010 128,000 128,200 1.0016 0.158 0.158 0.161 0.158 0.160 810,191 0.1582 -1.96%
2000-11-10 0 1.020 1.020 1.040 0.980 1.020 360,000 365,600 1.0156 0.161 0.161 0.164 0.155 0.161 2,278,661 0.1604 -2.86%
2000-11-09 0 1.050 1.020 1.050 1.020 1.050 1,226,000 1,255,840 1.0243 0.166 0.161 0.166 0.161 0.166 7,760,107 0.1618 2.94%
2000-11-08 0 1.020 1.020 1.040 1.020 1.040 382,000 389,800 1.0204 0.161 0.161 0.164 0.161 0.164 2,417,913 0.1612 0.00%
2000-11-07 0 1.020 1.010 1.020 1.020 1.030 296,000 302,000 1.0203 0.161 0.160 0.161 0.161 0.163 1,873,566 0.1612 0.00%
2000-11-06 0 1.020 1.020 1.050 1.020 1.030 468,000 478,360 1.0221 0.161 0.161 0.166 0.161 0.163 2,962,259 0.1615 -0.97%
2000-11-03 0 1.030 1.020 1.030 1.020 1.030 218,000 222,460 1.0205 0.163 0.161 0.163 0.161 0.163 1,379,856 0.1612 0.98%
2000-11-02 0 1.020 1.010 1.020 1.020 1.020 170,000 173,400 1.0200 0.161 0.160 0.161 0.161 0.161 1,076,034 0.1611 0.00%
2000-11-01 0 1.020 1.020 1.030 1.010 1.020 120,000 122,000 1.0167 0.161 0.161 0.163 0.160 0.161 759,554 0.1606 0.00%
2000-10-31 0 1.020 1.010 1.050 1.020 1.020 130,000 132,600 1.0200 0.161 0.160 0.166 0.161 0.161 822,850 0.1611 0.00%
2000-10-30 0 1.020 1.000 1.020 1.010 1.030 248,000 252,960 1.0200 0.161 0.158 0.161 0.160 0.163 1,569,744 0.1611 -0.97%
2000-10-27 0 1.030 1.010 1.030 1.010 1.040 552,000 564,720 1.0230 0.163 0.160 0.163 0.160 0.164 3,493,947 0.1616 0.00%
2000-10-26 0 1.030 1.020 1.030 - - 0 0 - 0.163 0.161 0.163 - - 0 - -0.96%
2000-10-25 0 1.040 1.000 1.040 1.000 1.040 580,000 589,040 1.0156 0.164 0.158 0.164 0.158 0.164 3,671,176 0.1604 4.00%
2000-10-24 0 1.000 1.000 1.020 - - 0 0 - 0.158 0.158 0.161 - - 0 - 0.00%
2000-10-23 0 1.000 1.000 1.020 1.000 1.000 71,000 70,940 0.9992 0.158 0.158 0.161 0.158 0.158 449,403 0.1579 0.00%
2000-10-20 0 1.000 0.990 1.010 0.990 1.000 260,000 259,800 0.9992 0.158 0.156 0.160 0.156 0.158 1,645,700 0.1579 0.00%
2000-10-19 0 1.000 0.990 1.000 0.980 1.010 292,000 291,640 0.9988 0.158 0.156 0.158 0.155 0.160 1,848,247 0.1578 2.04%
2000-10-18 0 0.980 0.980 0.990 0.980 1.000 202,000 200,660 0.9934 0.155 0.155 0.156 0.155 0.158 1,278,582 0.1569 -1.01%
2000-10-17 0 0.990 0.990 1.000 0.990 1.010 181,000 180,850 0.9992 0.156 0.156 0.158 0.156 0.160 1,145,660 0.1579 -1.00%
2000-10-16 0 1.000 1.000 1.010 0.990 1.010 380,000 380,320 1.0008 0.158 0.158 0.160 0.156 0.160 2,405,253 0.1581 -0.99%
2000-10-13 0 1.010 1.000 1.010 0.980 1.010 566,000 564,800 0.9979 0.160 0.158 0.160 0.155 0.160 3,582,562 0.1577 1.00%
2000-10-12 0 1.000 1.000 1.010 0.990 1.000 262,000 260,800 0.9954 0.158 0.158 0.160 0.156 0.158 1,658,359 0.1573 1.01%
2000-10-11 0 0.990 0.980 1.020 0.990 1.010 468,000 466,700 0.9972 0.156 0.155 0.161 0.156 0.160 2,962,259 0.1575 -1.00%
2000-10-10 0 1.000 0.990 1.010 1.000 1.010 468,000 470,200 1.0047 0.158 0.156 0.160 0.158 0.160 2,962,259 0.1587 -0.99%
2000-10-09 0 1.010 1.000 1.020 1.000 1.050 570,800 575,080 1.0075 0.160 0.158 0.161 0.158 0.166 3,612,944 0.1592 0.00%
2000-10-05 0 1.010 1.010 1.020 1.010 1.050 728,000 743,320 1.0210 0.160 0.160 0.161 0.160 0.166 4,607,959 0.1613 -0.98%
2000-10-04 0 1.020 1.010 1.030 0.990 1.020 432,000 436,660 1.0108 0.161 0.160 0.163 0.156 0.161 2,734,393 0.1597 2.00%
2000-10-03 0 1.000 1.000 1.010 1.000 1.040 1,050,000 1,057,020 1.0067 0.158 0.158 0.160 0.158 0.164 6,646,095 0.1590 2.04%
2000-09-29 0 0.980 0.970 0.980 0.950 0.980 200,000 192,820 0.9641 0.155 0.153 0.155 0.150 0.155 1,265,923 0.1523 0.00%
2000-09-28 0 0.980 0.970 0.980 0.980 0.980 78,000 76,440 0.9800 0.155 0.153 0.155 0.155 0.155 493,710 0.1548 0.00%
2000-09-27 0 0.980 0.970 0.980 0.960 0.980 610,000 593,600 0.9731 0.155 0.153 0.155 0.152 0.155 3,861,065 0.1537 1.03%
2000-09-26 0 0.970 0.960 0.980 0.960 0.970 250,000 242,400 0.9696 0.153 0.152 0.155 0.152 0.153 1,582,404 0.1532 0.00%
2000-09-25 0 0.970 0.960 0.970 0.970 0.980 240,000 233,800 0.9742 0.153 0.152 0.153 0.153 0.155 1,519,107 0.1539 1.04%
2000-09-22 0 0.960 0.950 0.970 0.950 0.980 1,506,000 1,459,420 0.9691 0.152 0.150 0.153 0.150 0.155 9,532,399 0.1531 -2.04%
2000-09-21 0 0.980 0.970 0.980 0.970 0.980 494,000 483,680 0.9791 0.155 0.153 0.155 0.153 0.155 3,126,829 0.1547 0.00%
2000-09-20 0 0.980 0.980 0.990 0.970 0.980 368,000 360,580 0.9798 0.155 0.155 0.156 0.153 0.155 2,329,298 0.1548 1.03%
2000-09-19 0 0.970 0.970 0.980 0.950 0.980 652,000 628,020 0.9632 0.153 0.153 0.155 0.150 0.155 4,126,908 0.1522 0.00%
2000-09-18 0 0.970 0.970 0.980 0.970 0.990 554,000 544,980 0.9837 0.153 0.153 0.155 0.153 0.156 3,506,606 0.1554 -2.02%
2000-09-15 0 0.990 0.990 1.000 0.980 1.010 336,000 334,440 0.9954 0.156 0.156 0.158 0.155 0.160 2,126,750 0.1573 0.00%
2000-09-14 0 0.990 0.990 1.000 0.980 0.990 875,000 864,060 0.9875 0.156 0.156 0.158 0.155 0.156 5,538,412 0.1560 1.02%
2000-09-12 0 0.980 0.980 0.990 0.980 0.980 462,000 452,760 0.9800 0.155 0.155 0.156 0.155 0.155 2,924,282 0.1548 -1.01%
2000-09-11 0 0.990 0.990 1.000 0.990 1.000 370,000 368,300 0.9954 0.156 0.156 0.158 0.156 0.158 2,341,957 0.1573 -1.00%
2000-09-08 0 1.000 1.000 1.020 1.000 1.010 320,000 321,200 1.0038 0.158 0.158 0.161 0.158 0.160 2,025,477 0.1586 -0.99%
2000-09-07 0 1.010 1.010 1.020 0.990 1.020 920,000 926,300 1.0068 0.160 0.160 0.161 0.156 0.161 5,823,245 0.1591 -1.94%
2000-09-06 0 1.180 1.170 1.190 1.160 1.200 1,556,000 1,846,960 1.1870 0.163 0.161 0.164 0.160 0.165 11,283,183 0.1637 -1.67%
2000-09-05 0 1.200 1.190 1.200 1.190 1.210 1,434,000 1,710,380 1.1927 0.165 0.164 0.165 0.164 0.167 10,398,512 0.1645 1.69%
2000-09-04 0 1.180 1.180 1.190 1.180 1.190 776,000 921,100 1.1870 0.163 0.163 0.164 0.163 0.164 5,627,089 0.1637 -0.84%
2000-09-01 0 1.190 1.190 1.200 1.180 1.210 1,038,000 1,234,920 1.1897 0.164 0.164 0.165 0.163 0.167 7,526,956 0.1641 0.00%
2000-08-31 0 1.190 1.180 1.190 1.180 1.190 482,000 573,300 1.1894 0.164 0.163 0.164 0.163 0.164 3,495,176 0.1640 0.00%
2000-08-30 0 1.190 1.180 1.190 1.180 1.190 220,000 260,640 1.1847 0.164 0.163 0.164 0.163 0.164 1,595,309 0.1634 0.00%
2000-08-29 0 1.190 1.180 1.190 1.180 1.190 686,000 813,260 1.1855 0.164 0.163 0.164 0.163 0.164 4,974,462 0.1635 1.71%
2000-08-28 0 1.170 1.170 1.180 1.170 1.180 402,000 473,680 1.1783 0.161 0.161 0.163 0.161 0.163 2,915,064 0.1625 -0.85%
2000-08-25 0 1.180 1.180 1.190 1.170 1.190 1,056,000 1,245,180 1.1791 0.163 0.163 0.164 0.161 0.164 7,657,481 0.1626 -0.84%
2000-08-24 0 1.190 1.180 1.190 1.180 1.190 184,000 217,320 1.1811 0.164 0.163 0.164 0.163 0.164 1,334,258 0.1629 0.85%
2000-08-23 0 1.180 1.180 1.190 1.180 1.190 606,000 718,440 1.1855 0.163 0.163 0.164 0.163 0.164 4,394,350 0.1635 0.00%
2000-08-22 0 1.180 1.180 1.190 1.180 1.190 730,000 862,100 1.1810 0.163 0.163 0.164 0.163 0.164 5,293,524 0.1629 -0.84%
2000-08-21 0 1.190 1.180 1.190 1.190 1.190 276,000 328,440 1.1900 0.164 0.163 0.164 0.164 0.164 2,001,387 0.1641 0.00%
2000-08-18 0 1.190 1.190 1.200 1.180 1.190 466,000 553,200 1.1871 0.164 0.164 0.165 0.163 0.164 3,379,154 0.1637 0.85%
2000-08-17 0 1.180 1.180 1.190 1.180 1.210 314,000 371,820 1.1841 0.163 0.163 0.164 0.163 0.167 2,276,940 0.1633 0.85%
2000-08-16 0 1.170 1.170 1.180 1.170 1.180 484,000 567,320 1.1721 0.161 0.161 0.163 0.161 0.163 3,509,679 0.1616 0.00%
2000-08-15 0 1.170 1.170 1.180 1.170 1.170 400,000 468,000 1.1700 0.161 0.161 0.163 0.161 0.161 2,900,561 0.1613 0.86%
2000-08-14 0 1.160 1.160 1.170 1.160 1.160 250,000 290,000 1.1600 0.160 0.160 0.161 0.160 0.160 1,812,851 0.1600 0.00%
2000-08-11 0 1.160 1.160 1.180 1.150 1.190 986,000 1,152,600 1.1690 0.160 0.160 0.163 0.159 0.164 7,149,883 0.1612 -0.85%
2000-08-10 0 1.170 1.170 1.180 1.150 1.180 1,811,000 2,112,710 1.1666 0.161 0.161 0.163 0.159 0.163 13,132,290 0.1609 1.74%
2000-08-09 0 1.150 1.140 1.160 1.130 1.150 476,000 545,760 1.1466 0.159 0.157 0.160 0.156 0.159 3,451,668 0.1581 -0.86%
2000-08-08 0 1.160 1.150 1.160 1.150 1.160 530,000 610,200 1.1513 0.160 0.159 0.160 0.159 0.160 3,843,243 0.1588 0.00%
2000-08-07 0 1.160 1.150 1.160 1.110 1.160 915,000 1,056,620 1.1548 0.160 0.159 0.160 0.153 0.160 6,635,033 0.1592 0.00%
2000-08-04 0 1.160 1.150 1.170 1.150 1.170 1,080,000 1,250,280 1.1577 0.160 0.159 0.161 0.159 0.161 7,831,515 0.1596 1.75%
2000-08-03 0 1.140 1.140 1.150 1.120 1.150 628,000 714,980 1.1385 0.157 0.157 0.159 0.154 0.159 4,553,881 0.1570 0.88%
2000-08-02 0 1.130 1.130 1.140 1.090 1.130 612,000 687,660 1.1236 0.156 0.156 0.157 0.150 0.156 4,437,858 0.1550 0.00%
2000-08-01 0 1.130 1.130 1.140 1.120 1.140 580,000 654,400 1.1283 0.156 0.156 0.157 0.154 0.157 4,205,814 0.1556 0.00%
2000-07-31 0 1.130 1.120 1.130 1.120 1.130 1,170,000 1,319,800 1.1280 0.156 0.154 0.156 0.154 0.156 8,484,141 0.1556 0.89%
2000-07-28 0 1.120 1.120 1.130 1.110 1.120 968,000 1,082,340 1.1181 0.154 0.154 0.156 0.153 0.154 7,019,358 0.1542 0.90%
2000-07-27 0 1.110 1.110 1.120 1.110 1.120 1,128,000 1,257,020 1.1144 0.153 0.153 0.154 0.153 0.154 8,179,582 0.1537 -0.89%
2000-07-26 0 1.120 1.120 1.130 1.120 1.120 800,000 896,000 1.1200 0.154 0.154 0.156 0.154 0.154 5,801,122 0.1545 0.00%
2000-07-25 0 1.120 1.120 1.130 1.100 1.120 2,010,000 2,237,340 1.1131 0.154 0.154 0.156 0.152 0.154 14,575,319 0.1535 0.90%
2000-07-24 0 1.110 1.110 1.120 1.100 1.130 1,821,200 2,041,660 1.1211 0.153 0.153 0.154 0.152 0.156 13,206,255 0.1546 -0.89%
2000-07-21 0 1.120 1.120 1.130 1.100 1.140 5,050,000 5,672,760 1.1233 0.154 0.154 0.156 0.152 0.157 36,619,584 0.1549 2.75%
2000-07-20 0 1.090 1.070 1.090 1.070 1.100 654,000 707,360 1.0816 0.150 0.148 0.150 0.148 0.152 4,742,417 0.1492 -0.91%
2000-07-19 0 1.100 1.090 1.120 1.080 1.110 594,000 646,060 1.0876 0.152 0.150 0.154 0.149 0.153 4,307,333 0.1500 1.85%
2000-07-18 0 1.080 1.080 1.090 1.060 1.100 916,000 989,140 1.0798 0.149 0.149 0.150 0.146 0.152 6,642,285 0.1489 -1.82%
2000-07-17 0 1.100 1.100 1.110 1.100 1.120 406,000 452,100 1.1135 0.152 0.152 0.153 0.152 0.154 2,944,070 0.1536 -1.79%
2000-07-14 0 1.120 1.110 1.120 1.120 1.140 832,000 939,420 1.1291 0.154 0.153 0.154 0.154 0.157 6,033,167 0.1557 0.90%
2000-07-13 0 1.110 1.110 1.120 1.100 1.120 776,000 860,640 1.1091 0.153 0.153 0.154 0.152 0.154 5,627,089 0.1529 0.91%
2000-07-12 0 1.100 1.100 1.110 1.090 1.100 628,000 690,100 1.0989 0.152 0.152 0.153 0.150 0.152 4,553,881 0.1515 1.85%
2000-07-11 0 1.080 1.070 1.100 1.060 1.090 632,000 680,080 1.0761 0.149 0.148 0.152 0.146 0.150 4,582,887 0.1484 0.93%
2000-07-10 0 1.070 1.060 1.070 1.050 1.080 378,000 400,940 1.0607 0.148 0.146 0.148 0.145 0.149 2,741,030 0.1463 0.94%
2000-07-07 0 1.060 1.050 1.060 1.060 1.070 480,000 509,700 1.0619 0.146 0.145 0.146 0.146 0.148 3,480,673 0.1464 0.95%
2000-07-06 0 1.050 1.050 1.070 1.050 1.080 214,000 227,800 1.0645 0.145 0.145 0.148 0.145 0.149 1,551,800 0.1468 0.00%
2000-07-05 0 1.050 1.050 1.060 1.040 1.050 190,000 198,100 1.0426 0.145 0.145 0.146 0.143 0.145 1,377,767 0.1438 0.96%
2000-07-04 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 0.143 0.143 0.146 0.143 0.143 145,028 0.1434 0.97%
2000-07-03 0 1.030 1.030 1.060 1.030 1.030 50,000 51,500 1.0300 0.142 0.142 0.146 0.142 0.142 362,570 0.1420 0.00%
2000-06-30 0 1.030 1.030 1.040 1.020 1.030 312,000 320,360 1.0268 0.142 0.142 0.143 0.141 0.142 2,262,438 0.1416 0.00%
2000-06-29 0 1.030 1.030 1.050 1.030 1.040 100,000 103,160 1.0316 0.142 0.142 0.145 0.142 0.143 725,140 0.1423 -1.90%
2000-06-28 0 1.050 1.040 1.050 1.040 1.050 488,000 511,160 1.0475 0.145 0.143 0.145 0.143 0.145 3,538,685 0.1444 0.00%
2000-06-27 0 1.050 1.070 1.080 1.010 1.050 422,000 433,600 1.0275 0.145 0.148 0.149 0.139 0.145 3,060,092 0.1417 2.94%
2000-06-26 0 1.020 1.010 1.020 1.020 1.050 976,000 1,006,020 1.0308 0.141 0.139 0.141 0.141 0.145 7,077,369 0.1421 -1.92%
2000-06-23 0 1.040 1.020 1.040 1.010 1.040 472,000 481,580 1.0203 0.143 0.141 0.143 0.139 0.143 3,422,662 0.1407 1.96%
2000-06-22 0 1.020 1.020 1.040 1.000 1.070 328,000 336,440 1.0257 0.141 0.141 0.143 0.138 0.148 2,378,460 0.1415 -2.86%
2000-06-21 0 1.050 1.040 1.060 1.030 1.060 736,000 765,580 1.0402 0.145 0.143 0.146 0.142 0.146 5,337,032 0.1434 0.96%
2000-06-20 0 1.040 1.010 1.040 1.010 1.040 292,000 297,840 1.0200 0.143 0.139 0.143 0.139 0.143 2,117,410 0.1407 1.96%
2000-06-19 0 1.020 1.020 1.030 1.020 1.020 196,000 199,920 1.0200 0.141 0.141 0.142 0.141 0.141 1,421,275 0.1407 0.00%
2000-06-16 0 1.020 1.010 1.030 1.020 1.060 712,000 741,740 1.0418 0.141 0.139 0.142 0.141 0.146 5,162,999 0.1437 -2.86%
2000-06-15 0 1.050 1.040 1.050 1.030 1.050 462,000 482,660 1.0447 0.145 0.143 0.145 0.142 0.145 3,350,148 0.1441 1.94%
2000-06-14 0 1.030 1.030 1.040 1.020 1.040 650,000 670,260 1.0312 0.142 0.142 0.143 0.141 0.143 4,713,412 0.1422 3.00%
2000-06-13 0 1.000 0.990 1.000 1.000 1.010 308,000 310,000 1.0065 0.138 0.137 0.138 0.138 0.139 2,233,432 0.1388 -0.99%
2000-06-12 0 1.010 1.010 1.020 1.010 1.040 400,000 407,200 1.0180 0.139 0.139 0.141 0.139 0.143 2,900,561 0.1404 0.00%
2000-06-09 0 1.010 1.000 1.030 1.010 1.050 538,000 560,500 1.0418 0.139 0.138 0.142 0.139 0.145 3,901,255 0.1437 -3.81%
2000-06-08 0 1.050 1.030 1.060 0.960 1.060 2,230,000 2,284,940 1.0246 0.145 0.142 0.146 0.132 0.146 16,170,628 0.1413 9.37%
2000-06-07 0 0.960 0.960 0.980 0.960 0.980 460,000 441,720 0.9603 0.132 0.132 0.135 0.132 0.135 3,335,645 0.1324 0.00%
2000-06-05 0 0.960 0.950 0.970 0.950 0.970 670,000 647,680 0.9667 0.132 0.131 0.134 0.131 0.134 4,858,440 0.1333 0.00%
2000-06-02 0 0.960 0.950 0.960 0.960 0.970 140,000 135,100 0.9650 0.132 0.131 0.132 0.132 0.134 1,015,196 0.1331 1.05%
2000-06-01 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.131 0.131 0.132 0.131 0.131 145,028 0.1310 -1.04%
2000-05-31 0 0.960 0.930 0.960 0.940 0.970 504,000 481,140 0.9546 0.132 0.128 0.132 0.130 0.134 3,654,707 0.1316 0.00%
2000-05-30 0 0.960 0.930 0.960 0.950 0.960 80,000 76,040 0.9505 0.132 0.128 0.132 0.131 0.132 580,112 0.1311 3.23%
2000-05-29 0 0.930 0.930 0.940 0.930 0.940 258,000 240,680 0.9329 0.128 0.128 0.130 0.128 0.130 1,870,862 0.1286 -1.06%
2000-05-26 0 0.940 0.940 0.950 0.940 0.940 646,000 607,240 0.9400 0.130 0.130 0.131 0.130 0.130 4,684,406 0.1296 -1.05%
2000-05-25 0 0.950 0.950 0.960 0.950 0.960 360,000 342,300 0.9508 0.131 0.131 0.132 0.131 0.132 2,610,505 0.1311 0.00%
2000-05-24 0 0.950 0.950 0.960 0.950 0.960 220,000 209,500 0.9523 0.131 0.131 0.132 0.131 0.132 1,595,309 0.1313 0.00%
2000-05-23 0 0.950 0.950 0.970 0.950 0.970 310,000 296,900 0.9577 0.131 0.131 0.134 0.131 0.134 2,247,935 0.1321 0.00%
2000-05-22 0 0.950 0.950 0.970 0.950 0.950 166,000 157,700 0.9500 0.131 0.131 0.134 0.131 0.131 1,203,733 0.1310 0.00%
2000-05-19 0 0.950 0.930 0.950 0.930 0.950 74,000 69,900 0.9446 0.131 0.128 0.131 0.128 0.131 536,604 0.1303 0.00%
2000-05-18 0 0.950 0.940 0.950 0.930 0.950 280,000 264,880 0.9460 0.131 0.130 0.131 0.128 0.131 2,030,393 0.1305 1.06%
2000-05-17 0 0.940 0.940 0.950 0.940 0.940 110,000 103,400 0.9400 0.130 0.130 0.131 0.130 0.130 797,654 0.1296 -1.05%
2000-05-16 0 0.950 0.940 0.950 0.940 0.950 304,000 287,280 0.9450 0.131 0.130 0.131 0.130 0.131 2,204,426 0.1303 1.06%
2000-05-15 0 0.940 0.940 0.950 0.940 0.940 70,000 65,800 0.9400 0.130 0.130 0.131 0.130 0.130 507,598 0.1296 0.00%
2000-05-12 0 0.940 0.940 0.950 0.930 0.950 210,000 197,800 0.9419 0.130 0.130 0.131 0.128 0.131 1,522,795 0.1299 1.08%
2000-05-10 0 0.930 0.930 0.950 0.920 0.930 80,000 73,800 0.9225 0.128 0.128 0.131 0.127 0.128 580,112 0.1272 1.09%
2000-05-09 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.127 0.127 0.131 0.127 0.127 145,028 0.1269 -1.08%
2000-05-08 0 0.930 0.920 0.930 0.930 0.950 320,000 300,000 0.9375 0.128 0.127 0.128 0.128 0.131 2,320,449 0.1293 -2.11%
2000-05-05 0 0.950 0.940 0.950 0.940 0.950 186,000 174,900 0.9403 0.131 0.130 0.131 0.130 0.131 1,348,761 0.1297 0.00%
2000-05-04 0 0.950 0.940 0.960 0.940 0.950 132,000 125,200 0.9485 0.131 0.130 0.132 0.130 0.131 957,185 0.1308 0.00%
2000-05-03 0 0.950 0.940 0.960 0.950 0.950 90,000 85,500 0.9500 0.131 0.130 0.132 0.131 0.131 652,626 0.1310 0.00%
2000-05-02 0 0.950 0.940 0.960 0.950 0.950 150,000 142,500 0.9500 0.131 0.130 0.132 0.131 0.131 1,087,710 0.1310 1.06%
2000-04-28 0 0.940 0.940 0.960 - - 0 0 - 0.130 0.130 0.132 - - 0 - 0.00%
2000-04-27 0 0.940 0.940 0.980 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2000-04-26 0 0.940 0.940 0.960 0.940 0.960 188,000 178,600 0.9500 0.130 0.130 0.132 0.130 0.132 1,363,264 0.1310 0.00%
2000-04-25 0 0.940 0.930 0.940 0.940 0.940 202,000 189,880 0.9400 0.130 0.128 0.130 0.130 0.130 1,464,783 0.1296 -2.08%
2000-04-20 0 0.960 0.920 0.960 0.920 0.960 42,000 38,920 0.9267 0.132 0.127 0.132 0.127 0.132 304,559 0.1278 4.35%
2000-04-19 0 0.920 0.920 0.960 0.920 0.930 120,800 111,680 0.9245 0.127 0.127 0.132 0.127 0.128 875,969 0.1275 -1.08%
2000-04-18 0 0.930 0.930 0.940 0.920 0.930 172,000 159,380 0.9266 0.128 0.128 0.130 0.127 0.128 1,247,241 0.1278 4.49%
2000-04-17 0 0.890 0.890 0.900 0.890 0.920 1,628,000 1,475,440 0.9063 0.123 0.123 0.124 0.123 0.127 11,805,284 0.1250 -5.32%
2000-04-14 0 0.940 0.940 0.960 0.940 0.940 4,000 3,760 0.9400 0.130 0.130 0.132 0.130 0.130 29,006 0.1296 0.00%
2000-04-13 0 0.940 0.930 0.950 0.940 0.940 260,000 244,400 0.9400 0.130 0.128 0.131 0.130 0.130 1,885,365 0.1296 0.00%
2000-04-12 0 0.940 0.940 0.950 0.940 0.940 58,000 54,520 0.9400 0.130 0.130 0.131 0.130 0.130 420,581 0.1296 0.00%
2000-04-11 0 0.940 0.940 0.950 0.930 0.940 404,000 379,040 0.9382 0.130 0.130 0.131 0.128 0.130 2,929,567 0.1294 1.08%
2000-04-10 0 0.930 0.930 0.940 0.930 0.940 232,000 216,480 0.9331 0.128 0.128 0.130 0.128 0.130 1,682,325 0.1287 -1.06%
2000-04-07 0 0.940 0.940 0.960 0.940 0.950 370,000 348,700 0.9424 0.130 0.130 0.132 0.130 0.131 2,683,019 0.1300 -1.05%
2000-04-06 0 0.950 0.930 0.950 0.930 0.950 342,000 318,660 0.9318 0.131 0.128 0.131 0.128 0.131 2,479,980 0.1285 2.15%
2000-04-05 0 0.930 0.930 0.950 0.920 0.940 534,000 498,320 0.9332 0.128 0.128 0.131 0.127 0.130 3,872,249 0.1287 -2.11%
2000-04-03 0 0.950 0.940 0.950 0.940 0.950 300,000 283,200 0.9440 0.131 0.130 0.131 0.130 0.131 2,175,421 0.1302 0.00%
2000-03-31 0 0.950 0.940 0.950 0.950 0.960 392,000 372,700 0.9508 0.131 0.130 0.131 0.131 0.132 2,842,550 0.1311 -1.04%
2000-03-30 0 0.960 0.960 0.970 0.960 0.980 274,000 266,220 0.9716 0.132 0.132 0.134 0.132 0.135 1,986,884 0.1340 -1.03%
2000-03-29 0 0.970 0.970 0.980 0.960 0.980 500,000 486,700 0.9734 0.134 0.134 0.135 0.132 0.135 3,625,701 0.1342 2.11%
2000-03-28 0 0.950 0.950 0.970 0.950 0.990 140,000 134,200 0.9586 0.131 0.131 0.134 0.131 0.137 1,015,196 0.1322 -3.06%
2000-03-27 0 0.980 0.950 0.980 0.950 0.980 682,000 655,000 0.9604 0.135 0.131 0.135 0.131 0.135 4,945,457 0.1324 2.08%
2000-03-24 0 0.960 0.950 0.970 0.950 0.970 184,000 176,700 0.9603 0.132 0.131 0.134 0.131 0.134 1,334,258 0.1324 -1.03%
2000-03-23 0 0.970 0.960 0.970 0.950 0.970 708,000 678,960 0.9590 0.134 0.132 0.134 0.131 0.134 5,133,993 0.1322 0.00%
2000-03-22 0 0.970 0.970 0.980 0.970 1.000 438,000 431,780 0.9858 0.134 0.134 0.135 0.134 0.138 3,176,114 0.1359 1.04%
2000-03-21 0 0.960 0.960 0.970 0.930 1.000 1,822,000 1,749,660 0.9603 0.132 0.132 0.134 0.128 0.138 13,212,056 0.1324 4.35%
2000-03-20 0 0.920 0.910 0.930 0.910 0.920 340,000 311,200 0.9153 0.127 0.125 0.128 0.125 0.127 2,465,477 0.1262 1.10%
2000-03-17 0 0.910 0.910 0.930 0.910 0.940 494,000 456,440 0.9240 0.125 0.125 0.128 0.125 0.130 3,582,193 0.1274 1.11%
2000-03-16 0 0.900 0.900 0.920 0.890 1.000 2,574,000 2,358,980 0.9165 0.124 0.124 0.127 0.123 0.138 18,665,111 0.1264 -1.10%
2000-03-15 0 0.910 0.900 0.910 0.900 0.920 1,239,975 1,128,679 0.9102 0.125 0.124 0.125 0.124 0.127 8,991,558 0.1255 -1.09%
2000-03-14 0 0.920 0.910 0.920 0.900 0.920 2,556,000 2,338,620 0.9150 0.127 0.125 0.127 0.124 0.127 18,534,585 0.1262 0.00%
2000-03-13 0 0.920 0.910 0.920 0.910 0.930 1,234,000 1,124,580 0.9113 0.127 0.125 0.127 0.125 0.128 8,948,231 0.1257 0.00%
2000-03-10 0 0.920 0.920 0.930 0.920 0.930 496,000 456,680 0.9207 0.127 0.127 0.128 0.127 0.128 3,596,696 0.1270 1.10%
2000-03-09 0 0.910 0.900 0.920 0.900 0.920 552,000 505,880 0.9164 0.125 0.124 0.127 0.124 0.127 4,002,774 0.1264 -1.09%
2000-03-08 0 0.920 0.920 0.940 0.900 0.930 973,190 895,655 0.9203 0.127 0.127 0.130 0.124 0.128 7,056,993 0.1269 -1.08%
2000-03-07 0 0.930 0.930 0.940 0.930 0.940 730,000 682,800 0.9353 0.128 0.128 0.130 0.128 0.130 5,293,524 0.1290 -2.11%
2000-03-06 0 0.950 0.940 0.950 0.930 0.950 650,000 608,400 0.9360 0.131 0.130 0.131 0.128 0.131 4,713,412 0.1291 1.06%
2000-03-03 0 0.940 0.940 0.950 0.940 0.960 358,000 340,960 0.9524 0.130 0.130 0.131 0.130 0.132 2,596,002 0.1313 0.00%
2000-03-02 0 0.940 0.930 0.940 0.930 0.940 250,000 233,500 0.9340 0.130 0.128 0.130 0.128 0.130 1,812,851 0.1288 1.08%
2000-03-01 0 0.930 0.930 0.950 0.930 0.930 20,000 18,600 0.9300 0.128 0.128 0.131 0.128 0.128 145,028 0.1283 -3.12%
2000-02-29 0 0.960 0.920 0.960 0.940 0.960 166,000 158,360 0.9540 0.132 0.127 0.132 0.130 0.132 1,203,733 0.1316 6.67%
2000-02-28 0 0.900 0.900 0.950 0.900 0.940 1,180,000 1,085,480 0.9199 0.124 0.124 0.131 0.124 0.130 8,556,655 0.1269 -5.26%
2000-02-25 0 0.950 0.940 0.960 0.940 0.960 388,000 368,960 0.9509 0.131 0.130 0.132 0.130 0.132 2,813,544 0.1311 -1.04%
2000-02-24 0 0.960 0.930 0.960 0.950 0.980 664,000 643,540 0.9692 0.132 0.128 0.132 0.131 0.135 4,814,931 0.1337 2.13%
2000-02-23 0 0.940 0.940 0.950 0.920 0.950 766,000 711,420 0.9287 0.130 0.130 0.131 0.127 0.131 5,554,574 0.1281 1.08%
2000-02-22 0 0.930 0.930 0.960 0.920 0.930 1,088,200 1,007,036 0.9254 0.128 0.128 0.132 0.127 0.128 7,890,976 0.1276 0.00%
2000-02-21 0 0.930 0.930 0.950 0.930 0.950 980,000 921,040 0.9398 0.128 0.128 0.131 0.128 0.131 7,106,375 0.1296 -2.11%
2000-02-18 0 0.950 0.950 0.960 0.950 0.990 692,000 665,540 0.9618 0.131 0.131 0.132 0.131 0.137 5,017,971 0.1326 -1.04%
2000-02-17 0 0.960 0.950 0.960 0.930 0.960 844,000 798,040 0.9455 0.132 0.131 0.132 0.128 0.132 6,120,184 0.1304 1.05%
2000-02-16 0 0.950 0.940 0.950 0.940 0.960 500,000 475,500 0.9510 0.131 0.130 0.131 0.130 0.132 3,625,701 0.1311 -2.06%
2000-02-15 0 0.970 0.960 0.970 0.970 0.980 510,000 495,700 0.9720 0.134 0.132 0.134 0.134 0.135 3,698,215 0.1340 1.04%
2000-02-14 0 0.960 0.950 0.960 0.930 1.000 820,000 784,960 0.9573 0.132 0.131 0.132 0.128 0.138 5,946,150 0.1320 2.13%
2000-02-11 0 0.940 0.940 0.960 0.940 0.960 360,000 341,900 0.9497 0.130 0.130 0.132 0.130 0.132 2,610,505 0.1310 -3.09%
2000-02-10 0 0.970 0.960 0.970 0.960 0.990 212,000 204,960 0.9668 0.134 0.132 0.134 0.132 0.137 1,537,297 0.1333 0.00%
2000-02-09 0 0.970 0.970 0.980 0.970 0.990 390,000 381,580 0.9784 0.134 0.134 0.135 0.134 0.137 2,828,047 0.1349 1.04%
2000-02-08 0 0.960 0.950 0.960 0.950 0.960 230,000 220,100 0.9570 0.132 0.131 0.132 0.131 0.132 1,667,823 0.1320 1.05%
2000-02-03 0 0.950 0.950 0.960 0.940 0.950 140,000 132,300 0.9450 0.131 0.131 0.132 0.130 0.131 1,015,196 0.1303 2.15%
2000-02-02 0 0.930 0.930 0.950 0.930 0.960 300,000 282,800 0.9427 0.128 0.128 0.131 0.128 0.132 2,175,421 0.1300 0.00%
2000-02-01 0 0.930 0.930 0.940 0.930 0.930 124,000 115,320 0.9300 0.128 0.128 0.130 0.128 0.128 899,174 0.1283 0.00%
2000-01-31 0 0.930 0.930 0.950 0.930 0.960 494,000 459,600 0.9304 0.128 0.128 0.131 0.128 0.132 3,582,193 0.1283 0.00%
2000-01-28 0 0.930 0.930 0.940 0.930 0.950 370,000 347,300 0.9386 0.128 0.128 0.130 0.128 0.131 2,683,019 0.1294 0.00%
2000-01-27 0 0.930 0.920 0.940 0.930 0.930 80,000 74,400 0.9300 0.128 0.127 0.130 0.128 0.128 580,112 0.1283 0.00%
2000-01-26 0 0.930 0.930 0.940 0.920 0.950 696,000 646,040 0.9282 0.128 0.128 0.130 0.127 0.131 5,046,976 0.1280 -1.06%
2000-01-25 0 0.940 0.940 0.950 0.940 0.940 456,000 428,640 0.9400 0.130 0.130 0.131 0.130 0.130 3,306,640 0.1296 0.00%
2000-01-24 0 0.940 0.940 0.950 0.940 0.960 632,000 596,240 0.9434 0.130 0.130 0.131 0.130 0.132 4,582,887 0.1301 0.00%
2000-01-21 0 0.940 0.940 0.950 0.940 0.940 452,000 424,880 0.9400 0.130 0.130 0.131 0.130 0.130 3,277,634 0.1296 0.00%
2000-01-20 0 0.940 0.930 0.940 0.940 0.950 42,000 39,600 0.9429 0.130 0.128 0.130 0.130 0.131 304,559 0.1300 1.08%
2000-01-19 0 0.930 0.930 0.950 0.930 0.940 207,000 194,470 0.9395 0.128 0.128 0.131 0.128 0.130 1,501,040 0.1296 -3.12%
2000-01-18 0 0.960 0.950 0.960 0.940 0.960 270,000 255,600 0.9467 0.132 0.131 0.132 0.130 0.132 1,957,879 0.1305 2.13%
2000-01-17 0 0.940 0.930 0.950 0.940 0.980 68,000 65,380 0.9615 0.130 0.128 0.131 0.130 0.135 493,095 0.1326 0.00%
2000-01-14 0 0.940 0.940 0.960 0.920 0.950 120,000 112,900 0.9408 0.130 0.130 0.132 0.127 0.131 870,168 0.1297 1.08%
2000-01-13 0 0.930 0.930 0.960 0.930 0.930 104,000 96,720 0.9300 0.128 0.128 0.132 0.128 0.128 754,146 0.1283 1.09%
2000-01-12 0 0.920 0.900 0.940 0.920 0.960 534,000 504,340 0.9445 0.127 0.124 0.130 0.127 0.132 3,872,249 0.1302 -4.17%
2000-01-11 0 0.960 0.960 0.970 0.960 0.990 460,000 447,080 0.9719 0.132 0.132 0.134 0.132 0.137 3,335,645 0.1340 -1.03%
2000-01-10 0 0.970 0.960 0.970 0.950 0.970 380,000 364,140 0.9583 0.134 0.132 0.134 0.131 0.134 2,755,533 0.1321 2.11%
2000-01-07 0 0.950 0.930 0.960 0.940 0.960 1,084,000 1,026,160 0.9466 0.131 0.128 0.132 0.130 0.132 7,860,521 0.1305 0.00%
2000-01-06 0 0.950 0.940 0.950 0.940 0.970 960,000 914,200 0.9523 0.131 0.130 0.131 0.130 0.134 6,961,347 0.1313 -0.00%
2000-01-05 0 1.000 1.000 1.020 0.990 1.020 266,000 266,340 1.0013 0.131 0.131 0.134 0.130 0.134 2,030,393 0.1312 -1.96%
2000-01-04 0 1.020 1.020 1.030 1.020 1.020 608,000 620,160 1.0200 0.134 0.134 0.135 0.134 0.134 4,640,898 0.1336 0.00%
2000-01-03 0 1.020 1.020 1.040 1.010 1.020 420,000 427,300 1.0174 0.134 0.134 0.136 0.132 0.134 3,205,883 0.1333 0.99%
1999-12-30 0 1.010 1.010 1.030 1.010 1.030 336,000 343,160 1.0213 0.132 0.132 0.135 0.132 0.135 2,564,707 0.1338 0.00%
1999-12-29 0 1.010 1.010 1.020 1.000 1.020 398,000 401,020 1.0076 0.132 0.132 0.134 0.131 0.134 3,037,956 0.1320 0.00%
1999-12-28 0 1.010 1.010 1.020 1.000 1.030 1,010,000 1,020,360 1.0103 0.132 0.132 0.134 0.131 0.135 7,709,386 0.1324 -0.98%
1999-12-24 0 1.020 1.010 1.020 1.010 1.020 542,000 549,540 1.0139 0.134 0.132 0.134 0.132 0.134 4,137,116 0.1328 0.99%
1999-12-23 0 1.010 1.000 1.010 1.000 1.010 890,000 897,000 1.0079 0.132 0.131 0.132 0.131 0.132 6,793,419 0.1320 1.00%
1999-12-22 0 1.000 1.000 1.010 1.000 1.010 926,000 927,740 1.0019 0.131 0.131 0.132 0.131 0.132 7,068,209 0.1313 -0.99%
1999-12-21 0 1.010 1.010 1.030 1.000 1.020 558,000 563,080 1.0091 0.132 0.132 0.135 0.131 0.134 4,259,245 0.1322 -0.98%
1999-12-20 0 1.020 1.010 1.020 1.020 1.030 238,000 243,480 1.0230 0.134 0.132 0.134 0.134 0.135 1,816,667 0.1340 0.00%
1999-12-17 0 1.020 1.020 1.030 1.010 1.040 1,218,000 1,251,760 1.0277 0.134 0.134 0.135 0.132 0.136 9,297,062 0.1346 0.99%
1999-12-16 0 1.010 1.010 1.020 0.990 1.100 3,734,000 3,864,720 1.0350 0.132 0.132 0.134 0.130 0.144 28,501,829 0.1356 -12.17%
1999-12-15 0 1.150 1.140 1.170 1.120 1.160 1,382,000 1,586,320 1.1478 0.151 0.149 0.153 0.147 0.152 10,548,883 0.1504 0.00%
1999-12-14 0 1.150 1.130 1.150 1.110 1.180 1,098,000 1,259,640 1.1472 0.151 0.148 0.151 0.145 0.155 8,381,095 0.1503 -1.71%
1999-12-13 0 1.170 1.160 1.180 1.160 1.190 2,002,000 2,332,100 1.1649 0.153 0.152 0.155 0.152 0.156 15,281,377 0.1526 0.00%
1999-12-10 0 1.170 1.170 1.180 1.150 1.180 900,000 1,048,200 1.1647 0.153 0.153 0.155 0.151 0.155 6,869,750 0.1526 0.00%
1999-12-09 0 1.170 1.160 1.180 1.130 1.200 3,282,000 3,832,280 1.1677 0.153 0.152 0.155 0.148 0.157 25,051,688 0.1530 4.46%
1999-12-08 0 1.120 1.120 1.130 1.100 1.120 1,454,000 1,621,080 1.1149 0.147 0.147 0.148 0.144 0.147 11,098,463 0.1461 1.82%
1999-12-07 0 1.100 1.090 1.100 1.090 1.100 1,186,000 1,302,000 1.0978 0.144 0.143 0.144 0.143 0.144 9,052,804 0.1438 0.00%
1999-12-06 0 1.100 1.090 1.100 1.090 1.100 716,000 787,500 1.0999 0.144 0.143 0.144 0.143 0.144 5,465,268 0.1441 0.00%
1999-12-03 0 1.100 1.090 1.100 1.100 1.100 524,000 576,400 1.1000 0.144 0.143 0.144 0.144 0.144 3,999,721 0.1441 0.00%
1999-12-02 0 1.100 1.090 1.100 1.080 1.100 510,000 556,700 1.0916 0.144 0.143 0.144 0.141 0.144 3,892,858 0.1430 1.85%
1999-12-01 0 1.080 1.080 1.090 1.070 1.080 158,000 169,780 1.0746 0.141 0.141 0.143 0.140 0.141 1,206,023 0.1408 0.93%
1999-11-30 0 1.070 1.070 1.090 1.070 1.080 112,000 120,860 1.0791 0.140 0.140 0.143 0.140 0.141 854,902 0.1414 -0.93%
1999-11-29 0 1.080 1.080 1.090 1.080 1.110 224,000 245,420 1.0956 0.141 0.141 0.143 0.141 0.145 1,709,804 0.1435 0.93%
1999-11-26 0 1.070 1.070 1.100 1.070 1.100 230,000 250,800 1.0904 0.140 0.140 0.144 0.140 0.144 1,755,603 0.1429 -0.93%
1999-11-25 0 1.080 1.070 1.080 1.080 1.080 120,000 129,600 1.0800 0.141 0.140 0.141 0.141 0.141 915,967 0.1415 0.00%
1999-11-24 0 1.080 1.070 1.090 1.080 1.110 280,000 305,300 1.0904 0.141 0.140 0.143 0.141 0.145 2,137,256 0.1428 -0.92%
1999-11-23 0 1.090 1.090 1.100 1.080 1.100 120,000 131,200 1.0933 0.143 0.143 0.144 0.141 0.144 915,967 0.1432 -0.91%
1999-11-22 0 1.100 1.090 1.100 1.090 1.110 552,000 609,880 1.1049 0.144 0.143 0.144 0.143 0.145 4,213,447 0.1447 -1.79%
1999-11-19 0 1.120 1.110 1.120 1.120 1.150 372,000 424,000 1.1398 0.147 0.145 0.147 0.147 0.151 2,839,497 0.1493 1.82%
1999-11-18 0 1.100 1.090 1.100 1.100 1.110 250,000 276,400 1.1056 0.144 0.143 0.144 0.144 0.145 1,908,264 0.1448 -0.90%
1999-11-17 0 1.110 1.100 1.110 1.110 1.150 1,300,000 1,482,400 1.1403 0.145 0.144 0.145 0.145 0.151 9,922,972 0.1494 0.91%
1999-11-16 0 1.100 1.090 1.110 1.080 1.130 2,624,000 2,901,960 1.1059 0.144 0.143 0.145 0.141 0.148 20,029,138 0.1449 4.76%
1999-11-15 0 1.050 1.020 1.080 1.000 1.050 732,000 740,780 1.0120 0.138 0.134 0.141 0.131 0.138 5,587,397 0.1326 3.96%
1999-11-12 0 1.010 1.000 1.010 1.000 1.010 376,000 378,080 1.0055 0.132 0.131 0.132 0.131 0.132 2,870,029 0.1317 1.00%
1999-11-11 0 1.000 1.000 1.020 1.000 1.000 120,000 120,000 1.0000 0.131 0.131 0.134 0.131 0.131 915,967 0.1310 0.00%
1999-11-10 0 1.000 1.000 1.010 1.000 1.010 446,000 448,520 1.0057 0.131 0.131 0.132 0.131 0.132 3,404,343 0.1317 0.00%
1999-11-09 0 1.000 1.000 1.010 1.000 1.000 145,000 144,950 0.9997 0.131 0.131 0.132 0.131 0.131 1,106,793 0.1310 -0.99%
1999-11-08 0 1.010 1.010 1.020 1.010 1.020 371,000 377,070 1.0164 0.132 0.132 0.134 0.132 0.134 2,831,864 0.1332 0.00%
1999-11-05 0 1.010 1.010 1.030 0.990 1.010 220,000 219,400 0.9973 0.132 0.132 0.135 0.130 0.132 1,679,272 0.1307 2.02%
1999-11-04 0 0.990 0.990 1.000 0.990 1.000 342,000 339,260 0.9920 0.130 0.130 0.131 0.130 0.131 2,610,505 0.1300 0.00%
1999-11-03 0 0.990 0.980 0.990 0.980 0.990 150,000 147,020 0.9801 0.130 0.128 0.130 0.128 0.130 1,144,958 0.1284 1.02%
1999-11-02 0 0.980 0.970 0.990 - - 0 0 - 0.128 0.127 0.130 - - 0 - 0.00%
1999-11-01 0 0.980 0.970 0.980 0.970 0.990 314,000 308,460 0.9824 0.128 0.127 0.128 0.127 0.130 2,396,779 0.1287 -1.01%
1999-10-29 0 0.990 0.980 0.990 0.980 0.990 508,000 499,000 0.9823 0.130 0.128 0.130 0.128 0.130 3,877,592 0.1287 1.02%
1999-10-28 0 0.980 0.970 0.990 0.970 0.980 550,000 536,880 0.9761 0.128 0.127 0.130 0.127 0.128 4,198,181 0.1279 1.03%
1999-10-27 0 0.970 0.960 0.970 0.960 0.980 292,000 283,140 0.9697 0.127 0.126 0.127 0.126 0.128 2,228,852 0.1270 -1.02%
1999-10-26 0 0.980 0.970 0.980 0.960 0.980 358,000 345,060 0.9639 0.128 0.127 0.128 0.126 0.128 2,732,634 0.1263 2.08%
1999-10-25 0 0.960 0.960 0.980 0.960 0.980 180,000 175,300 0.9739 0.126 0.126 0.128 0.126 0.128 1,373,950 0.1276 -1.03%
1999-10-22 0 0.970 0.960 0.970 0.960 0.980 396,000 381,260 0.9628 0.127 0.126 0.127 0.126 0.128 3,022,690 0.1261 0.00%
1999-10-21 0 0.970 0.960 0.970 0.970 0.980 92,000 89,260 0.9702 0.127 0.126 0.127 0.127 0.128 702,241 0.1271 1.04%
1999-10-20 0 0.960 0.960 0.970 - - 0 0 - 0.126 0.126 0.127 - - 0 - 2.13%
1999-10-19 0 0.940 0.940 0.960 0.940 0.970 502,000 476,540 0.9493 0.123 0.123 0.126 0.123 0.127 3,831,794 0.1244 -2.08%
1999-10-15 0 0.960 0.960 0.980 0.960 0.980 708,000 679,880 0.9603 0.126 0.126 0.128 0.126 0.128 5,404,203 0.1258 -2.04%
1999-10-14 0 0.980 0.960 0.980 0.960 0.990 550,000 530,740 0.9650 0.128 0.126 0.128 0.126 0.130 4,198,181 0.1264 2.08%
1999-10-13 0 0.960 0.960 0.980 0.960 0.990 410,000 397,000 0.9683 0.126 0.126 0.128 0.126 0.130 3,129,553 0.1269 -2.04%
1999-10-12 0 0.980 0.980 0.990 0.960 0.980 200,000 195,080 0.9754 0.128 0.128 0.130 0.126 0.128 1,526,611 0.1278 0.00%
1999-10-11 0 0.980 0.970 1.000 0.970 1.000 398,000 388,580 0.9763 0.128 0.127 0.131 0.127 0.131 3,037,956 0.1279 -1.01%
1999-10-08 0 0.990 0.980 1.010 0.990 0.990 246,000 243,540 0.9900 0.130 0.128 0.132 0.130 0.130 1,877,732 0.1297 0.00%
1999-10-07 0 0.990 0.980 0.990 0.970 1.000 202,000 199,760 0.9889 0.130 0.128 0.130 0.127 0.131 1,541,877 0.1296 -1.00%
1999-10-06 0 1.000 0.970 1.000 0.990 1.000 114,000 113,620 0.9967 0.131 0.127 0.131 0.130 0.131 870,168 0.1306 1.01%
1999-10-05 0 0.990 0.980 0.990 0.990 1.000 528,000 526,000 0.9962 0.130 0.128 0.130 0.130 0.131 4,030,253 0.1305 0.00%
1999-10-04 0 0.990 0.970 0.990 0.980 0.990 270,000 267,240 0.9898 0.130 0.127 0.130 0.128 0.130 2,060,925 0.1297 1.02%
1999-09-30 0 0.980 0.980 0.990 0.960 0.980 130,000 126,800 0.9754 0.128 0.128 0.130 0.126 0.128 992,297 0.1278 1.03%
1999-09-29 0 0.970 0.970 0.990 0.950 0.990 298,000 288,960 0.9697 0.127 0.127 0.130 0.124 0.130 2,274,651 0.1270 2.11%
1999-09-28 0 0.950 0.930 0.950 0.950 0.970 144,000 137,240 0.9531 0.124 0.122 0.124 0.124 0.127 1,099,160 0.1249 1.06%
1999-09-27 0 0.940 0.940 0.950 0.930 0.960 596,000 562,140 0.9432 0.123 0.123 0.124 0.122 0.126 4,549,301 0.1236 -2.08%
1999-09-24 0 0.960 0.950 1.000 0.950 0.960 198,000 190,000 0.9596 0.126 0.124 0.131 0.124 0.126 1,511,345 0.1257 2.13%
1999-09-23 0 0.940 0.940 0.970 0.940 0.960 638,000 609,260 0.9550 0.123 0.123 0.127 0.123 0.126 4,869,889 0.1251 -3.09%
1999-09-22 0 0.970 0.960 0.970 0.960 0.970 318,000 306,020 0.9623 0.127 0.126 0.127 0.126 0.127 2,427,312 0.1261 0.00%
1999-09-21 0 0.970 0.960 0.970 0.950 0.990 456,000 439,260 0.9633 0.127 0.126 0.127 0.124 0.130 3,480,673 0.1262 1.04%
1999-09-20 0 0.960 0.960 0.970 0.960 0.970 644,000 620,280 0.9632 0.126 0.126 0.127 0.126 0.127 4,915,688 0.1262 -1.03%
1999-09-17 0 0.970 0.970 0.980 0.970 0.970 194,000 188,180 0.9700 0.127 0.127 0.128 0.127 0.127 1,480,813 0.1271 1.04%
1999-09-15 0 0.960 0.960 0.970 0.960 0.990 618,000 600,660 0.9719 0.126 0.126 0.127 0.126 0.130 4,717,228 0.1273 -2.04%
1999-09-14 0 0.980 0.980 0.990 0.980 1.010 262,000 261,240 0.9971 0.128 0.128 0.130 0.128 0.132 1,999,861 0.1306 -1.01%
1999-09-13 0 0.990 0.990 1.010 0.990 1.000 532,000 529,400 0.9951 0.130 0.130 0.132 0.130 0.131 4,060,786 0.1304 0.00%
1999-09-10 0 0.990 0.990 1.000 0.970 1.000 542,000 532,680 0.9828 0.130 0.130 0.131 0.127 0.131 4,137,116 0.1288 3.13%
1999-09-09 0 0.960 0.960 0.980 0.960 1.000 816,000 802,940 0.9840 0.126 0.126 0.128 0.126 0.131 6,228,573 0.1289 -4.00%
1999-09-08 0 1.000 1.000 1.010 1.000 1.010 516,000 518,100 1.0041 0.131 0.131 0.132 0.131 0.132 3,938,657 0.1315 0.00%
1999-09-07 0 1.000 1.000 1.010 0.990 1.060 27,302,000 28,632,500 1.0487 0.131 0.131 0.132 0.130 0.139 208,397,681 0.1374 -4.76%
1999-09-06 0 1.350 1.340 1.350 1.330 1.360 28,990,335 39,121,036 1.3495 0.138 0.137 0.138 0.136 0.139 284,509,075 0.1375 0.75%
1999-09-03 0 1.340 1.340 1.350 1.330 1.360 1,386,000 1,858,840 1.3412 0.137 0.137 0.138 0.136 0.139 13,602,105 0.1367 -0.74%
1999-09-02 0 1.350 1.340 1.360 1.340 1.370 1,388,000 1,880,220 1.3546 0.138 0.137 0.139 0.137 0.140 13,621,733 0.1380 0.00%
1999-09-01 0 1.350 1.350 1.370 1.350 1.370 1,308,000 1,778,580 1.3598 0.138 0.138 0.140 0.138 0.140 12,836,618 0.1386 -0.74%
1999-08-31 0 1.360 1.340 1.360 1.340 1.360 794,000 1,072,980 1.3514 0.139 0.137 0.139 0.137 0.139 7,792,259 0.1377 0.00%
1999-08-30 0 1.360 1.350 1.360 1.360 1.370 902,000 1,228,260 1.3617 0.139 0.138 0.139 0.139 0.140 8,852,164 0.1388 0.74%
1999-08-27 0 1.350 1.340 1.350 1.320 1.360 954,000 1,283,400 1.3453 0.138 0.137 0.138 0.135 0.139 9,362,488 0.1371 0.75%
1999-08-26 0 1.340 1.330 1.340 1.330 1.350 1,416,000 1,901,540 1.3429 0.137 0.136 0.137 0.136 0.138 13,896,523 0.1368 0.75%
1999-08-25 0 1.330 1.320 1.330 1.320 1.340 1,656,583 2,203,729 1.3303 0.136 0.135 0.136 0.135 0.137 16,257,587 0.1356 0.76%
1999-08-24 0 1.320 1.320 1.330 1.300 1.330 902,000 1,181,020 1.3093 0.135 0.135 0.136 0.132 0.136 8,852,164 0.1334 2.33%
1999-08-23 0 1.290 1.280 1.300 1.290 1.300 364,000 470,800 1.2934 0.131 0.130 0.132 0.131 0.132 3,572,270 0.1318 0.00%
1999-08-20 0 1.290 1.290 1.300 1.280 1.290 840,000 1,082,400 1.2886 0.131 0.131 0.132 0.130 0.131 8,243,700 0.1313 0.00%
1999-08-19 0 1.290 1.280 1.290 1.280 1.290 750,000 961,560 1.2821 0.131 0.130 0.131 0.130 0.131 7,360,446 0.1306 0.00%
1999-08-18 0 1.290 1.280 1.290 1.270 1.290 1,114,000 1,430,520 1.2841 0.131 0.130 0.131 0.129 0.131 10,932,716 0.1308 0.78%
1999-08-17 0 1.280 1.280 1.290 1.280 1.290 400,000 512,800 1.2820 0.130 0.130 0.131 0.130 0.131 3,925,571 0.1306 -0.78%
1999-08-16 0 1.290 1.280 1.300 1.290 1.290 760,000 980,400 1.2900 0.131 0.130 0.132 0.131 0.131 7,458,586 0.1314 0.00%
1999-08-13 0 1.290 1.280 1.290 1.280 1.300 296,000 382,280 1.2915 0.131 0.130 0.131 0.130 0.132 2,904,923 0.1316 0.00%
1999-08-12 0 1.290 1.290 1.300 1.280 1.300 1,296,000 1,674,560 1.2921 0.131 0.131 0.132 0.130 0.132 12,718,851 0.1317 3.20%
1999-08-11 0 1.250 1.240 1.250 1.230 1.270 1,520,000 1,901,400 1.2509 0.127 0.126 0.127 0.125 0.129 14,917,171 0.1275 -0.79%
1999-08-10 0 1.260 1.260 1.270 1.240 1.310 1,742,000 2,227,480 1.2787 0.128 0.128 0.129 0.126 0.133 17,095,863 0.1303 -3.08%
1999-08-09 0 1.300 1.290 1.300 1.300 1.300 566,000 735,800 1.3000 0.132 0.131 0.132 0.132 0.132 5,554,684 0.1325 0.78%
1999-08-06 0 1.290 1.290 1.310 1.280 1.310 690,000 893,060 1.2943 0.131 0.131 0.133 0.130 0.133 6,771,611 0.1319 -0.77%
1999-08-05 0 1.300 1.290 1.300 1.290 1.310 584,000 761,000 1.3031 0.132 0.131 0.132 0.131 0.133 5,731,334 0.1328 0.78%
1999-08-04 0 1.290 1.290 1.310 1.290 1.330 2,500,000 3,254,400 1.3018 0.131 0.131 0.133 0.131 0.136 24,534,821 0.1326 -2.27%
1999-08-03 0 1.320 1.320 1.330 1.320 1.340 1,688,000 2,246,940 1.3311 0.135 0.135 0.136 0.135 0.137 16,565,911 0.1356 -0.75%
1999-08-02 0 1.330 1.320 1.330 1.330 1.350 1,934,000 2,599,900 1.3443 0.136 0.135 0.136 0.136 0.138 18,980,138 0.1370 0.00%
1999-07-30 0 1.330 1.330 1.340 1.300 1.340 2,534,000 3,355,460 1.3242 0.136 0.136 0.137 0.132 0.137 24,868,495 0.1349 0.76%
1999-07-29 0 1.320 1.310 1.320 1.310 1.340 1,256,000 1,657,220 1.3194 0.135 0.133 0.135 0.133 0.137 12,326,294 0.1344 0.00%
1999-07-28 0 1.320 1.310 1.320 1.320 1.350 1,096,000 1,454,340 1.3270 0.135 0.133 0.135 0.135 0.138 10,756,066 0.1352 -0.75%
1999-07-27 0 1.330 1.330 1.340 1.290 1.330 2,210,000 2,910,880 1.3171 0.136 0.136 0.137 0.131 0.136 21,688,782 0.1342 0.76%
1999-07-26 0 1.320 1.310 1.330 1.320 1.380 4,382,000 5,910,800 1.3489 0.135 0.133 0.136 0.135 0.141 43,004,635 0.1374 -2.94%
1999-07-23 0 1.360 1.350 1.360 1.300 1.370 8,676,000 11,575,180 1.3342 0.139 0.138 0.139 0.132 0.140 85,145,644 0.1359 3.03%
1999-07-22 0 1.320 1.320 1.330 1.280 1.360 16,141,989 21,496,522 1.3317 0.135 0.135 0.136 0.130 0.139 158,416,326 0.1357 9.09%
1999-07-21 0 1.210 1.200 1.230 1.200 1.230 2,538,000 3,085,400 1.2157 0.123 0.122 0.125 0.122 0.125 24,907,751 0.1239 -2.42%
1999-07-20 0 1.240 1.240 1.250 1.190 1.250 4,584,000 5,594,180 1.2204 0.126 0.126 0.127 0.121 0.127 44,987,048 0.1244 4.20%
1999-07-19 0 1.190 1.180 1.190 1.150 1.200 2,380,000 2,794,660 1.1742 0.121 0.120 0.121 0.117 0.122 23,357,150 0.1196 1.71%
1999-07-16 0 1.170 1.160 1.170 1.160 1.200 1,490,000 1,757,740 1.1797 0.119 0.118 0.119 0.118 0.122 14,622,753 0.1202 -1.68%
1999-07-15 0 1.190 1.180 1.200 1.170 1.210 2,308,000 2,747,920 1.1906 0.121 0.120 0.122 0.119 0.123 22,650,547 0.1213 0.85%
1999-07-14 0 1.180 1.170 1.180 1.140 1.180 1,715,340 1,990,194 1.1602 0.120 0.119 0.120 0.116 0.120 16,834,224 0.1182 0.00%
1999-07-13 0 1.180 1.170 1.190 1.160 1.200 2,748,000 3,266,430 1.1887 0.120 0.119 0.121 0.118 0.122 26,968,676 0.1211 -1.67%
1999-07-12 0 1.200 1.190 1.210 1.160 1.210 4,458,000 5,326,720 1.1949 0.122 0.121 0.123 0.118 0.123 43,750,493 0.1218 4.35%
1999-07-09 0 1.150 1.140 1.150 1.130 1.150 1,216,000 1,390,220 1.1433 0.117 0.116 0.117 0.115 0.117 11,933,737 0.1165 1.77%
1999-07-08 0 1.130 1.130 1.140 1.130 1.170 2,078,000 2,397,500 1.1538 0.115 0.115 0.116 0.115 0.119 20,393,343 0.1176 -0.88%
1999-07-07 0 1.140 1.140 1.150 1.090 1.170 6,424,000 7,234,980 1.1262 0.116 0.116 0.117 0.111 0.119 63,044,677 0.1148 5.56%
1999-07-06 0 1.080 1.080 1.090 1.080 1.080 120,000 129,600 1.0800 0.110 0.110 0.111 0.110 0.110 1,177,671 0.1100 -0.92%
1999-07-05 0 1.090 1.080 1.100 1.090 1.100 443,450 483,288 1.0898 0.111 0.110 0.112 0.111 0.112 4,351,987 0.1110 0.00%
1999-07-02 0 1.090 1.080 1.090 1.070 1.100 1,116,000 1,218,800 1.0921 0.111 0.110 0.111 0.109 0.112 10,952,344 0.1113 0.93%
1999-06-30 0 1.080 1.070 1.090 1.070 1.100 868,000 940,820 1.0839 0.110 0.109 0.111 0.109 0.112 8,518,490 0.1104 0.00%
1999-06-29 0 1.080 1.060 1.080 1.050 1.080 1,488,000 1,577,260 1.0600 0.110 0.108 0.110 0.107 0.110 14,603,126 0.1080 0.00%
1999-06-28 0 1.080 1.070 1.100 1.060 1.100 804,000 875,620 1.0891 0.110 0.109 0.112 0.108 0.112 7,890,399 0.1110 -0.92%
1999-06-25 0 1.090 1.080 1.090 1.060 1.100 700,000 755,440 1.0792 0.111 0.110 0.111 0.108 0.112 6,869,750 0.1100 0.00%
1999-06-24 0 1.090 1.090 1.100 1.090 1.100 384,000 419,260 1.0918 0.111 0.111 0.112 0.111 0.112 3,768,549 0.1113 0.93%
1999-06-23 0 1.080 1.080 1.100 1.070 1.090 1,206,000 1,306,200 1.0831 0.110 0.110 0.112 0.109 0.111 11,835,598 0.1104 -0.92%
1999-06-22 0 1.090 1.090 1.110 1.090 1.130 2,318,000 2,569,560 1.1085 0.111 0.111 0.113 0.111 0.115 22,748,686 0.1130 -0.91%
1999-06-21 0 1.100 1.090 1.100 1.000 1.100 2,528,000 2,682,900 1.0613 0.112 0.111 0.112 0.102 0.112 24,809,611 0.1081 11.11%
1999-06-17 0 0.990 0.990 1.000 0.980 0.990 658,000 649,240 0.9867 0.101 0.101 0.102 0.100 0.101 6,457,565 0.1005 2.06%
1999-06-16 0 0.970 0.970 0.980 0.960 0.960 10,000 9,600 0.9600 0.099 0.099 0.100 0.098 0.098 98,139 0.0978 1.04%
1999-06-15 0 0.960 0.960 0.970 0.960 0.960 117,000 112,260 0.9595 0.098 0.098 0.099 0.098 0.098 1,148,230 0.0978 -1.03%
1999-06-14 0 0.970 0.960 0.970 0.970 0.980 286,000 278,420 0.9735 0.099 0.098 0.099 0.099 0.100 2,806,784 0.0992 1.04%
1999-06-11 0 0.960 0.970 0.980 0.960 0.960 18,000 17,280 0.9600 0.098 0.099 0.100 0.098 0.098 176,651 0.0978 -1.03%
1999-06-10 0 0.970 0.960 0.980 0.970 0.990 508,000 498,340 0.9810 0.099 0.098 0.100 0.099 0.101 4,985,476 0.1000 -1.02%
1999-06-09 0 0.980 0.970 0.980 0.960 0.980 360,000 349,400 0.9706 0.100 0.099 0.100 0.098 0.100 3,533,014 0.0989 2.08%
1999-06-08 0 0.960 0.960 0.970 0.960 0.960 160,000 153,600 0.9600 0.098 0.098 0.099 0.098 0.098 1,570,229 0.0978 -1.03%
1999-06-07 0 0.970 0.960 0.970 0.970 0.970 340,000 329,800 0.9700 0.099 0.098 0.099 0.099 0.099 3,336,736 0.0988 0.00%
1999-06-04 0 0.970 0.960 0.970 0.970 0.970 100,000 97,000 0.9700 0.099 0.098 0.099 0.099 0.099 981,393 0.0988 1.04%
1999-06-03 0 0.960 0.960 0.970 0.960 0.960 520,000 499,200 0.9600 0.098 0.098 0.099 0.098 0.098 5,103,243 0.0978 -1.03%
1999-06-02 0 0.970 0.960 0.970 0.970 0.980 198,000 192,560 0.9725 0.099 0.098 0.099 0.099 0.100 1,943,158 0.0991 -1.02%
1999-06-01 0 0.980 0.970 0.980 0.960 0.980 238,000 231,980 0.9747 0.100 0.099 0.100 0.098 0.100 2,335,715 0.0993 0.00%
1999-05-31 0 0.980 0.970 0.980 0.970 0.980 460,000 446,220 0.9700 0.100 0.099 0.100 0.099 0.100 4,514,407 0.0988 2.08%
1999-05-28 0 0.960 0.950 0.960 0.950 0.990 1,332,000 1,265,580 0.9501 0.098 0.097 0.098 0.097 0.101 13,072,153 0.0968 -1.03%
1999-05-27 0 0.970 0.950 0.970 0.950 0.970 630,000 604,880 0.9601 0.099 0.097 0.099 0.097 0.099 6,182,775 0.0978 1.04%
1999-05-26 0 0.960 0.960 0.970 0.960 0.960 102,000 97,920 0.9600 0.098 0.098 0.099 0.098 0.098 1,001,021 0.0978 0.00%
1999-05-25 0 0.960 0.960 0.970 0.950 0.960 170,000 163,100 0.9594 0.098 0.098 0.099 0.097 0.098 1,668,368 0.0978 0.00%
1999-05-24 0 0.960 0.950 0.960 0.950 0.960 204,000 194,000 0.9510 0.098 0.097 0.098 0.097 0.098 2,002,041 0.0969 1.05%
1999-05-21 0 0.950 0.940 0.960 0.940 0.980 770,000 746,300 0.9692 0.097 0.096 0.098 0.096 0.100 7,556,725 0.0988 0.00%
1999-05-20 0 0.950 0.940 0.950 0.950 0.970 320,000 304,800 0.9525 0.097 0.096 0.097 0.097 0.099 3,140,457 0.0971 2.15%
1999-05-19 0 0.930 0.930 0.950 0.930 0.950 708,000 664,840 0.9390 0.095 0.095 0.097 0.095 0.097 6,948,261 0.0957 -1.06%
1999-05-18 0 0.940 0.930 0.940 0.930 0.940 782,000 728,680 0.9318 0.096 0.095 0.096 0.095 0.096 7,674,492 0.0949 1.08%
1999-05-17 0 0.930 0.920 0.940 0.930 0.940 390,000 363,500 0.9321 0.095 0.094 0.096 0.095 0.096 3,827,432 0.0950 -2.11%
1999-05-14 0 0.950 0.940 0.950 0.930 0.970 1,850,000 1,753,300 0.9477 0.097 0.096 0.097 0.095 0.099 18,155,768 0.0966 2.15%
1999-05-13 0 0.930 0.920 0.930 0.930 0.930 90,000 83,700 0.9300 0.095 0.094 0.095 0.095 0.095 883,254 0.0948 0.00%
1999-05-12 0 0.930 0.920 0.930 0.920 0.940 820,000 762,600 0.9300 0.095 0.094 0.095 0.094 0.096 8,047,421 0.0948 0.00%
1999-05-11 0 0.930 0.930 0.950 0.930 0.950 630,000 588,600 0.9343 0.095 0.095 0.097 0.095 0.097 6,182,775 0.0952 -2.11%
1999-05-10 0 0.950 0.940 0.960 0.950 0.970 720,000 687,100 0.9543 0.097 0.096 0.098 0.097 0.099 7,066,029 0.0972 -2.06%
1999-05-07 0 0.970 0.960 0.970 0.970 0.980 1,502,000 1,464,160 0.9748 0.099 0.098 0.099 0.099 0.100 14,740,521 0.0993 -2.02%
1999-05-06 0 0.990 0.990 1.000 0.970 1.000 1,430,000 1,414,680 0.9893 0.101 0.101 0.102 0.099 0.102 14,033,918 0.1008 1.02%
1999-05-05 0 0.980 0.980 1.000 0.950 1.020 1,547,200 1,533,396 0.9911 0.100 0.100 0.102 0.097 0.104 15,184,110 0.1010 2.08%
1999-05-04 0 0.960 0.960 0.980 0.950 0.960 444,000 424,240 0.9555 0.098 0.098 0.100 0.097 0.098 4,357,384 0.0974 0.00%
1999-05-03 0 0.960 0.950 0.970 0.950 0.960 678,000 649,760 0.9583 0.098 0.097 0.099 0.097 0.098 6,653,844 0.0977 0.00%
1999-04-30 0 0.960 0.960 0.970 0.940 0.960 490,000 465,500 0.9500 0.098 0.098 0.099 0.096 0.098 4,808,825 0.0968 2.13%
1999-04-29 0 0.940 0.930 0.940 - - 0 0 - 0.096 0.095 0.096 - - 0 - 0.00%
1999-04-28 0 0.940 0.930 0.940 0.930 0.940 204,000 190,220 0.9325 0.096 0.095 0.096 0.095 0.096 2,002,041 0.0950 1.08%
1999-04-27 0 0.930 0.920 0.940 0.930 0.940 498,000 463,440 0.9306 0.095 0.094 0.096 0.095 0.096 4,887,336 0.0948 0.00%
1999-04-26 0 0.930 0.920 0.940 - - 0 0 - 0.095 0.094 0.096 - - 0 - 0.00%
1999-04-23 0 0.930 0.920 0.930 0.920 0.950 326,000 306,020 0.9387 0.095 0.094 0.095 0.094 0.097 3,199,341 0.0957 0.00%
1999-04-22 0 0.930 0.930 0.940 0.930 0.930 410,000 381,300 0.9300 0.095 0.095 0.096 0.095 0.095 4,023,711 0.0948 1.09%
1999-04-21 0 0.920 0.920 0.930 0.920 0.950 170,000 159,400 0.9376 0.094 0.094 0.095 0.094 0.097 1,668,368 0.0955 -2.13%
1999-04-20 0 0.940 0.920 0.940 0.920 0.940 50,000 46,200 0.9240 0.096 0.094 0.096 0.094 0.096 490,696 0.0942 1.08%
1999-04-19 0 0.930 0.930 0.940 0.930 0.940 444,000 413,520 0.9314 0.095 0.095 0.096 0.095 0.096 4,357,384 0.0949 1.09%
1999-04-16 0 0.920 0.920 0.930 0.920 0.930 2,004,000 1,853,480 0.9249 0.094 0.094 0.095 0.094 0.095 19,667,113 0.0942 0.00%
1999-04-15 0 0.920 0.920 0.930 0.920 0.930 120,000 110,600 0.9217 0.094 0.094 0.095 0.094 0.095 1,177,671 0.0939 -3.16%
1999-04-14 0 0.950 0.920 0.950 0.920 0.950 262,000 242,400 0.9252 0.097 0.094 0.097 0.094 0.097 2,571,249 0.0943 2.15%
1999-04-13 0 0.930 0.930 0.940 0.930 0.950 168,000 157,440 0.9371 0.095 0.095 0.096 0.095 0.097 1,648,740 0.0955 2.20%
1999-04-12 0 0.910 0.910 0.930 0.910 0.910 20,000 18,200 0.9100 0.093 0.093 0.095 0.093 0.093 196,279 0.0927 -1.09%
1999-04-09 0 0.920 0.910 0.930 0.910 0.920 166,000 152,020 0.9158 0.094 0.093 0.095 0.093 0.094 1,629,112 0.0933 -1.08%
1999-04-08 0 0.930 0.910 0.930 0.910 0.930 102,000 92,860 0.9104 0.095 0.093 0.095 0.093 0.095 1,001,021 0.0928 2.20%
1999-04-07 0 0.910 0.910 0.920 0.900 0.920 234,000 212,940 0.9100 0.093 0.093 0.094 0.092 0.094 2,296,459 0.0927 0.00%
1999-04-01 0 0.910 0.900 0.920 0.910 0.910 20,000 18,200 0.9100 0.093 0.092 0.094 0.093 0.093 196,279 0.0927 -1.09%
1999-03-31 0 0.920 0.900 0.920 0.890 0.920 400,000 363,560 0.9089 0.094 0.092 0.094 0.091 0.094 3,925,571 0.0926 1.10%
1999-03-30 0 0.910 0.900 0.920 - - 0 0 - 0.093 0.092 0.094 - - 0 - 0.00%
1999-03-29 0 0.910 0.900 0.930 0.910 0.910 120,000 109,200 0.9100 0.093 0.092 0.095 0.093 0.093 1,177,671 0.0927 -1.09%
1999-03-26 0 0.920 0.910 0.930 0.910 0.920 90,000 82,200 0.9133 0.094 0.093 0.095 0.093 0.094 883,254 0.0931 1.10%
1999-03-25 0 0.910 0.910 0.920 0.910 0.920 174,000 159,200 0.9149 0.093 0.093 0.094 0.093 0.094 1,707,624 0.0932 -2.15%
1999-03-24 0 0.930 0.910 0.930 0.900 0.940 690,000 634,340 0.9193 0.095 0.093 0.095 0.092 0.096 6,771,611 0.0937 4.49%
1999-03-23 0 0.890 0.890 0.930 0.890 0.890 24,000 21,360 0.8900 0.091 0.091 0.095 0.091 0.091 235,534 0.0907 -2.20%
1999-03-22 0 0.910 0.900 0.920 0.900 0.910 3,154,389 2,839,550 0.9002 0.093 0.092 0.094 0.092 0.093 30,956,948 0.0917 1.11%
1999-03-19 0 0.900 0.900 0.910 0.890 0.900 160,000 143,400 0.8963 0.092 0.092 0.093 0.091 0.092 1,570,229 0.0913 2.27%
1999-03-18 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.090 0.090 0.091 0.090 0.090 196,279 0.0897 -1.12%
1999-03-17 0 0.890 0.880 0.900 0.880 0.890 330,000 293,200 0.8885 0.091 0.090 0.092 0.090 0.091 3,238,596 0.0905 -1.11%
1999-03-16 0 0.900 0.890 0.900 0.900 0.900 100,000 90,000 0.9000 0.092 0.091 0.092 0.092 0.092 981,393 0.0917 -1.10%
1999-03-15 0 0.910 0.910 0.920 0.890 0.910 300,000 270,300 0.9010 0.093 0.093 0.094 0.091 0.093 2,944,179 0.0918 3.41%
1999-03-12 0 0.880 0.880 0.890 0.830 0.890 400,000 344,900 0.8623 0.090 0.090 0.091 0.085 0.091 3,925,571 0.0879 -2.22%
1999-03-11 0 0.900 0.890 0.900 0.900 0.900 150,000 135,000 0.9000 0.092 0.091 0.092 0.092 0.092 1,472,089 0.0917 -1.10%
1999-03-10 0 0.910 0.910 0.920 0.910 0.920 246,000 224,460 0.9124 0.093 0.093 0.094 0.093 0.094 2,414,226 0.0930 -1.09%
1999-03-09 0 0.920 0.910 0.920 0.900 0.920 246,000 224,380 0.9121 0.094 0.093 0.094 0.092 0.094 2,414,226 0.0929 2.22%
1999-03-08 0 0.900 0.900 0.920 0.900 0.940 320,000 293,100 0.9159 0.092 0.092 0.094 0.092 0.096 3,140,457 0.0933 -4.26%
1999-03-05 0 0.940 0.920 0.940 0.920 0.940 820,000 758,400 0.9249 0.096 0.094 0.096 0.094 0.096 8,047,421 0.0942 1.08%
1999-03-04 0 0.930 0.920 0.940 0.910 0.930 1,088,000 997,680 0.9170 0.095 0.094 0.096 0.093 0.095 10,677,554 0.0934 3.33%
1999-03-03 0 0.900 0.890 0.910 0.880 0.910 1,422,000 1,274,040 0.8959 0.092 0.091 0.093 0.090 0.093 13,955,406 0.0913 2.27%
1999-03-02 0 0.880 0.850 0.880 0.850 0.880 440,000 374,740 0.8517 0.090 0.087 0.090 0.087 0.090 4,318,129 0.0868 4.76%
1999-03-01 0 0.840 0.840 0.860 0.840 0.840 30,000 25,200 0.8400 0.086 0.086 0.088 0.086 0.086 294,418 0.0856 0.00%
1999-02-26 0 0.840 0.840 0.850 0.840 0.850 300,000 252,500 0.8417 0.086 0.086 0.087 0.086 0.087 2,944,179 0.0858 0.00%
1999-02-25 0 0.840 0.830 0.840 0.840 0.840 82,000 68,880 0.8400 0.086 0.085 0.086 0.086 0.086 804,742 0.0856 -1.18%
1999-02-24 0 0.850 0.840 0.850 0.830 0.850 132,000 111,060 0.8414 0.087 0.086 0.087 0.085 0.087 1,295,439 0.0857 1.19%
1999-02-23 0 0.840 0.830 0.850 0.840 0.840 120,000 100,800 0.8400 0.086 0.085 0.087 0.086 0.086 1,177,671 0.0856 0.00%
1999-02-22 0 0.840 0.830 0.850 0.840 0.850 330,000 277,500 0.8409 0.086 0.085 0.087 0.086 0.087 3,238,596 0.0857 0.00%
1999-02-19 0 0.840 0.830 0.840 0.830 0.840 380,000 319,100 0.8397 0.086 0.085 0.086 0.085 0.086 3,729,293 0.0856 0.00%
1999-02-15 0 0.840 0.830 0.860 0.840 0.840 310,000 260,400 0.8400 0.086 0.085 0.088 0.086 0.086 3,042,318 0.0856 0.00%
1999-02-12 0 0.840 0.830 0.880 0.830 0.840 346,000 289,380 0.8364 0.086 0.085 0.090 0.085 0.086 3,395,619 0.0852 1.20%
1999-02-11 0 0.830 0.830 0.840 0.820 0.820 230,000 188,600 0.8200 0.085 0.085 0.086 0.084 0.084 2,257,204 0.0836 2.47%
1999-02-10 0 0.810 0.810 0.820 0.810 0.820 110,000 89,300 0.8118 0.083 0.083 0.084 0.083 0.084 1,079,532 0.0827 -1.22%
1999-02-09 0 0.820 0.820 0.840 0.810 0.820 162,000 132,220 0.8162 0.084 0.084 0.086 0.083 0.084 1,589,856 0.0832 0.00%
1999-02-08 0 0.820 0.820 0.830 0.810 0.820 230,000 188,400 0.8191 0.084 0.084 0.085 0.083 0.084 2,257,204 0.0835 0.00%
1999-02-05 0 0.820 0.810 0.820 0.800 0.830 946,000 772,000 0.8161 0.084 0.083 0.084 0.082 0.085 9,283,976 0.0832 0.00%
1999-02-04 0 0.820 0.800 0.820 0.800 0.820 290,000 234,200 0.8076 0.084 0.082 0.084 0.082 0.084 2,846,039 0.0823 2.50%
1999-02-03 0 0.800 0.800 0.820 0.790 0.800 418,000 332,320 0.7950 0.082 0.082 0.084 0.080 0.082 4,102,222 0.0810 2.56%
1999-02-02 0 0.780 0.780 0.790 0.780 0.780 110,000 85,800 0.7800 0.079 0.079 0.080 0.079 0.079 1,079,532 0.0795 0.00%
1999-02-01 0 0.780 0.770 0.800 0.780 0.780 40,000 31,200 0.7800 0.079 0.078 0.082 0.079 0.079 392,557 0.0795 -1.27%
1999-01-29 0 0.790 0.780 0.790 0.780 0.790 70,000 54,800 0.7829 0.080 0.079 0.080 0.079 0.080 686,975 0.0798 3.95%
1999-01-28 0 0.760 0.760 - 0.760 0.770 116,000 88,720 0.7648 0.077 0.077 - 0.077 0.078 1,138,416 0.0779 -1.30%
1999-01-27 0 0.770 0.760 0.800 0.770 0.770 70,000 53,900 0.7700 0.078 0.077 0.082 0.078 0.078 686,975 0.0785 1.32%
1999-01-26 0 0.760 0.750 0.780 0.760 0.760 210,000 159,600 0.7600 0.077 0.076 0.079 0.077 0.077 2,060,925 0.0774 -1.30%
1999-01-25 0 0.770 0.750 - 0.740 0.770 304,000 228,060 0.7502 0.078 0.076 - 0.075 0.078 2,983,434 0.0764 2.67%
1999-01-22 0 0.750 0.750 0.760 0.730 0.770 426,000 323,460 0.7593 0.076 0.076 0.077 0.074 0.078 4,180,734 0.0774 -3.85%
1999-01-21 0 0.780 0.780 0.790 0.760 0.800 537,000 412,100 0.7674 0.079 0.079 0.080 0.077 0.082 5,270,080 0.0782 -3.70%
1999-01-20 0 0.810 0.810 0.820 0.810 0.830 152,000 125,060 0.8228 0.083 0.083 0.084 0.083 0.085 1,491,717 0.0838 -2.41%
1999-01-19 0 0.830 0.820 0.830 0.820 0.840 686,000 569,180 0.8297 0.085 0.084 0.085 0.084 0.086 6,732,355 0.0845 0.00%
1999-01-18 0 0.830 0.820 0.830 0.820 0.840 340,000 281,300 0.8274 0.085 0.084 0.085 0.084 0.086 3,336,736 0.0843 1.22%
1999-01-15 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.084 0.083 0.084 0.084 0.084 490,696 0.0836 1.23%
1999-01-14 0 0.810 0.810 0.850 0.780 0.820 1,096,000 881,040 0.8039 0.083 0.083 0.087 0.079 0.084 10,756,066 0.0819 -2.41%
1999-01-13 0 0.830 0.820 0.840 0.830 0.850 1,190,000 995,440 0.8365 0.085 0.084 0.086 0.085 0.087 11,678,575 0.0852 -2.35%
1999-01-12 0 0.850 0.840 0.850 0.840 0.850 181,000 152,280 0.8413 0.087 0.086 0.087 0.086 0.087 1,776,321 0.0857 1.19%
1999-01-11 0 0.840 0.840 0.850 0.830 0.840 452,000 379,040 0.8386 0.086 0.086 0.087 0.085 0.086 4,435,896 0.0854 1.20%
1999-01-08 0 0.830 0.830 0.840 0.830 0.840 566,000 474,740 0.8388 0.085 0.085 0.086 0.085 0.086 5,554,684 0.0855 -1.19%
1999-01-07 0 0.840 0.840 0.860 0.840 0.870 1,666,000 1,421,840 0.8534 0.086 0.086 0.088 0.086 0.089 16,350,005 0.0870 0.00%
1999-01-06 0 0.840 0.840 0.850 0.840 0.850 536,000 451,740 0.8428 0.086 0.086 0.087 0.086 0.087 5,260,266 0.0859 -2.33%
1999-01-05 0 0.930 0.920 0.930 0.930 0.930 1,042,000 969,060 0.9300 0.088 0.087 0.088 0.088 0.088 11,058,472 0.0876 0.00%
1999-01-04 0 0.930 0.920 0.940 0.930 0.930 684,000 636,120 0.9300 0.088 0.087 0.089 0.088 0.088 7,259,112 0.0876 1.09%
1998-12-31 0 0.920 0.920 0.940 0.920 0.940 431,000 400,350 0.9289 0.087 0.087 0.089 0.087 0.089 4,574,089 0.0875 -1.08%
1998-12-30 0 0.930 0.930 0.940 0.920 0.950 2,612,000 2,434,620 0.9321 0.088 0.088 0.089 0.087 0.090 27,720,468 0.0878 -1.06%
1998-12-29 0 0.940 0.940 0.950 0.940 0.940 250,000 235,000 0.9400 0.089 0.089 0.090 0.089 0.089 2,653,184 0.0886 0.00%
1998-12-28 0 0.940 0.930 0.940 0.920 0.940 1,028,000 954,200 0.9282 0.089 0.088 0.089 0.087 0.089 10,909,893 0.0875 1.08%
1998-12-24 0 0.930 0.930 0.940 0.910 0.950 1,846,000 1,702,440 0.9222 0.088 0.088 0.089 0.086 0.090 19,591,112 0.0869 1.09%
1998-12-23 0 0.920 0.910 0.930 0.910 0.920 1,116,000 1,023,520 0.9171 0.087 0.086 0.088 0.086 0.087 11,843,814 0.0864 0.00%
1998-12-22 0 0.920 0.920 0.930 0.920 0.940 4,376,000 4,071,980 0.9305 0.087 0.087 0.088 0.087 0.089 46,441,336 0.0877 -1.08%
1998-12-21 0 0.930 0.930 0.950 0.930 0.950 3,506,000 3,301,860 0.9418 0.088 0.088 0.090 0.088 0.090 37,208,255 0.0887 -1.06%
1998-12-18 0 0.940 0.920 0.930 0.930 0.950 4,644,000 4,368,980 0.9408 0.089 0.087 0.088 0.088 0.090 49,285,549 0.0886 1.08%
1998-12-17 0 0.930 0.920 0.930 0.920 0.960 5,948,000 5,538,960 0.9312 0.088 0.087 0.088 0.087 0.090 63,124,558 0.0877 5.68%
1998-12-16 0 0.880 0.870 0.880 0.880 0.880 770,000 677,600 0.8800 0.083 0.082 0.083 0.083 0.083 8,171,807 0.0829 0.00%
1998-12-15 0 0.880 0.870 0.880 0.880 0.900 800,000 706,600 0.8833 0.083 0.082 0.083 0.083 0.085 8,490,189 0.0832 0.00%
1998-12-14 0 0.880 0.870 0.880 0.880 0.880 110,000 96,800 0.8800 0.083 0.082 0.083 0.083 0.083 1,167,401 0.0829 0.00%
1998-12-11 0 0.880 0.870 0.880 0.880 0.890 828,000 732,520 0.8847 0.083 0.082 0.083 0.083 0.084 8,787,346 0.0834 -1.12%
1998-12-10 0 0.890 0.880 0.900 0.890 0.900 480,000 427,900 0.8915 0.084 0.083 0.085 0.084 0.085 5,094,114 0.0840 0.00%
1998-12-09 0 0.890 0.890 0.900 0.880 0.890 120,000 105,900 0.8825 0.084 0.084 0.085 0.083 0.084 1,273,528 0.0832 1.14%
1998-12-08 0 0.880 0.880 0.890 0.880 0.880 240,000 211,200 0.8800 0.083 0.083 0.084 0.083 0.083 2,547,057 0.0829 1.15%
1998-12-07 0 0.870 0.870 0.880 0.870 0.900 802,000 708,120 0.8829 0.082 0.082 0.083 0.082 0.085 8,511,415 0.0832 0.00%
1998-12-04 0 0.870 0.870 0.880 0.860 0.880 1,086,000 948,800 0.8737 0.082 0.082 0.083 0.081 0.083 11,525,432 0.0823 -1.14%
1998-12-03 0 0.880 0.870 0.880 0.880 0.890 1,048,000 927,360 0.8849 0.083 0.082 0.083 0.083 0.084 11,122,148 0.0834 0.00%
1998-12-02 0 0.880 0.870 0.880 0.880 0.900 1,133,000 1,007,220 0.8890 0.083 0.082 0.083 0.083 0.085 12,024,231 0.0838 0.00%
1998-12-01 0 0.880 0.870 0.880 0.870 0.900 1,444,000 1,270,820 0.8801 0.083 0.082 0.083 0.082 0.085 15,324,792 0.0829 0.00%
1998-11-30 0 0.880 0.880 0.890 0.880 0.880 270,000 237,600 0.8800 0.083 0.083 0.084 0.083 0.083 2,865,439 0.0829 0.00%
1998-11-27 0 0.880 0.880 0.890 0.870 0.890 1,010,000 889,900 0.8811 0.083 0.083 0.084 0.082 0.084 10,718,864 0.0830 -2.22%
1998-11-26 0 0.900 0.900 0.910 0.900 0.950 1,788,000 1,623,460 0.9080 0.085 0.085 0.086 0.085 0.090 18,975,573 0.0856 -2.17%
1998-11-25 0 0.920 0.900 0.920 0.900 0.960 7,586,000 7,025,420 0.9261 0.087 0.085 0.087 0.085 0.090 80,508,220 0.0873 4.55%
1998-11-24 0 0.880 0.860 0.880 0.830 0.900 2,810,000 2,422,200 0.8620 0.083 0.081 0.083 0.078 0.085 29,821,790 0.0812 4.76%
1998-11-23 0 0.840 0.830 0.840 0.840 0.840 1,760,000 1,478,400 0.8400 0.079 0.078 0.079 0.079 0.079 18,678,416 0.0792 0.00%
1998-11-20 0 0.840 0.830 0.840 0.840 0.840 438,000 367,920 0.8400 0.079 0.078 0.079 0.079 0.079 4,648,379 0.0792 1.20%
1998-11-19 0 0.830 0.830 0.840 0.830 0.840 486,000 407,380 0.8382 0.078 0.078 0.079 0.078 0.079 5,157,790 0.0790 -1.19%
1998-11-18 0 0.840 0.820 0.850 0.830 0.850 470,000 394,100 0.8385 0.079 0.077 0.080 0.078 0.080 4,987,986 0.0790 -1.18%
1998-11-17 0 0.850 0.840 0.850 0.850 0.860 1,570,000 1,335,000 0.8503 0.080 0.079 0.080 0.080 0.081 16,661,997 0.0801 -1.16%
1998-11-16 0 0.860 0.840 0.860 0.860 0.860 5,060,000 4,201,600 0.8304 0.081 0.079 0.081 0.081 0.081 53,700,447 0.0782 0.00%
1998-11-13 0 0.860 0.840 0.860 0.830 0.860 1,100,000 914,300 0.8312 0.081 0.079 0.081 0.078 0.081 11,674,010 0.0783 1.18%
1998-11-12 0 0.850 0.840 0.890 0.850 0.880 110,000 95,300 0.8664 0.080 0.079 0.084 0.080 0.083 1,167,401 0.0816 -4.49%
1998-11-11 0 0.890 0.860 0.890 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
1998-11-10 0 0.890 0.890 0.900 - - 0 0 - 0.084 0.084 0.085 - - 0 - 0.00%
1998-11-09 0 0.890 - 0.910 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
1998-11-06 0 0.890 0.870 0.890 - - 0 0 - 0.084 0.082 0.084 - - 0 - 0.00%
1998-11-05 0 0.890 0.880 0.900 0.890 0.900 80,000 71,800 0.8975 0.084 0.083 0.085 0.084 0.085 849,019 0.0846 -1.11%
1998-11-04 0 0.900 0.890 0.900 0.900 0.930 1,500,000 1,369,900 0.9133 0.085 0.084 0.085 0.085 0.088 15,919,105 0.0861 -2.17%
1998-11-03 0 0.920 0.920 0.940 0.920 0.930 412,000 380,720 0.9241 0.087 0.087 0.089 0.087 0.088 4,372,447 0.0871 2.22%
1998-11-02 0 0.900 0.900 0.920 0.900 0.900 40,000 36,000 0.9000 0.085 0.085 0.087 0.085 0.085 424,509 0.0848 2.27%
1998-10-30 0 0.880 0.870 0.880 0.880 0.880 74,000 65,120 0.8800 0.083 0.082 0.083 0.083 0.083 785,343 0.0829 1.15%
1998-10-29 0 0.870 0.870 0.880 0.870 0.870 100,000 87,000 0.8700 0.082 0.082 0.083 0.082 0.082 1,061,274 0.0820 0.00%
1998-10-27 0 0.870 0.870 0.880 0.870 0.870 128,000 111,360 0.8700 0.082 0.082 0.083 0.082 0.082 1,358,430 0.0820 0.00%
1998-10-26 0 0.870 0.870 0.910 0.870 0.870 10,000 8,700 0.8700 0.082 0.082 0.086 0.082 0.082 106,127 0.0820 0.00%
1998-10-23 0 0.870 0.820 0.870 0.860 0.870 178,000 154,840 0.8699 0.082 0.077 0.082 0.081 0.082 1,889,067 0.0820 -1.14%
1998-10-22 0 0.880 0.870 0.890 0.880 0.880 320,000 281,600 0.8800 0.083 0.082 0.084 0.083 0.083 3,396,076 0.0829 0.00%
1998-10-21 0 0.880 0.880 0.900 0.880 0.900 410,000 366,000 0.8927 0.083 0.083 0.085 0.083 0.085 4,351,222 0.0841 0.00%
1998-10-20 0 0.880 0.880 0.890 0.870 0.900 652,000 573,760 0.8800 0.083 0.083 0.084 0.082 0.085 6,919,504 0.0829 2.33%
1998-10-19 0 0.860 0.860 0.880 0.850 0.860 372,000 318,920 0.8573 0.081 0.081 0.083 0.080 0.081 3,947,938 0.0808 1.18%
1998-10-16 0 0.850 0.830 0.850 0.830 0.850 250,000 210,700 0.8428 0.080 0.078 0.080 0.078 0.080 2,653,184 0.0794 6.25%
1998-10-15 0 0.800 0.800 0.830 0.800 0.800 120,000 96,000 0.8000 0.075 0.075 0.078 0.075 0.075 1,273,528 0.0754 0.00%
1998-10-14 0 0.800 0.800 0.830 0.800 0.800 10,000 8,000 0.8000 0.075 0.075 0.078 0.075 0.075 106,127 0.0754 0.00%
1998-10-13 0 0.800 0.800 0.820 - - 0 0 - 0.075 0.075 0.077 - - 0 - 0.00%
1998-10-12 0 0.800 0.800 0.830 0.800 0.800 200,000 160,000 0.8000 0.075 0.075 0.078 0.075 0.075 2,122,547 0.0754 0.00%
1998-10-09 0 0.800 0.790 0.800 0.780 0.800 400,000 318,080 0.7952 0.075 0.074 0.075 0.073 0.075 4,245,095 0.0749 1.27%
1998-10-08 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.074 0.074 0.075 0.074 0.074 106,127 0.0744 1.28%
1998-10-07 0 0.780 0.780 0.800 0.770 0.780 306,000 238,380 0.7790 0.073 0.073 0.075 0.073 0.073 3,247,497 0.0734 0.00%
1998-10-05 0 0.780 0.780 0.800 0.780 0.800 246,000 191,920 0.7802 0.073 0.073 0.075 0.073 0.075 2,610,733 0.0735 -2.50%
1998-09-30 0 0.800 0.800 0.830 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
1998-09-29 0 0.800 0.790 0.830 - - 0 0 - 0.075 0.074 0.078 - - 0 - 0.00%
1998-09-28 0 0.800 0.800 0.820 0.800 0.800 344,000 275,200 0.8000 0.075 0.075 0.077 0.075 0.075 3,650,781 0.0754 -2.44%
1998-09-25 0 0.820 0.810 0.850 0.800 0.820 512,000 412,220 0.8051 0.077 0.076 0.080 0.075 0.077 5,433,721 0.0759 1.23%
1998-09-24 0 0.810 0.800 0.830 0.800 0.830 832,000 671,280 0.8068 0.076 0.075 0.078 0.075 0.078 8,829,797 0.0760 -1.22%
1998-09-23 0 0.820 0.800 0.820 0.820 0.820 120,000 96,400 0.8033 0.077 0.075 0.077 0.077 0.077 1,273,528 0.0757 0.00%
1998-09-22 0 0.820 0.810 0.830 0.810 0.820 90,000 73,300 0.8144 0.077 0.076 0.078 0.076 0.077 955,146 0.0767 2.50%
1998-09-21 0 0.800 0.800 0.830 0.800 0.810 250,000 200,700 0.8028 0.075 0.075 0.078 0.075 0.076 2,653,184 0.0756 0.00%
1998-09-18 0 0.800 0.800 0.830 0.800 0.800 12,000 9,600 0.8000 0.075 0.075 0.078 0.075 0.075 127,353 0.0754 -1.23%
1998-09-17 0 0.810 0.810 0.820 0.810 0.810 70,000 56,700 0.8100 0.076 0.076 0.077 0.076 0.076 742,892 0.0763 0.00%
1998-09-16 0 0.810 0.810 0.830 0.810 0.830 120,000 99,160 0.8263 0.076 0.076 0.078 0.076 0.078 1,273,528 0.0779 -2.41%
1998-09-15 0 0.830 0.830 0.840 0.820 0.830 143,400 118,614 0.8272 0.078 0.078 0.079 0.077 0.078 1,521,866 0.0779 1.22%
1998-09-14 0 0.820 0.820 0.840 0.800 0.820 104,000 84,280 0.8104 0.077 0.077 0.079 0.075 0.077 1,103,725 0.0764 -1.20%
1998-09-11 0 0.830 0.830 0.840 0.820 0.830 332,000 276,060 0.8315 0.078 0.078 0.079 0.077 0.078 3,523,429 0.0783 0.00%
1998-09-10 0 0.830 0.820 0.840 0.830 0.850 470,000 395,780 0.8421 0.078 0.077 0.079 0.078 0.080 4,987,986 0.0793 -1.19%
1998-09-09 0 0.840 0.840 0.850 0.830 0.860 536,000 450,180 0.8399 0.079 0.079 0.080 0.078 0.081 5,688,427 0.0791 1.20%
1998-09-08 0 0.830 0.820 0.840 0.830 0.850 772,000 642,580 0.8324 0.078 0.077 0.079 0.078 0.080 8,193,033 0.0784 0.00%
1998-09-07 0 0.830 0.830 0.840 0.820 0.830 252,000 207,360 0.8229 0.078 0.078 0.079 0.077 0.078 2,674,410 0.0775 5.06%
1998-09-04 0 0.900 0.890 0.920 0.890 0.910 681,030 611,255 0.8975 0.074 0.074 0.076 0.074 0.075 8,233,966 0.0742 1.12%
1998-09-03 0 0.890 0.890 0.900 0.890 0.890 454,000 404,060 0.8900 0.074 0.074 0.074 0.074 0.074 5,489,069 0.0736 0.00%
1998-09-02 0 0.890 0.880 0.890 0.880 0.890 298,000 264,840 0.8887 0.074 0.073 0.074 0.073 0.074 3,602,957 0.0735 2.30%
1998-09-01 0 0.870 0.860 0.880 0.840 0.870 474,000 402,460 0.8491 0.072 0.071 0.073 0.069 0.072 5,730,878 0.0702 1.16%
1998-08-31 0 0.860 0.860 0.880 0.840 0.880 420,000 362,920 0.8641 0.071 0.071 0.073 0.069 0.073 5,077,993 0.0715 1.18%
1998-08-28 0 0.850 0.850 0.860 0.830 0.900 1,034,000 892,400 0.8631 0.070 0.070 0.071 0.069 0.074 12,501,535 0.0714 -5.56%
1998-08-27 0 0.900 0.880 0.900 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
1998-08-26 0 0.900 0.900 0.910 0.900 0.900 130,000 117,000 0.9000 0.074 0.074 0.075 0.074 0.074 1,571,760 0.0744 0.00%
1998-08-25 0 0.900 0.880 0.910 0.900 0.910 500,000 450,500 0.9010 0.074 0.073 0.075 0.074 0.075 6,045,230 0.0745 1.12%
1998-08-24 0 0.890 0.870 0.890 0.900 0.900 100,000 90,000 0.9000 0.074 0.072 0.074 0.074 0.074 1,209,046 0.0744 1.14%
1998-08-21 0 0.880 0.880 0.890 0.880 0.880 190,000 167,200 0.8800 0.073 0.073 0.074 0.073 0.073 2,297,187 0.0728 -2.22%
1998-08-20 0 0.900 0.870 0.900 0.880 0.900 284,000 250,000 0.8803 0.074 0.072 0.074 0.073 0.074 3,433,690 0.0728 4.65%
1998-08-19 0 0.860 0.860 0.880 0.850 0.900 376,000 321,900 0.8561 0.071 0.071 0.073 0.070 0.074 4,546,013 0.0708 -4.44%
1998-08-18 0 0.900 0.880 0.930 0.900 0.900 100,000 90,000 0.9000 0.074 0.073 0.077 0.074 0.074 1,209,046 0.0744 2.27%
1998-08-14 0 0.880 0.880 0.910 0.860 0.890 360,000 315,600 0.8767 0.073 0.073 0.075 0.071 0.074 4,352,565 0.0725 2.33%
1998-08-13 0 0.860 0.850 0.880 - - 0 0 - 0.071 0.070 0.073 - - 0 - 0.00%
1998-08-12 0 0.860 0.860 0.880 0.860 0.870 270,000 233,200 0.8637 0.071 0.071 0.073 0.071 0.072 3,264,424 0.0714 -1.15%
1998-08-11 0 0.870 0.860 0.880 0.870 0.870 90,000 78,300 0.8700 0.072 0.071 0.073 0.072 0.072 1,088,141 0.0720 0.00%
1998-08-10 0 0.870 0.860 0.880 0.870 0.870 50,000 43,500 0.8700 0.072 0.071 0.073 0.072 0.072 604,523 0.0720 -3.33%
1998-08-07 0 0.900 0.900 0.910 0.870 0.910 696,000 624,840 0.8978 0.074 0.074 0.075 0.072 0.075 8,414,960 0.0743 3.45%
1998-08-06 0 0.870 0.870 0.920 0.870 0.870 130,000 113,100 0.8700 0.072 0.072 0.076 0.072 0.072 1,571,760 0.0720 1.16%
1998-08-05 0 0.860 0.850 0.860 0.810 0.860 366,000 310,300 0.8478 0.071 0.070 0.071 0.067 0.071 4,425,108 0.0701 1.18%
1998-08-04 0 0.850 0.840 0.850 0.840 0.850 384,000 325,200 0.8469 0.070 0.069 0.070 0.069 0.070 4,642,736 0.0700 -1.16%
1998-08-03 0 0.860 0.850 0.890 0.850 0.880 584,000 501,540 0.8588 0.071 0.070 0.074 0.070 0.073 7,060,828 0.0710 -4.44%
1998-07-31 0 0.900 0.900 0.910 0.880 0.900 310,000 278,800 0.8994 0.074 0.074 0.075 0.073 0.074 3,748,042 0.0744 2.27%
1998-07-30 0 0.880 0.880 0.910 0.880 0.890 90,000 79,700 0.8856 0.073 0.073 0.075 0.073 0.074 1,088,141 0.0732 -1.12%
1998-07-29 0 0.890 0.890 0.910 0.890 0.900 276,000 247,540 0.8969 0.074 0.074 0.075 0.074 0.074 3,336,967 0.0742 -1.11%
1998-07-28 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.074 0.074 0.075 0.074 0.074 1,209,046 0.0744 0.00%
1998-07-27 0 0.900 0.890 0.920 0.900 0.910 260,000 235,500 0.9058 0.074 0.074 0.076 0.074 0.075 3,143,519 0.0749 -3.23%
1998-07-24 0 0.930 0.920 0.950 0.930 0.940 74,000 68,920 0.9314 0.077 0.076 0.079 0.077 0.078 894,694 0.0770 -2.11%
1998-07-23 0 0.950 0.940 0.960 0.930 0.970 444,000 423,360 0.9535 0.079 0.078 0.079 0.077 0.080 5,368,164 0.0789 0.00%
1998-07-22 0 0.950 0.950 0.960 0.900 0.950 1,328,000 1,232,920 0.9284 0.079 0.079 0.079 0.074 0.079 16,056,130 0.0768 7.95%
1998-07-21 0 0.880 0.870 0.880 0.860 0.880 182,000 159,020 0.8737 0.073 0.072 0.073 0.071 0.073 2,200,464 0.0723 0.00%
1998-07-20 0 0.880 0.860 0.890 0.840 0.880 310,000 265,500 0.8565 0.073 0.071 0.074 0.069 0.073 3,748,042 0.0708 7.32%
1998-07-17 0 0.820 0.810 0.830 0.820 0.840 420,000 347,600 0.8276 0.068 0.067 0.069 0.068 0.069 5,077,993 0.0685 0.00%
1998-07-16 0 0.820 0.820 0.840 0.810 0.840 681,000 560,620 0.8232 0.068 0.068 0.069 0.067 0.069 8,233,603 0.0681 1.23%
1998-07-15 0 0.810 0.790 0.810 0.810 0.810 66,000 53,460 0.8100 0.067 0.065 0.067 0.067 0.067 797,970 0.0670 0.00%
1998-07-14 0 0.810 0.790 0.810 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
1998-07-13 0 0.810 0.790 0.810 0.800 0.810 100,000 80,900 0.8090 0.067 0.065 0.067 0.066 0.067 1,209,046 0.0669 1.25%
1998-07-10 0 0.800 0.770 0.800 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1998-07-09 0 0.800 0.770 0.800 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1998-07-08 0 0.800 0.760 0.810 - - 0 0 - 0.066 0.063 0.067 - - 0 - 0.00%
1998-07-07 0 0.800 0.770 0.800 0.800 0.800 60,000 48,000 0.8000 0.066 0.064 0.066 0.066 0.066 725,428 0.0662 -1.23%
1998-07-06 0 0.810 0.750 0.810 - - 0 0 - 0.067 0.062 0.067 - - 0 - 0.00%
1998-07-03 0 0.810 - 0.830 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1998-07-02 0 0.810 - 0.840 0.810 0.810 100,000 81,000 0.8100 0.067 - 0.069 0.067 0.067 1,209,046 0.0670 2.53%
1998-06-30 0 0.790 0.750 0.800 0.760 0.800 462,000 357,080 0.7729 0.065 0.062 0.066 0.063 0.066 5,585,792 0.0639 3.95%
1998-06-29 0 0.760 0.740 0.760 0.730 0.760 76,000 55,960 0.7363 0.063 0.061 0.063 0.060 0.063 918,875 0.0609 1.33%
1998-06-26 0 0.750 0.750 0.760 0.740 0.760 200,000 148,900 0.7445 0.062 0.062 0.063 0.061 0.063 2,418,092 0.0616 -1.32%
1998-06-25 0 0.760 0.750 0.760 0.760 0.760 200,000 152,000 0.7600 0.063 0.062 0.063 0.063 0.063 2,418,092 0.0629 5.56%
1998-06-24 0 0.720 0.720 0.760 0.720 0.760 200,000 148,600 0.7430 0.060 0.060 0.063 0.060 0.063 2,418,092 0.0615 0.00%
1998-06-23 0 0.720 0.720 0.750 0.700 0.730 370,000 266,800 0.7211 0.060 0.060 0.062 0.058 0.060 4,473,470 0.0596 -2.70%
1998-06-22 0 0.740 0.730 0.760 0.740 0.760 520,000 388,200 0.7465 0.061 0.060 0.063 0.061 0.063 6,287,039 0.0617 -3.90%
1998-06-19 0 0.770 0.760 0.770 0.750 0.770 752,000 570,540 0.7587 0.064 0.063 0.064 0.062 0.064 9,092,026 0.0628 2.67%
1998-06-18 0 0.750 0.750 0.780 - - 0 0 - 0.062 0.062 0.065 - - 0 - 2.74%
1998-06-17 0 0.730 0.730 - - - 0 0 - 0.060 0.060 - - - 0 - 1.39%
1998-06-16 0 0.720 0.720 0.730 0.720 0.770 370,000 270,000 0.7297 0.060 0.060 0.060 0.060 0.064 4,473,470 0.0604 -6.49%
1998-06-15 0 0.770 0.760 - 0.780 0.790 250,000 197,000 0.7880 0.064 0.063 - 0.065 0.065 3,022,615 0.0652 0.00%
1998-06-12 0 0.770 0.770 0.790 0.770 0.770 10,000 7,700 0.7700 0.064 0.064 0.065 0.064 0.064 120,905 0.0637 -2.53%
1998-06-11 0 0.790 0.780 0.790 0.760 0.790 350,000 273,300 0.7809 0.065 0.065 0.065 0.063 0.065 4,231,661 0.0646 0.00%
1998-06-10 0 0.790 0.790 0.820 0.790 0.800 361,000 287,620 0.7967 0.065 0.065 0.068 0.065 0.066 4,364,656 0.0659 0.00%
1998-06-09 0 0.790 0.790 0.840 0.790 0.790 114,000 90,060 0.7900 0.065 0.065 0.069 0.065 0.065 1,378,312 0.0653 -2.47%
1998-06-08 0 0.810 0.800 0.830 0.810 0.810 102,000 82,620 0.8100 0.067 0.066 0.069 0.067 0.067 1,233,227 0.0670 -1.22%
1998-06-05 0 0.820 0.810 0.820 0.810 0.830 1,658,000 1,362,160 0.8216 0.068 0.067 0.068 0.067 0.069 20,045,982 0.0680 0.00%
1998-06-04 0 0.820 0.810 0.820 0.820 0.850 734,000 604,940 0.8242 0.068 0.067 0.068 0.068 0.070 8,874,397 0.0682 -4.65%
1998-06-03 0 0.860 0.830 0.860 0.830 0.860 1,684,000 1,410,760 0.8377 0.071 0.069 0.071 0.069 0.071 20,360,334 0.0693 3.61%
1998-06-02 0 0.830 0.810 0.840 0.820 0.850 1,460,000 1,220,500 0.8360 0.069 0.067 0.069 0.068 0.070 17,652,071 0.0691 -1.19%
1998-06-01 0 0.840 0.800 0.840 0.830 0.850 776,000 652,620 0.8410 0.069 0.066 0.069 0.069 0.070 9,382,197 0.0696 0.00%
1998-05-29 0 0.840 0.830 0.840 0.830 0.860 882,000 740,700 0.8398 0.069 0.069 0.069 0.069 0.071 10,663,785 0.0695 0.00%
1998-05-28 0 0.840 0.830 0.860 0.840 0.900 684,000 595,060 0.8700 0.069 0.069 0.071 0.069 0.074 8,269,874 0.0720 -6.67%
1998-05-27 0 0.900 0.900 0.930 0.900 0.960 1,411,000 1,283,800 0.9099 0.074 0.074 0.077 0.074 0.079 17,059,638 0.0753 -8.16%
1998-05-26 0 0.980 0.970 0.980 0.980 0.980 224,000 219,520 0.9800 0.081 0.080 0.081 0.081 0.081 2,708,263 0.0811 -1.01%
1998-05-25 0 0.990 0.990 1.000 0.980 1.060 1,190,000 1,207,280 1.0145 0.082 0.082 0.083 0.081 0.088 14,387,647 0.0839 -1.98%
1998-05-22 0 1.010 1.000 1.010 0.980 1.030 1,118,000 1,138,260 1.0181 0.084 0.083 0.084 0.081 0.085 13,517,134 0.0842 0.00%
1998-05-21 0 1.010 0.990 1.020 0.940 1.010 680,000 672,000 0.9882 0.084 0.082 0.084 0.078 0.084 8,221,512 0.0817 9.78%
1998-05-20 0 0.920 0.910 0.940 0.910 0.960 787,000 724,750 0.9209 0.076 0.075 0.078 0.075 0.079 9,515,192 0.0762 0.00%
1998-05-19 0 0.920 0.920 0.930 0.910 0.920 594,000 543,740 0.9154 0.076 0.076 0.077 0.075 0.076 7,181,733 0.0757 2.22%
1998-05-18 0 0.900 0.890 0.930 0.900 0.900 130,000 117,000 0.9000 0.074 0.074 0.077 0.074 0.074 1,571,760 0.0744 0.00%
1998-05-15 0 0.900 0.890 0.900 0.880 0.910 580,000 525,140 0.9054 0.074 0.074 0.074 0.073 0.075 7,012,466 0.0749 2.27%
1998-05-14 0 0.880 0.870 0.880 0.850 0.880 678,000 584,120 0.8615 0.073 0.072 0.073 0.070 0.073 8,197,332 0.0713 4.76%
1998-05-13 0 0.840 0.840 0.850 0.840 0.850 226,000 189,900 0.8403 0.069 0.069 0.070 0.069 0.070 2,732,444 0.0695 -2.33%
1998-05-12 0 0.860 0.860 0.870 0.860 0.860 308,000 264,880 0.8600 0.071 0.071 0.072 0.071 0.071 3,723,862 0.0711 -1.15%
1998-05-11 0 0.870 0.860 0.870 0.860 0.870 890,000 768,700 0.8637 0.072 0.071 0.072 0.071 0.072 10,760,509 0.0714 2.35%
1998-05-08 0 0.850 0.850 0.860 0.820 0.850 1,600,000 1,349,700 0.8436 0.070 0.070 0.071 0.068 0.070 19,344,735 0.0698 -1.16%
1998-05-07 0 0.860 0.860 0.870 0.830 0.850 2,378,800 2,007,644 0.8440 0.071 0.071 0.072 0.069 0.070 28,760,785 0.0698 -1.15%
1998-05-06 0 0.870 0.860 0.870 0.850 0.870 927,000 797,520 0.8603 0.072 0.071 0.072 0.070 0.072 11,207,856 0.0712 1.16%
1998-05-05 0 0.860 0.860 0.890 0.860 0.900 320,000 277,600 0.8675 0.071 0.071 0.074 0.071 0.074 3,868,947 0.0718 0.00%
1998-05-04 0 0.860 0.850 0.860 0.860 0.870 326,000 281,120 0.8623 0.071 0.070 0.071 0.071 0.072 3,941,490 0.0713 -1.15%
1998-05-01 0 0.870 0.870 0.890 0.870 0.910 524,000 460,040 0.8779 0.072 0.072 0.074 0.072 0.075 6,335,401 0.0726 2.35%
1998-04-30 0 0.850 0.850 0.880 0.850 0.900 270,000 235,700 0.8730 0.070 0.070 0.073 0.070 0.074 3,264,424 0.0722 -3.41%
1998-04-29 0 0.880 0.850 0.880 0.810 0.880 1,985,000 1,699,380 0.8561 0.073 0.070 0.073 0.067 0.073 23,999,562 0.0708 8.64%
1998-04-28 0 0.810 0.800 0.830 0.760 0.850 1,228,000 988,820 0.8052 0.067 0.066 0.069 0.063 0.070 14,847,084 0.0666 2.53%
1998-04-27 0 0.790 0.790 0.800 0.790 0.800 210,000 166,000 0.7905 0.065 0.065 0.066 0.065 0.066 2,538,996 0.0654 -1.25%
1998-04-24 0 0.800 0.800 0.810 0.800 0.810 270,000 216,500 0.8019 0.066 0.066 0.067 0.066 0.067 3,264,424 0.0663 0.00%
1998-04-23 0 0.800 0.770 0.800 0.770 0.800 130,000 102,940 0.7918 0.066 0.064 0.066 0.064 0.066 1,571,760 0.0655 3.90%
1998-04-22 0 0.770 0.770 0.780 0.760 0.780 100,000 77,100 0.7710 0.064 0.064 0.065 0.063 0.065 1,209,046 0.0638 0.00%
1998-04-21 0 0.770 0.760 0.770 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1998-04-20 0 0.770 0.770 0.780 0.760 0.770 166,000 127,660 0.7690 0.064 0.064 0.065 0.063 0.064 2,007,016 0.0636 1.32%
1998-04-17 0 0.760 0.750 0.760 0.760 0.760 30,000 22,800 0.7600 0.063 0.062 0.063 0.063 0.063 362,714 0.0629 1.33%
1998-04-16 0 0.750 0.750 0.770 0.740 0.760 150,000 112,460 0.7497 0.062 0.062 0.064 0.061 0.063 1,813,569 0.0620 -3.85%
1998-04-15 0 0.780 0.760 0.780 0.760 0.780 284,000 217,940 0.7674 0.065 0.063 0.065 0.063 0.065 3,433,690 0.0635 -2.50%
1998-04-14 0 0.800 0.780 0.800 0.750 0.800 110,000 86,240 0.7840 0.066 0.065 0.066 0.062 0.066 1,329,951 0.0648 8.11%
1998-04-09 0 0.740 0.740 0.750 0.730 0.740 120,000 88,600 0.7383 0.061 0.061 0.062 0.060 0.061 1,450,855 0.0611 2.78%
1998-04-08 0 0.720 0.710 0.750 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
1998-04-07 0 0.720 0.720 0.740 0.720 0.730 140,000 101,300 0.7236 0.060 0.060 0.061 0.060 0.060 1,692,664 0.0598 -4.00%
1998-04-03 0 0.750 0.740 0.790 - - 0 0 - 0.062 0.061 0.065 - - 0 - 0.00%
1998-04-02 0 0.750 0.730 0.750 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1998-04-01 0 0.750 0.750 0.790 - - 0 0 - 0.062 0.062 0.065 - - 0 - 1.35%
1998-03-31 0 0.740 0.740 0.800 0.710 0.750 150,000 108,500 0.7233 0.061 0.061 0.066 0.059 0.062 1,813,569 0.0598 -3.90%
1998-03-30 0 0.770 0.770 0.800 0.770 0.770 98,000 75,460 0.7700 0.064 0.064 0.066 0.064 0.064 1,184,865 0.0637 0.00%
1998-03-27 0 0.770 0.770 0.800 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1998-03-26 0 0.770 0.770 0.800 0.770 0.800 50,000 39,220 0.7844 0.064 0.064 0.066 0.064 0.066 604,523 0.0649 -1.28%
1998-03-25 0 0.780 0.770 0.800 0.770 0.810 550,000 439,840 0.7997 0.065 0.064 0.066 0.064 0.067 6,649,753 0.0661 2.63%
1998-03-24 0 0.760 0.750 0.780 0.760 0.770 178,600 136,200 0.7626 0.063 0.062 0.065 0.063 0.064 2,159,356 0.0631 -2.56%
1998-03-23 0 0.780 0.760 0.780 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1998-03-20 0 0.780 0.760 0.780 - - 0 0 - 0.065 0.063 0.065 - - 0 - -2.50%
1998-03-19 0 0.800 0.760 0.800 0.760 0.800 234,000 178,960 0.7648 0.066 0.063 0.066 0.063 0.066 2,829,168 0.0633 3.90%
1998-03-18 0 0.770 0.760 0.780 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1998-03-17 0 0.770 0.770 0.800 0.770 0.800 30,000 23,700 0.7900 0.064 0.064 0.066 0.064 0.066 362,714 0.0653 -3.75%
1998-03-16 0 0.800 0.800 0.830 0.790 0.850 342,000 278,480 0.8143 0.066 0.066 0.069 0.065 0.070 4,134,937 0.0673 1.27%
1998-03-13 0 0.790 0.760 0.790 0.750 0.790 124,000 96,820 0.7808 0.065 0.063 0.065 0.062 0.065 1,499,217 0.0646 5.33%
1998-03-12 0 0.750 0.740 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1998-03-11 0 0.750 0.750 0.770 0.750 0.750 290,000 217,500 0.7500 0.062 0.062 0.064 0.062 0.062 3,506,233 0.0620 0.00%
1998-03-10 0 0.750 0.730 - 0.750 0.750 130,000 97,500 0.7500 0.062 0.060 - 0.062 0.062 1,571,760 0.0620 2.74%
1998-03-09 0 0.730 0.730 0.760 0.720 0.730 60,000 43,700 0.7283 0.060 0.060 0.063 0.060 0.060 725,428 0.0602 -3.95%
1998-03-06 0 0.760 0.740 0.760 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
1998-03-05 0 0.760 0.730 0.770 0.760 0.760 100,000 76,000 0.7600 0.063 0.060 0.064 0.063 0.063 1,209,046 0.0629 0.00%
1998-03-04 0 0.760 0.740 - 0.750 0.760 100,000 75,700 0.7570 0.063 0.061 - 0.062 0.063 1,209,046 0.0626 0.00%
1998-03-03 0 0.760 0.760 0.780 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1998-03-02 0 0.760 - 0.780 0.760 0.770 300,000 229,500 0.7650 0.063 - 0.065 0.063 0.064 3,627,138 0.0633 0.00%
1998-02-27 0 0.760 0.760 0.790 0.760 0.770 30,000 22,900 0.7633 0.063 0.063 0.065 0.063 0.064 362,714 0.0631 -1.30%
1998-02-26 0 0.770 0.760 0.790 0.760 0.770 150,000 115,100 0.7673 0.064 0.063 0.065 0.063 0.064 1,813,569 0.0635 0.00%
1998-02-25 0 0.770 0.750 0.770 0.760 0.770 160,000 122,700 0.7669 0.064 0.062 0.064 0.063 0.064 1,934,474 0.0634 1.32%
1998-02-24 0 0.760 0.760 0.790 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1998-02-23 0 0.760 0.760 0.790 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1998-02-20 0 0.760 0.760 0.790 0.760 0.760 30,000 22,800 0.7600 0.063 0.063 0.065 0.063 0.063 362,714 0.0629 1.33%
1998-02-19 0 0.750 0.750 0.800 0.750 0.750 60,000 45,000 0.7500 0.062 0.062 0.066 0.062 0.062 725,428 0.0620 -1.32%
1998-02-18 0 0.760 0.760 0.800 - - 0 0 - 0.063 0.063 0.066 - - 0 - 1.33%
1998-02-17 0 0.750 0.750 0.790 0.750 0.750 42,000 31,500 0.7500 0.062 0.062 0.065 0.062 0.062 507,799 0.0620 0.00%
1998-02-16 0 0.750 0.750 0.790 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1998-02-13 0 0.750 0.750 0.790 0.750 0.790 36,000 28,360 0.7878 0.062 0.062 0.065 0.062 0.065 435,257 0.0652 -5.06%
1998-02-12 0 0.790 0.760 0.790 0.790 0.790 104,000 82,160 0.7900 0.065 0.063 0.065 0.065 0.065 1,257,408 0.0653 0.00%
1998-02-11 0 0.790 0.790 0.800 0.790 0.810 286,000 228,140 0.7977 0.065 0.065 0.066 0.065 0.067 3,457,871 0.0660 -1.25%
1998-02-10 0 0.800 0.800 0.820 0.790 0.790 30,000 23,700 0.7900 0.066 0.066 0.068 0.065 0.065 362,714 0.0653 -2.44%
1998-02-09 0 0.820 0.790 0.820 0.820 0.830 366,000 301,620 0.8241 0.068 0.065 0.068 0.068 0.069 4,425,108 0.0682 3.80%
1998-02-06 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.065 0.065 0.065 0.065 0.065 725,428 0.0653 0.00%
1998-02-05 0 0.790 0.790 0.800 0.790 0.840 580,000 477,000 0.8224 0.065 0.065 0.066 0.065 0.069 7,012,466 0.0680 8.22%
1998-02-04 0 0.730 0.700 0.730 0.730 0.750 130,000 96,300 0.7408 0.060 0.058 0.060 0.060 0.062 1,571,760 0.0613 -2.67%
1998-02-03 0 0.750 0.720 0.750 0.700 0.780 200,000 148,040 0.7402 0.062 0.060 0.062 0.058 0.065 2,418,092 0.0612 13.64%
1998-02-02 0 0.660 0.650 0.700 0.650 0.660 705,000 461,700 0.6549 0.055 0.054 0.058 0.054 0.055 8,523,774 0.0542 10.00%
1998-01-27 0 0.600 0.600 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1998-01-26 0 0.600 0.600 0.660 0.600 0.600 33,000 19,750 0.5985 0.050 0.050 0.055 0.050 0.050 398,985 0.0495 -4.76%
1998-01-23 0 0.630 0.610 0.650 0.630 0.650 50,000 31,900 0.6380 0.052 0.050 0.054 0.052 0.054 604,523 0.0528 -4.55%
1998-01-22 0 0.660 0.630 0.660 0.690 0.700 150,000 103,680 0.6912 0.055 0.052 0.055 0.057 0.058 1,813,569 0.0572 0.00%
1998-01-21 0 0.660 0.660 0.670 0.620 0.700 510,000 335,200 0.6573 0.055 0.055 0.055 0.051 0.058 6,166,134 0.0544 -5.71%
1998-01-20 0 0.700 - 0.700 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-01-19 0 0.700 - 0.710 0.700 0.750 250,000 177,900 0.7116 0.058 - 0.059 0.058 0.062 3,022,615 0.0589 2.94%
1998-01-16 0 0.680 - 0.700 0.670 0.680 50,000 33,800 0.6760 0.056 - 0.058 0.055 0.056 604,523 0.0559 0.00%
1998-01-15 0 0.680 - 0.680 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1998-01-14 0 0.680 0.650 0.680 0.600 0.680 170,000 107,200 0.6306 0.056 0.054 0.056 0.050 0.056 2,055,378 0.0522 11.02%
1998-01-13 0 0.650 0.650 0.660 0.610 0.650 239,000 152,330 0.6374 0.051 0.051 0.051 0.048 0.051 3,066,535 0.0497 6.56%
1998-01-12 0 0.610 0.570 0.620 0.610 0.620 426,000 262,620 0.6165 0.048 0.044 0.048 0.048 0.048 5,465,875 0.0480 -15.28%
1998-01-09 0 0.720 0.720 0.740 0.720 0.720 124,000 89,280 0.7200 0.056 0.056 0.058 0.056 0.056 1,591,006 0.0561 -2.70%
1998-01-08 0 0.740 0.710 0.740 0.750 0.780 270,000 205,600 0.7615 0.058 0.055 0.058 0.058 0.061 3,464,287 0.0593 -6.33%
1998-01-07 0 0.790 - 0.790 0.790 0.790 100,000 79,000 0.7900 0.062 - 0.062 0.062 0.062 1,283,069 0.0616 -3.66%
1998-01-06 0 0.820 0.800 0.820 0.830 0.830 10,000 8,300 0.8300 0.064 0.062 0.064 0.065 0.065 128,307 0.0647 2.50%
1998-01-05 0 0.800 0.790 0.820 0.800 0.800 180,000 144,000 0.8000 0.062 0.062 0.064 0.062 0.062 2,309,525 0.0624 -1.23%
1998-01-02 0 0.810 0.790 0.830 0.810 0.810 20,000 16,200 0.8100 0.063 0.062 0.065 0.063 0.063 256,614 0.0631 -2.41%
1997-12-31 0 0.830 0.810 0.830 0.800 0.840 42,000 34,060 0.8110 0.065 0.063 0.065 0.062 0.065 538,889 0.0632 -1.19%
1997-12-30 0 0.840 0.820 0.850 0.840 0.850 504,000 423,400 0.8401 0.065 0.064 0.066 0.065 0.066 6,466,669 0.0655 2.44%
1997-12-29 0 0.820 0.820 0.840 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
1997-12-24 0 0.820 - 0.820 0.820 0.820 250,000 205,000 0.8200 0.064 - 0.064 0.064 0.064 3,207,673 0.0639 2.50%
1997-12-23 0 0.800 0.800 0.820 0.750 0.800 590,000 447,000 0.7576 0.062 0.062 0.064 0.058 0.062 7,570,108 0.0590 8.11%
1997-12-22 0 0.740 - 0.750 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1997-12-19 0 0.740 - 0.740 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1997-12-18 0 0.740 0.740 0.750 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
1997-12-17 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 0.058 0.057 0.058 0.058 0.058 513,228 0.0577 0.00%
1997-12-16 0 0.740 0.700 0.740 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1997-12-15 0 0.740 - 0.750 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1997-12-12 0 0.740 0.720 0.750 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1997-12-11 0 0.740 0.710 0.740 - - 0 0 - 0.058 0.055 0.058 - - 0 - -1.33%
1997-12-10 0 0.750 0.720 0.770 - - 0 0 - 0.058 0.056 0.060 - - 0 - 0.00%
1997-12-09 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.058 0.058 0.060 0.058 0.058 513,228 0.0585 0.00%
1997-12-08 0 0.750 0.750 0.780 0.750 0.750 100,000 75,000 0.7500 0.058 0.058 0.061 0.058 0.058 1,283,069 0.0585 0.00%
1997-12-05 0 0.750 0.750 0.790 0.750 0.750 52,000 39,000 0.7500 0.058 0.058 0.062 0.058 0.058 667,196 0.0585 -5.06%
1997-12-04 0 0.790 - 0.790 - - 0 0 - 0.062 - 0.062 - - 0 - -2.47%
1997-12-03 0 0.810 - 0.810 - - 1,600 1,152 0.7200 0.063 - 0.063 - - 20,529 0.0561 -1.22%
1997-12-02 0 0.820 0.750 0.820 0.750 0.820 100,000 78,320 0.7832 0.064 0.058 0.064 0.058 0.064 1,283,069 0.0610 9.33%
1997-12-01 0 0.750 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1997-11-28 0 0.750 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1997-11-27 0 0.750 0.740 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1997-11-26 0 0.750 0.740 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1997-11-25 0 0.750 0.740 0.800 0.750 0.750 100,000 75,000 0.7500 0.058 0.058 0.062 0.058 0.058 1,283,069 0.0585 -2.60%
1997-11-24 0 0.770 0.770 0.780 0.770 0.780 322,000 249,940 0.7762 0.060 0.060 0.061 0.060 0.061 4,131,483 0.0605 -1.28%
1997-11-21 0 0.780 0.760 0.780 0.780 0.800 100,000 79,000 0.7900 0.061 0.059 0.061 0.061 0.062 1,283,069 0.0616 0.00%
1997-11-20 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.061 0.060 0.061 0.061 0.061 898,148 0.0608 -3.70%
1997-11-19 0 0.810 0.770 0.820 0.810 0.810 200,000 162,000 0.8100 0.063 0.060 0.064 0.063 0.063 2,566,138 0.0631 1.25%
1997-11-18 0 0.800 0.740 0.800 0.800 0.810 410,000 329,200 0.8029 0.062 0.058 0.062 0.062 0.063 5,260,584 0.0626 1.27%
1997-11-17 0 0.790 0.780 0.790 0.780 0.820 272,000 217,460 0.7995 0.062 0.061 0.062 0.061 0.064 3,489,948 0.0623 3.95%
1997-11-14 0 0.760 0.720 0.780 0.700 0.760 208,000 153,100 0.7361 0.059 0.056 0.061 0.055 0.059 2,668,784 0.0574 11.76%
1997-11-13 0 0.680 0.680 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1997-11-12 0 0.680 0.650 0.680 0.680 0.690 188,000 128,720 0.6847 0.053 0.051 0.053 0.053 0.054 2,412,170 0.0534 -1.45%
1997-11-11 0 0.690 0.690 0.700 0.690 0.690 100,000 69,000 0.6900 0.054 0.054 0.055 0.054 0.054 1,283,069 0.0538 -1.43%
1997-11-10 0 0.700 0.680 - 0.700 0.700 80,000 56,000 0.7000 0.055 0.053 - 0.055 0.055 1,026,455 0.0546 0.00%
1997-11-07 0 0.700 0.700 0.750 0.700 0.710 1,002,000 710,500 0.7091 0.055 0.055 0.058 0.055 0.055 12,856,353 0.0553 -1.41%
1997-11-06 0 0.710 0.710 0.720 0.710 0.710 30,000 21,300 0.7100 0.055 0.055 0.056 0.055 0.055 384,921 0.0553 0.00%
1997-11-05 0 0.710 0.710 0.750 0.700 0.710 280,000 197,600 0.7057 0.055 0.055 0.058 0.055 0.055 3,592,594 0.0550 -4.05%
1997-11-04 0 0.740 0.740 0.760 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1997-11-03 0 0.740 0.740 0.760 0.740 0.760 120,000 89,600 0.7467 0.058 0.058 0.059 0.058 0.059 1,539,683 0.0582 -2.63%
1997-10-31 0 0.760 0.700 0.760 - - 0 0 - 0.059 0.055 0.059 - - 0 - -2.56%
1997-10-30 0 0.780 0.700 0.780 0.690 0.840 1,518,000 1,137,800 0.7495 0.061 0.055 0.061 0.054 0.065 19,476,990 0.0584 11.43%
1997-10-29 0 0.700 0.690 0.720 0.680 0.700 3,470,000 2,426,200 0.6992 0.055 0.054 0.056 0.053 0.055 44,522,500 0.0545 0.00%
1997-10-28 0 0.700 0.640 0.700 0.680 0.720 3,320,000 2,322,000 0.6994 0.055 0.050 0.055 0.053 0.056 42,597,896 0.0545 -2.78%
1997-10-27 0 0.720 0.720 0.740 0.720 0.720 18,000 12,960 0.7200 0.056 0.056 0.058 0.056 0.056 230,952 0.0561 -4.00%
1997-10-24 0 0.750 0.750 0.770 0.710 0.730 480,000 345,100 0.7190 0.058 0.058 0.060 0.055 0.057 6,158,732 0.0560 2.74%
1997-10-23 0 0.730 0.730 0.750 0.700 0.770 1,320,000 971,900 0.7363 0.057 0.057 0.058 0.055 0.060 16,936,513 0.0574 -7.59%
1997-10-22 0 0.790 0.790 0.820 0.770 0.790 592,000 464,980 0.7854 0.062 0.062 0.064 0.060 0.062 7,595,769 0.0612 1.28%
1997-10-21 0 0.780 0.780 - 0.780 0.780 274,000 213,720 0.7800 0.061 0.061 - 0.061 0.061 3,515,610 0.0608 0.00%
1997-10-20 0 0.780 0.780 0.790 0.780 0.800 440,000 348,180 0.7913 0.061 0.061 0.062 0.061 0.062 5,645,504 0.0617 -4.88%
1997-10-17 0 0.820 0.820 0.850 0.800 0.820 350,000 286,600 0.8189 0.064 0.064 0.066 0.062 0.064 4,490,742 0.0638 2.50%
1997-10-16 0 0.800 0.790 0.830 0.790 0.800 416,000 331,600 0.7971 0.062 0.062 0.065 0.062 0.062 5,337,568 0.0621 1.27%
1997-10-15 0 0.790 0.790 0.820 0.790 0.840 368,000 303,840 0.8257 0.062 0.062 0.064 0.062 0.065 4,721,695 0.0643 -8.14%
1997-10-14 0 0.860 0.850 0.860 0.860 0.870 276,000 238,820 0.8653 0.067 0.066 0.067 0.067 0.068 3,541,271 0.0674 0.00%
1997-10-13 0 0.860 0.860 - 0.850 0.870 264,000 225,200 0.8530 0.067 0.067 - 0.066 0.068 3,387,303 0.0665 0.00%
1997-10-09 0 0.860 0.860 0.900 0.860 0.890 180,000 157,280 0.8738 0.067 0.067 0.070 0.067 0.069 2,309,525 0.0681 -6.52%
1997-10-08 0 0.920 0.920 - 0.900 0.920 228,000 208,340 0.9138 0.072 0.072 - 0.070 0.072 2,925,398 0.0712 0.00%
1997-10-07 0 0.920 0.920 0.970 0.920 0.940 236,000 221,120 0.9369 0.072 0.072 0.076 0.072 0.073 3,028,043 0.0730 -3.16%
1997-10-06 0 0.950 0.910 0.950 0.950 0.960 94,000 89,600 0.9532 0.074 0.071 0.074 0.074 0.075 1,206,085 0.0743 -1.04%
1997-10-03 0 0.960 0.950 0.990 0.960 0.970 130,000 125,100 0.9623 0.075 0.074 0.077 0.075 0.076 1,667,990 0.0750 0.00%
1997-09-30 0 0.960 0.960 1.000 0.950 0.950 100,000 95,000 0.9500 0.075 0.075 0.078 0.074 0.074 1,283,069 0.0740 -4.00%
1997-09-29 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.078 0.076 0.078 0.078 0.078 256,614 0.0779 0.00%
1997-09-26 0 1.000 0.970 1.000 0.950 1.000 504,000 497,100 0.9863 0.078 0.076 0.078 0.074 0.078 6,466,669 0.0769 5.26%
1997-09-25 0 0.950 0.950 0.980 0.950 0.960 120,000 115,000 0.9583 0.074 0.074 0.076 0.074 0.075 1,539,683 0.0747 -1.04%
1997-09-24 0 0.960 0.940 0.990 0.960 0.960 424,000 407,040 0.9600 0.075 0.073 0.077 0.075 0.075 5,440,213 0.0748 0.00%
1997-09-23 0 0.960 0.960 0.990 0.960 0.980 650,000 636,800 0.9797 0.075 0.075 0.077 0.075 0.076 8,339,950 0.0764 -1.03%
1997-09-22 0 0.970 0.970 0.980 0.970 1.010 534,000 526,420 0.9858 0.076 0.076 0.076 0.076 0.079 6,851,589 0.0768 -3.00%
1997-09-19 0 1.000 1.000 1.010 1.000 1.010 380,000 380,800 1.0021 0.078 0.078 0.079 0.078 0.079 4,875,663 0.0781 -0.99%
1997-09-18 0 1.010 1.000 1.020 1.010 1.030 680,000 695,400 1.0226 0.079 0.078 0.079 0.079 0.080 8,724,870 0.0797 1.00%
1997-09-16 0 1.000 1.000 1.020 1.000 1.010 320,000 320,800 1.0025 0.078 0.078 0.079 0.078 0.079 4,105,821 0.0781 -3.85%
1997-09-15 0 1.040 1.010 1.040 1.000 1.040 254,000 259,560 1.0219 0.081 0.079 0.081 0.078 0.081 3,258,996 0.0796 1.96%
1997-09-12 0 1.020 1.000 1.020 1.020 1.020 130,000 132,600 1.0200 0.079 0.078 0.079 0.079 0.079 1,667,990 0.0795 0.00%
1997-09-11 0 1.020 - 1.050 1.020 1.050 606,000 631,000 1.0413 0.079 - 0.082 0.079 0.082 7,775,399 0.0812 -2.86%
1997-09-10 0 1.050 1.050 1.070 1.040 1.070 1,876,000 1,972,620 1.0515 0.082 0.082 0.083 0.081 0.083 24,070,378 0.0820 -0.94%
1997-09-09 0 1.060 1.060 1.070 1.030 1.080 2,056,000 2,181,460 1.0610 0.083 0.083 0.083 0.080 0.084 26,379,902 0.0827 3.92%
1997-09-08 0 1.020 1.020 1.040 1.000 1.100 776,000 831,400 1.0714 0.079 0.079 0.081 0.078 0.086 9,956,617 0.0835 -0.97%
1997-09-05 0 1.110 1.110 1.130 1.080 1.130 2,794,000 3,071,820 1.0994 0.080 0.080 0.082 0.078 0.082 38,633,337 0.0795 0.91%
1997-09-04 0 1.100 1.100 1.120 1.100 1.170 1,634,000 1,841,320 1.1269 0.080 0.080 0.081 0.080 0.085 22,593,727 0.0815 -3.51%
1997-09-03 0 1.140 1.120 1.140 1.130 1.170 1,860,000 2,139,080 1.1500 0.082 0.081 0.082 0.082 0.085 25,718,685 0.0832 0.00%
1997-09-02 0 1.140 1.120 1.150 0.990 1.140 2,620,000 2,823,600 1.0777 0.082 0.081 0.083 0.072 0.082 36,227,396 0.0779 1.79%
1997-09-01 0 1.120 1.120 1.170 1.120 1.200 2,250,000 2,636,660 1.1718 0.081 0.081 0.085 0.081 0.087 31,111,313 0.0847 -3.45%
1997-08-29 0 1.160 1.160 1.170 1.150 1.190 2,644,000 3,086,560 1.1674 0.084 0.084 0.085 0.083 0.086 36,559,250 0.0844 -0.85%
1997-08-28 0 1.170 1.180 1.200 1.170 1.230 2,914,000 3,467,360 1.1899 0.085 0.085 0.087 0.085 0.089 40,292,607 0.0861 -4.10%
1997-08-27 0 1.220 1.200 1.220 1.180 1.230 4,256,000 5,124,920 1.2042 0.088 0.087 0.088 0.085 0.089 58,848,777 0.0871 4.27%
1997-08-26 0 1.170 1.170 1.180 1.160 1.190 3,552,000 4,175,880 1.1756 0.085 0.085 0.085 0.084 0.086 49,114,393 0.0850 3.54%
1997-08-25 0 1.130 1.130 1.170 1.130 1.190 2,018,000 2,365,520 1.1722 0.082 0.082 0.085 0.082 0.086 27,903,391 0.0848 -3.42%
1997-08-22 0 1.170 1.160 1.180 1.150 1.180 3,778,000 4,404,580 1.1658 0.085 0.084 0.085 0.083 0.085 52,239,351 0.0843 0.86%
1997-08-21 0 1.160 1.120 1.160 1.130 1.180 3,016,000 3,515,420 1.1656 0.084 0.081 0.084 0.082 0.085 41,702,987 0.0843 1.75%
1997-08-20 0 1.140 1.140 1.150 1.130 1.150 2,460,000 2,808,700 1.1417 0.082 0.082 0.083 0.082 0.083 34,015,036 0.0826 3.64%
1997-08-19 0 1.100 1.090 1.100 1.090 1.170 3,300,000 3,702,520 1.1220 0.080 0.079 0.080 0.079 0.085 45,629,926 0.0811 -1.79%
1997-08-15 0 1.120 1.120 1.140 1.120 1.180 4,500,000 5,183,200 1.1518 0.081 0.081 0.082 0.081 0.085 62,222,626 0.0833 -2.61%
1997-08-14 0 1.150 1.140 1.150 1.140 1.180 3,852,000 4,457,540 1.1572 0.083 0.082 0.083 0.082 0.085 53,262,568 0.0837 -1.71%
1997-08-13 0 1.170 1.150 1.170 1.130 1.180 6,073,760 7,032,436 1.1578 0.085 0.083 0.085 0.082 0.085 83,983,399 0.0837 5.41%
1997-08-12 0 1.110 1.100 1.110 1.100 1.160 6,525,000 7,297,450 1.1184 0.080 0.080 0.080 0.080 0.084 90,222,808 0.0809 2.78%
1997-08-11 0 1.080 1.070 1.100 1.080 1.170 2,750,000 3,054,300 1.1107 0.078 0.077 0.080 0.078 0.085 38,024,938 0.0803 -6.90%
1997-08-08 0 1.160 1.160 1.170 1.100 1.170 4,587,000 5,155,810 1.1240 0.084 0.084 0.085 0.080 0.085 63,425,597 0.0813 2.65%
1997-08-07 0 1.130 1.120 1.140 1.120 1.210 3,090,000 3,533,800 1.1436 0.082 0.081 0.082 0.081 0.088 42,726,203 0.0827 -7.38%
1997-08-06 0 1.220 1.220 1.230 1.200 1.270 3,768,000 4,668,640 1.2390 0.088 0.088 0.089 0.087 0.092 52,101,079 0.0896 -0.81%
1997-08-05 0 1.230 1.230 1.240 1.180 1.270 3,675,000 4,537,180 1.2346 0.089 0.089 0.090 0.085 0.092 50,815,145 0.0893 0.00%
1997-08-04 0 1.230 1.220 1.230 1.120 1.260 8,972,000 10,653,400 1.1874 0.089 0.088 0.089 0.081 0.091 124,058,089 0.0859 11.82%
1997-08-01 0 1.100 1.100 1.110 1.060 1.130 6,052,000 6,657,220 1.1000 0.080 0.080 0.080 0.077 0.082 83,682,519 0.0796 1.85%
1997-07-31 0 1.080 1.080 1.100 1.040 1.090 4,600,000 4,851,980 1.0548 0.078 0.078 0.080 0.075 0.079 63,605,351 0.0763 2.86%
1997-07-30 0 1.050 1.050 1.060 0.990 1.070 7,517,000 7,727,290 1.0280 0.076 0.076 0.077 0.072 0.077 103,939,440 0.0743 8.25%
1997-07-29 0 0.970 0.960 0.980 0.970 0.980 2,600,000 2,538,400 0.9763 0.070 0.069 0.071 0.070 0.071 35,950,851 0.0706 0.00%
1997-07-28 0 0.970 0.970 0.980 0.960 1.000 5,032,000 4,913,780 0.9765 0.070 0.070 0.071 0.069 0.072 69,578,723 0.0706 1.04%
1997-07-25 0 0.960 0.960 0.970 0.950 0.980 6,832,000 6,572,600 0.9620 0.069 0.069 0.070 0.069 0.071 94,467,774 0.0696 1.05%
1997-07-24 0 0.950 0.940 0.960 0.950 1.030 19,220,000 18,807,420 0.9785 0.069 0.068 0.069 0.069 0.074 265,759,750 0.0708 5.56%
1997-07-23 0 0.900 0.890 0.900 0.870 0.930 11,316,000 10,232,080 0.9042 0.065 0.064 0.065 0.063 0.067 156,469,164 0.0654 4.65%
1997-07-22 0 0.860 0.860 0.870 0.840 0.870 1,948,000 1,660,580 0.8525 0.062 0.062 0.063 0.061 0.063 26,935,483 0.0617 0.00%
1997-07-21 0 0.860 0.860 0.870 0.850 0.870 1,110,000 956,800 0.8620 0.062 0.062 0.063 0.061 0.063 15,348,248 0.0623 1.18%
1997-07-18 0 0.850 0.840 0.870 0.850 0.880 2,070,000 1,798,200 0.8687 0.061 0.061 0.063 0.061 0.064 28,622,408 0.0628 -3.41%
1997-07-17 0 0.880 0.870 0.880 0.850 0.900 5,556,000 4,912,240 0.8841 0.064 0.063 0.064 0.061 0.065 76,824,202 0.0639 0.00%
1997-07-16 0 0.880 0.880 0.890 0.870 0.900 1,412,000 1,241,720 0.8794 0.064 0.064 0.064 0.063 0.065 19,524,077 0.0636 -2.22%
1997-07-15 0 0.900 0.890 0.900 0.870 0.900 1,396,000 1,240,620 0.8887 0.065 0.064 0.065 0.063 0.065 19,302,841 0.0643 2.27%
1997-07-14 0 0.880 0.860 0.880 0.800 0.880 6,202,000 5,233,040 0.8438 0.064 0.062 0.064 0.058 0.064 85,756,606 0.0610 10.00%
1997-07-11 0 0.800 0.790 0.800 0.790 0.800 200,000 159,000 0.7950 0.058 0.057 0.058 0.057 0.058 2,765,450 0.0575 2.56%
1997-07-10 0 0.780 0.780 0.800 0.780 0.780 150,000 117,000 0.7800 0.056 0.056 0.058 0.056 0.056 2,074,088 0.0564 0.00%
1997-07-09 0 0.780 0.780 0.800 0.780 0.790 324,000 253,220 0.7815 0.056 0.056 0.058 0.056 0.057 4,480,029 0.0565 0.00%
1997-07-08 0 0.780 0.780 0.790 0.780 0.800 740,000 587,800 0.7943 0.056 0.056 0.057 0.056 0.058 10,232,165 0.0574 -2.50%
1997-07-07 0 0.800 0.790 0.800 0.800 0.820 2,400,000 1,925,000 0.8021 0.058 0.057 0.058 0.058 0.059 33,185,401 0.0580 0.00%
1997-07-04 0 0.800 0.790 0.800 0.800 0.800 930,000 744,000 0.8000 0.058 0.057 0.058 0.058 0.058 12,859,343 0.0579 -2.44%
1997-07-03 0 0.820 0.800 0.830 0.800 0.820 750,000 607,000 0.8093 0.059 0.058 0.060 0.058 0.059 10,370,438 0.0585 2.50%
1997-06-27 0 0.800 0.780 0.800 0.780 0.800 684,000 538,960 0.7880 0.058 0.056 0.058 0.056 0.058 9,457,839 0.0570 1.27%
1997-06-26 0 0.790 0.790 0.800 0.790 0.800 270,000 213,800 0.7919 0.057 0.057 0.058 0.057 0.058 3,733,358 0.0573 -1.25%
1997-06-25 0 0.800 0.770 0.800 0.770 0.800 910,000 725,500 0.7973 0.058 0.056 0.058 0.056 0.058 12,582,798 0.0577 1.27%
1997-06-24 0 0.790 0.770 0.790 0.770 0.790 286,000 222,280 0.7772 0.057 0.056 0.057 0.056 0.057 3,954,594 0.0562 2.60%
1997-06-23 0 0.770 0.770 0.800 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
1997-06-20 0 0.770 0.770 0.790 0.750 0.770 120,000 92,200 0.7683 0.056 0.056 0.057 0.054 0.056 1,659,270 0.0556 1.32%
1997-06-19 0 0.760 0.760 0.800 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1997-06-18 0 0.760 0.760 0.780 0.780 0.780 30,000 23,400 0.7800 0.055 0.055 0.056 0.056 0.056 414,818 0.0564 0.00%
1997-06-17 0 0.760 0.760 0.800 0.760 0.760 44,000 33,440 0.7600 0.055 0.055 0.058 0.055 0.055 608,399 0.0550 -2.56%
1997-06-16 0 0.780 0.780 0.800 0.780 0.780 224,000 174,720 0.7800 0.056 0.056 0.058 0.056 0.056 3,097,304 0.0564 0.00%
1997-06-13 0 0.780 0.770 0.800 0.760 0.780 200,000 153,000 0.7650 0.056 0.056 0.058 0.055 0.056 2,765,450 0.0553 2.63%
1997-06-12 0 0.760 0.760 0.790 0.760 0.780 5,986,760 4,500,255 0.7517 0.055 0.055 0.057 0.055 0.056 82,780,429 0.0544 -3.80%
1997-06-11 0 0.790 0.780 0.830 0.790 0.790 100,000 79,000 0.7900 0.057 0.056 0.060 0.057 0.057 1,382,725 0.0571 -1.25%
1997-06-10 0 0.800 0.790 0.800 0.800 0.800 230,000 184,000 0.8000 0.058 0.057 0.058 0.058 0.058 3,180,268 0.0579 0.00%
1997-06-06 0 0.800 0.800 0.810 0.800 0.800 230,000 184,000 0.8000 0.058 0.058 0.059 0.058 0.058 3,180,268 0.0579 0.00%
1997-06-05 0 0.800 0.790 0.800 0.800 0.810 70,000 56,200 0.8029 0.058 0.057 0.058 0.058 0.059 967,908 0.0581 0.00%
1997-06-04 0 0.800 0.800 0.810 0.790 0.800 300,000 237,500 0.7917 0.058 0.058 0.059 0.057 0.058 4,148,175 0.0573 1.27%
1997-06-03 0 0.790 0.790 0.800 0.790 0.800 190,000 151,800 0.7989 0.057 0.057 0.058 0.057 0.058 2,627,178 0.0578 -1.25%
1997-06-02 0 0.800 0.800 0.830 0.800 0.800 130,000 104,000 0.8000 0.058 0.058 0.060 0.058 0.058 1,797,543 0.0579 -1.23%
1997-05-30 0 0.810 0.810 0.820 0.790 0.820 400,000 321,500 0.8038 0.059 0.059 0.059 0.057 0.059 5,530,900 0.0581 2.53%
1997-05-29 0 0.790 0.790 0.800 0.790 0.790 130,000 102,700 0.7900 0.057 0.057 0.058 0.057 0.057 1,797,543 0.0571 -1.25%
1997-05-28 0 0.800 0.790 0.800 0.780 0.800 250,000 197,300 0.7892 0.058 0.057 0.058 0.056 0.058 3,456,813 0.0571 0.00%
1997-05-27 0 0.800 0.790 0.800 0.800 0.800 170,000 136,000 0.8000 0.058 0.057 0.058 0.058 0.058 2,350,633 0.0579 0.00%
1997-05-26 0 0.800 0.800 0.820 0.800 0.800 280,000 224,000 0.8000 0.058 0.058 0.059 0.058 0.058 3,871,630 0.0579 0.00%
1997-05-23 0 0.800 0.800 0.820 0.800 0.810 200,000 160,300 0.8015 0.058 0.058 0.059 0.058 0.059 2,765,450 0.0580 -3.61%
1997-05-22 0 0.830 0.820 0.830 0.780 0.830 364,000 292,740 0.8042 0.060 0.059 0.060 0.056 0.060 5,033,119 0.0582 2.47%
1997-05-21 0 0.810 0.790 0.810 0.800 0.820 190,000 153,300 0.8068 0.059 0.057 0.059 0.058 0.059 2,627,178 0.0584 -2.41%
1997-05-20 0 0.830 0.830 0.850 0.830 0.890 986,000 833,420 0.8453 0.060 0.060 0.061 0.060 0.064 13,633,669 0.0611 -3.49%
1997-05-19 0 0.860 0.860 0.870 0.860 0.940 4,610,000 4,206,558 0.9125 0.062 0.062 0.063 0.062 0.068 63,743,624 0.0660 -2.27%
1997-05-16 0 0.880 0.880 0.890 0.840 0.910 5,116,000 4,481,640 0.8760 0.064 0.064 0.064 0.061 0.066 70,740,212 0.0634 3.53%
1997-05-15 0 0.850 0.850 0.870 0.850 0.900 3,064,000 2,672,940 0.8724 0.061 0.061 0.063 0.061 0.065 42,366,695 0.0631 0.00%
1997-05-14 0 0.850 0.850 0.860 0.800 0.900 2,574,000 2,227,880 0.8655 0.061 0.061 0.062 0.058 0.065 35,591,342 0.0626 6.25%
1997-05-13 0 0.800 0.790 0.800 0.790 0.810 1,281,000 1,025,450 0.8005 0.058 0.057 0.058 0.057 0.059 17,712,708 0.0579 2.56%
1997-05-12 0 0.780 0.770 0.790 0.770 0.780 398,000 308,740 0.7757 0.056 0.056 0.057 0.056 0.056 5,503,246 0.0561 0.00%
1997-05-09 0 0.780 0.770 0.780 0.780 0.780 192,000 149,760 0.7800 0.056 0.056 0.056 0.056 0.056 2,654,832 0.0564 0.00%
1997-05-08 0 0.780 0.780 0.800 0.780 0.790 68,000 53,140 0.7815 0.056 0.056 0.058 0.056 0.057 940,253 0.0565 1.30%
1997-05-07 0 0.770 0.770 0.780 0.770 0.780 90,000 70,000 0.7778 0.056 0.056 0.056 0.056 0.056 1,244,453 0.0562 -2.53%
1997-05-06 0 0.790 0.780 0.790 0.780 0.790 120,000 94,000 0.7833 0.057 0.056 0.057 0.056 0.057 1,659,270 0.0567 1.28%
1997-05-05 0 0.780 0.770 0.790 0.770 0.780 218,000 168,860 0.7746 0.056 0.056 0.057 0.056 0.056 3,014,341 0.0560 -1.27%
1997-05-02 0 0.790 0.770 0.790 0.790 0.790 50,000 39,500 0.7900 0.057 0.056 0.057 0.057 0.057 691,363 0.0571 0.00%
1997-05-01 0 0.790 0.780 0.790 0.780 0.790 162,000 127,680 0.7881 0.057 0.056 0.057 0.056 0.057 2,240,015 0.0570 1.28%
1997-04-30 0 0.780 0.780 0.800 0.780 0.790 180,000 141,700 0.7872 0.056 0.056 0.058 0.056 0.057 2,488,905 0.0569 0.00%
1997-04-29 0 0.780 0.770 0.790 0.780 0.800 334,000 263,660 0.7894 0.056 0.056 0.057 0.056 0.058 4,618,302 0.0571 -1.27%
1997-04-28 0 0.790 0.770 0.790 0.790 0.790 30,000 23,700 0.7900 0.057 0.056 0.057 0.057 0.057 414,818 0.0571 0.00%
1997-04-25 0 0.790 0.780 0.790 0.790 0.800 500,000 396,000 0.7920 0.057 0.056 0.057 0.057 0.058 6,913,625 0.0573 -1.25%
1997-04-24 0 0.800 0.790 0.800 0.780 0.810 1,446,000 1,150,540 0.7957 0.058 0.057 0.058 0.056 0.059 19,994,204 0.0575 8.11%
1997-04-23 0 0.740 0.730 0.760 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
1997-04-22 0 0.740 0.730 0.760 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
1997-04-21 0 0.740 0.740 0.770 0.730 0.740 180,000 131,600 0.7311 0.054 0.054 0.056 0.053 0.054 2,488,905 0.0529 1.37%
1997-04-18 0 0.730 0.730 0.760 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1997-04-17 0 0.730 0.730 0.760 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1997-04-16 0 0.730 0.730 0.740 0.730 0.730 50,000 36,500 0.7300 0.053 0.053 0.054 0.053 0.053 691,363 0.0528 0.00%
1997-04-15 0 0.730 0.730 0.750 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
1997-04-14 0 0.730 0.730 0.750 0.730 0.730 980,000 692,000 0.7061 0.053 0.053 0.054 0.053 0.053 13,550,705 0.0511 -1.35%
1997-04-11 0 0.740 0.730 0.750 0.740 0.740 70,000 51,800 0.7400 0.054 0.053 0.054 0.054 0.054 967,908 0.0535 1.37%
1997-04-10 0 0.730 0.730 0.750 0.730 0.730 338,000 246,740 0.7300 0.053 0.053 0.054 0.053 0.053 4,673,611 0.0528 0.00%
1997-04-09 0 0.730 0.730 0.740 0.730 0.730 30,000 21,900 0.7300 0.053 0.053 0.054 0.053 0.053 414,818 0.0528 1.39%
1997-04-08 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.052 0.052 0.054 0.052 0.052 691,363 0.0521 0.00%
1997-04-07 0 0.720 0.710 0.730 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
1997-04-04 0 0.720 0.710 0.750 0.720 0.720 30,000 21,600 0.7200 0.052 0.051 0.054 0.052 0.052 414,818 0.0521 -1.37%
1997-04-03 0 0.730 0.720 0.760 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
1997-04-02 0 0.730 0.720 0.760 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
1997-04-01 0 0.730 0.710 0.760 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
1997-03-27 0 0.730 0.720 0.750 0.730 0.740 160,000 117,400 0.7338 0.053 0.052 0.054 0.053 0.054 2,212,360 0.0531 -2.67%
1997-03-26 0 0.750 0.740 0.750 0.750 0.750 28,000 21,000 0.7500 0.054 0.054 0.054 0.054 0.054 387,163 0.0542 2.74%
1997-03-25 0 0.730 0.730 0.740 0.730 0.730 30,000 21,900 0.7300 0.053 0.053 0.054 0.053 0.053 414,818 0.0528 0.00%
1997-03-24 0 0.730 0.730 0.740 0.730 0.730 96,000 70,080 0.7300 0.053 0.053 0.054 0.053 0.053 1,327,416 0.0528 0.00%
1997-03-21 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.053 0.053 0.055 0.053 0.053 276,545 0.0528 -1.35%
1997-03-20 0 0.740 0.730 0.750 0.740 0.740 80,000 59,200 0.7400 0.054 0.053 0.054 0.054 0.054 1,106,180 0.0535 -1.33%
1997-03-19 0 0.750 0.730 0.760 0.750 0.750 140,000 105,000 0.7500 0.054 0.053 0.055 0.054 0.054 1,935,815 0.0542 0.00%
1997-03-18 0 0.750 0.740 0.760 0.740 0.750 230,000 170,700 0.7422 0.054 0.054 0.055 0.054 0.054 3,180,268 0.0537 2.74%
1997-03-17 0 0.730 0.730 0.740 0.730 0.730 100,000 73,000 0.7300 0.053 0.053 0.054 0.053 0.053 1,382,725 0.0528 0.00%
1997-03-14 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.053 0.053 0.054 0.053 0.053 276,545 0.0528 1.39%
1997-03-13 0 0.720 0.720 0.730 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1997-03-12 0 0.720 0.720 0.740 0.720 0.740 110,000 81,200 0.7382 0.052 0.052 0.054 0.052 0.054 1,520,998 0.0534 -2.70%
1997-03-11 0 0.740 0.720 0.740 0.710 0.740 250,000 181,600 0.7264 0.054 0.052 0.054 0.051 0.054 3,456,813 0.0525 4.23%
1997-03-10 0 0.710 0.710 0.730 0.710 0.730 520,000 370,800 0.7131 0.051 0.051 0.053 0.051 0.053 7,190,170 0.0516 -2.74%
1997-03-07 0 0.730 0.730 0.760 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1997-03-06 0 0.730 0.730 0.750 0.730 0.740 796,000 584,680 0.7345 0.053 0.053 0.054 0.053 0.054 11,006,491 0.0531 -2.67%
1997-03-05 0 0.750 0.730 0.750 0.730 0.750 838,000 614,100 0.7328 0.054 0.053 0.054 0.053 0.054 11,587,236 0.0530 0.00%
1997-03-04 0 0.750 0.740 0.780 0.750 0.760 60,000 45,100 0.7517 0.054 0.054 0.056 0.054 0.055 829,635 0.0544 1.35%
1997-03-03 0 0.740 0.740 0.760 - - 0 0 - 0.054 0.054 0.055 - - 0 - 1.37%
1997-02-28 0 0.730 0.730 - 0.730 0.730 40,000 29,200 0.7300 0.053 0.053 - 0.053 0.053 553,090 0.0528 0.00%
1997-02-27 0 0.730 0.730 0.770 - - 0 0 - 0.053 0.053 0.056 - - 0 - 0.00%
1997-02-26 0 0.730 0.730 0.760 0.730 0.730 200,000 146,000 0.7300 0.053 0.053 0.055 0.053 0.053 2,765,450 0.0528 0.00%
1997-02-25 0 0.730 0.720 0.770 0.730 0.730 70,000 51,100 0.7300 0.053 0.052 0.056 0.053 0.053 967,908 0.0528 0.00%
1997-02-24 0 0.730 0.730 0.750 0.730 0.730 30,000 21,900 0.7300 0.053 0.053 0.054 0.053 0.053 414,818 0.0528 0.00%
1997-02-21 0 0.730 0.730 0.770 - - 0 0 - 0.053 0.053 0.056 - - 0 - 0.00%
1997-02-20 0 0.730 0.710 0.770 - - 0 0 - 0.053 0.051 0.056 - - 0 - 0.00%
1997-02-19 0 0.730 0.720 0.760 0.730 0.730 42,200 30,796 0.7298 0.053 0.052 0.055 0.053 0.053 583,510 0.0528 4.29%
1997-02-18 0 0.700 0.700 0.760 0.670 0.710 116,000 80,520 0.6941 0.051 0.051 0.055 0.048 0.051 1,603,961 0.0502 -4.11%
1997-02-17 0 0.730 0.710 0.760 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
1997-02-14 0 0.730 0.720 0.770 0.730 0.730 70,000 51,100 0.7300 0.053 0.052 0.056 0.053 0.053 967,908 0.0528 0.00%
1997-02-13 0 0.730 0.730 0.760 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1997-02-12 0 0.730 0.730 0.750 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
1997-02-11 0 0.730 0.730 0.770 0.730 0.730 40,000 29,200 0.7300 0.053 0.053 0.056 0.053 0.053 553,090 0.0528 -2.67%
1997-02-10 0 0.750 0.730 0.750 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
1997-02-05 0 0.750 0.740 0.750 0.750 0.750 70,000 52,500 0.7500 0.054 0.054 0.054 0.054 0.054 967,908 0.0542 0.00%
1997-02-04 0 0.750 0.740 0.760 0.750 0.760 350,000 264,000 0.7543 0.054 0.054 0.055 0.054 0.055 4,839,538 0.0546 -1.32%
1997-02-03 0 0.760 0.750 0.760 0.750 0.760 608,000 461,500 0.7590 0.055 0.054 0.055 0.054 0.055 8,406,968 0.0549 0.00%
1997-01-31 0 0.760 0.760 0.770 0.760 0.760 350,000 266,000 0.7600 0.055 0.055 0.056 0.055 0.055 4,839,538 0.0550 1.33%
1997-01-30 0 0.750 0.750 0.770 0.750 0.750 132,000 99,000 0.7500 0.054 0.054 0.056 0.054 0.054 1,825,197 0.0542 0.00%
1997-01-29 0 0.750 0.750 0.770 0.750 0.780 250,000 191,740 0.7670 0.054 0.054 0.056 0.054 0.056 3,456,813 0.0555 -2.60%
1997-01-28 0 0.770 0.750 0.770 0.770 0.770 100,000 77,000 0.7700 0.056 0.054 0.056 0.056 0.056 1,382,725 0.0557 0.00%
1997-01-27 0 0.770 0.760 0.770 - - 0 0 - 0.056 0.055 0.056 - - 0 - -1.28%
1997-01-24 0 0.780 0.750 0.780 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1997-01-23 0 0.780 0.750 0.780 0.780 0.780 100,000 78,000 0.7800 0.056 0.054 0.056 0.056 0.056 1,382,725 0.0564 0.00%
1997-01-22 0 0.780 0.750 0.780 0.750 0.780 120,000 92,600 0.7717 0.056 0.054 0.056 0.054 0.056 1,659,270 0.0558 1.30%
1997-01-21 0 0.770 0.770 0.780 0.770 0.770 990,000 762,300 0.7700 0.056 0.056 0.056 0.056 0.056 13,688,978 0.0557 1.32%
1997-01-20 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 0.055 0.055 0.056 0.055 0.055 1,382,725 0.0550 -2.56%
1997-01-17 0 0.780 0.750 0.780 0.790 0.790 60,000 47,400 0.7900 0.056 0.054 0.056 0.057 0.057 829,635 0.0571 0.00%
1997-01-16 0 0.780 0.760 0.780 0.790 0.790 400,000 316,000 0.7900 0.056 0.055 0.056 0.057 0.057 5,530,900 0.0571 0.00%
1997-01-15 0 0.780 0.770 0.780 0.790 0.800 970,000 769,300 0.7931 0.056 0.056 0.056 0.057 0.058 13,412,433 0.0574 0.00%
1997-01-14 0 0.780 0.770 0.780 0.770 0.780 202,000 157,340 0.7789 0.056 0.056 0.056 0.056 0.056 2,793,105 0.0563 0.32%
1997-01-13 0 0.800 0.790 0.800 0.800 0.800 1,916,000 1,532,800 0.8000 0.056 0.056 0.056 0.056 0.056 27,259,690 0.0562 0.00%
1997-01-10 0 0.800 0.790 0.800 0.790 0.820 2,874,000 2,307,220 0.8028 0.056 0.056 0.056 0.056 0.058 40,889,535 0.0564 -2.44%
1997-01-09 0 0.820 0.820 0.850 0.810 0.830 408,000 335,960 0.8234 0.058 0.058 0.060 0.057 0.058 5,804,777 0.0579 -2.38%
1997-01-08 0 0.840 0.830 0.850 0.830 0.850 524,000 437,320 0.8346 0.059 0.058 0.060 0.058 0.060 7,455,155 0.0587 3.70%
1997-01-07 0 0.810 0.810 0.830 0.810 0.830 201,200 165,700 0.8236 0.057 0.057 0.058 0.057 0.058 2,862,552 0.0579 -4.71%
1997-01-06 0 0.850 0.810 0.850 0.830 0.850 250,000 208,620 0.8345 0.060 0.057 0.060 0.058 0.060 3,556,849 0.0587 3.66%
1997-01-03 0 0.820 0.820 0.840 0.820 0.830 180,000 148,600 0.8256 0.058 0.058 0.059 0.058 0.058 2,560,931 0.0580 0.00%
1997-01-02 0 0.820 0.820 0.850 0.820 0.830 112,000 92,760 0.8282 0.058 0.058 0.060 0.058 0.058 1,593,468 0.0582 -3.53%
1996-12-31 0 0.850 0.830 0.850 0.850 0.860 218,000 186,880 0.8572 0.060 0.058 0.060 0.060 0.060 3,101,572 0.0603 -1.16%
1996-12-30 0 0.860 0.850 0.860 0.830 0.870 760,600 648,528 0.8527 0.060 0.060 0.060 0.058 0.061 10,821,357 0.0599 3.61%
1996-12-27 0 0.830 0.830 0.840 0.810 0.840 1,268,000 1,051,440 0.8292 0.058 0.058 0.059 0.057 0.059 18,040,338 0.0583 2.47%
1996-12-24 0 0.810 0.800 0.820 0.800 0.810 900,000 724,300 0.8048 0.057 0.056 0.058 0.056 0.057 12,804,656 0.0566 2.53%
1996-12-23 0 0.790 0.790 0.800 0.790 0.800 1,254,000 997,540 0.7955 0.056 0.056 0.056 0.056 0.056 17,841,154 0.0559 1.28%
1996-12-20 0 0.780 0.780 0.790 0.770 0.810 1,994,000 1,572,760 0.7887 0.055 0.055 0.056 0.054 0.057 28,369,427 0.0554 -3.70%
1996-12-19 0 0.810 0.800 0.810 0.750 0.810 5,570,000 4,244,420 0.7620 0.057 0.056 0.057 0.053 0.057 79,246,594 0.0536 12.50%
1996-12-18 0 0.720 0.720 0.730 0.710 0.740 820,000 596,400 0.7273 0.051 0.051 0.051 0.050 0.052 11,666,465 0.0511 2.86%
1996-12-17 0 0.700 0.690 0.700 0.700 0.740 810,000 586,600 0.7242 0.049 0.048 0.049 0.049 0.052 11,524,191 0.0509 -4.11%
1996-12-16 0 0.730 0.720 0.730 0.730 0.740 150,000 109,800 0.7320 0.051 0.051 0.051 0.051 0.052 2,134,109 0.0515 0.00%
1996-12-13 0 0.730 0.710 0.730 0.710 0.730 170,000 122,100 0.7182 0.051 0.050 0.051 0.050 0.051 2,418,657 0.0505 -1.35%
1996-12-12 0 0.740 0.720 0.740 0.730 0.740 430,000 313,960 0.7301 0.052 0.051 0.052 0.051 0.052 6,117,780 0.0513 1.37%
1996-12-11 0 0.730 0.710 0.740 0.730 0.750 420,000 310,500 0.7393 0.051 0.050 0.052 0.051 0.053 5,975,506 0.0520 -2.67%
1996-12-10 0 0.750 0.730 0.750 0.730 0.750 170,000 125,800 0.7400 0.053 0.051 0.053 0.051 0.053 2,418,657 0.0520 2.74%
1996-12-09 0 0.730 0.730 0.740 0.720 0.720 40,000 28,800 0.7200 0.051 0.051 0.052 0.051 0.051 569,096 0.0506 2.82%
1996-12-06 0 0.710 0.710 0.740 0.710 0.750 400,000 295,000 0.7375 0.050 0.050 0.052 0.050 0.053 5,690,958 0.0518 -5.33%
1996-12-05 0 0.750 0.740 0.750 0.750 0.750 712,000 534,000 0.7500 0.053 0.052 0.053 0.053 0.053 10,129,906 0.0527 0.00%
1996-12-04 0 0.750 0.730 0.750 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
1996-12-03 0 0.750 0.740 0.750 0.750 0.750 530,000 397,500 0.7500 0.053 0.052 0.053 0.053 0.053 7,540,520 0.0527 0.00%
1996-12-02 0 0.750 0.730 0.750 0.750 0.770 260,000 198,600 0.7638 0.053 0.051 0.053 0.053 0.054 3,699,123 0.0537 -2.60%
1996-11-29 0 0.770 0.740 0.770 0.760 0.770 254,000 195,080 0.7680 0.054 0.052 0.054 0.053 0.054 3,613,759 0.0540 1.32%
1996-11-28 0 0.760 0.740 0.760 0.760 0.780 744,000 574,980 0.7728 0.053 0.052 0.053 0.053 0.055 10,585,182 0.0543 -1.30%
1996-11-27 0 0.770 0.770 0.800 0.740 0.780 590,000 451,600 0.7654 0.054 0.054 0.056 0.052 0.055 8,394,163 0.0538 5.48%
1996-11-26 0 0.730 0.710 0.730 0.700 0.730 1,070,000 759,900 0.7102 0.051 0.050 0.051 0.049 0.051 15,223,313 0.0499 5.80%
1996-11-25 0 0.690 0.690 0.700 0.680 0.710 940,000 640,800 0.6817 0.048 0.048 0.049 0.048 0.050 13,373,752 0.0479 1.47%
1996-11-22 0 0.680 0.680 0.700 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
1996-11-21 0 0.680 0.680 0.700 0.680 0.680 140,000 95,200 0.6800 0.048 0.048 0.049 0.048 0.048 1,991,835 0.0478 0.00%
1996-11-20 0 0.680 0.680 0.700 0.680 0.700 220,000 150,900 0.6859 0.048 0.048 0.049 0.048 0.049 3,130,027 0.0482 -1.45%
1996-11-19 0 0.690 0.690 0.700 0.690 0.690 200,000 138,000 0.6900 0.048 0.048 0.049 0.048 0.048 2,845,479 0.0485 0.00%
1996-11-18 0 0.690 0.670 0.700 0.690 0.690 290,000 200,100 0.6900 0.048 0.047 0.049 0.048 0.048 4,125,945 0.0485 -1.43%
1996-11-15 0 0.700 0.690 0.700 0.700 0.700 600,000 420,000 0.7000 0.049 0.048 0.049 0.049 0.049 8,536,437 0.0492 1.45%
1996-11-14 0 0.690 0.670 0.700 0.690 0.700 100,000 69,500 0.6950 0.048 0.047 0.049 0.048 0.049 1,422,740 0.0488 0.00%
1996-11-13 0 0.690 - 0.700 0.690 0.700 198,000 137,100 0.6924 0.048 - 0.049 0.048 0.049 2,817,024 0.0487 -1.43%
1996-11-12 0 0.700 0.690 0.700 0.700 0.700 120,000 84,000 0.7000 0.049 0.048 0.049 0.049 0.049 1,707,287 0.0492 0.00%
1996-11-11 0 0.700 0.690 0.720 0.700 0.700 550,000 385,000 0.7000 0.049 0.048 0.051 0.049 0.049 7,825,068 0.0492 0.00%
1996-11-08 0 0.700 0.690 0.720 0.700 0.710 1,616,000 1,135,920 0.7029 0.049 0.048 0.051 0.049 0.050 22,991,472 0.0494 1.45%
1996-11-07 0 0.690 0.690 0.720 0.690 0.710 1,982,000 1,396,340 0.7045 0.048 0.048 0.051 0.048 0.050 28,198,698 0.0495 -1.43%
1996-11-06 0 0.700 0.690 0.700 0.690 0.700 1,374,000 958,960 0.6979 0.049 0.048 0.049 0.048 0.049 19,548,442 0.0491 1.45%
1996-11-05 0 0.690 0.690 0.700 0.690 0.730 920,000 641,800 0.6976 0.048 0.048 0.049 0.048 0.051 13,089,204 0.0490 0.00%
1996-11-04 0 0.690 0.650 0.690 0.690 0.690 220,000 151,800 0.6900 0.048 0.046 0.048 0.048 0.048 3,130,027 0.0485 0.00%
1996-11-01 0 0.690 0.690 0.700 0.690 0.720 500,000 354,560 0.7091 0.048 0.048 0.049 0.048 0.051 7,113,698 0.0498 -2.82%
1996-10-31 0 0.710 0.680 0.730 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
1996-10-30 0 0.710 - 0.720 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
1996-10-29 0 0.710 0.690 0.730 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
1996-10-28 0 0.710 0.690 0.710 0.700 0.710 534,000 377,140 0.7063 0.050 0.048 0.050 0.049 0.050 7,597,429 0.0496 0.00%
1996-10-25 0 0.710 0.700 0.720 0.690 0.720 380,000 268,900 0.7076 0.050 0.049 0.051 0.048 0.051 5,406,410 0.0497 4.41%
1996-10-24 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.048 0.048 0.049 0.048 0.048 569,096 0.0478 -1.45%
1996-10-23 0 0.690 0.680 0.700 0.690 0.690 60,000 41,400 0.6900 0.048 0.048 0.049 0.048 0.048 853,644 0.0485 0.00%
1996-10-22 0 0.690 - 0.720 - - 0 0 - 0.048 - 0.051 - - 0 - 0.00%
1996-10-18 0 0.690 0.640 0.700 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
1996-10-17 0 0.690 0.670 0.700 0.690 0.700 550,000 383,500 0.6973 0.048 0.047 0.049 0.048 0.049 7,825,068 0.0490 -1.43%
1996-10-16 0 0.700 0.700 0.710 0.700 0.720 1,348,000 948,580 0.7037 0.049 0.049 0.050 0.049 0.051 19,178,529 0.0495 0.00%
1996-10-15 0 0.700 0.690 0.710 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
1996-10-14 0 0.700 0.700 0.710 0.700 0.700 650,000 455,000 0.7000 0.049 0.049 0.050 0.049 0.049 9,247,807 0.0492 0.00%
1996-10-11 0 0.700 0.690 0.700 0.700 0.720 282,000 197,840 0.7016 0.049 0.048 0.049 0.049 0.051 4,012,126 0.0493 0.00%
1996-10-10 0 0.700 0.700 0.710 0.680 0.700 70,000 48,800 0.6971 0.049 0.049 0.050 0.048 0.049 995,918 0.0490 1.45%
1996-10-09 0 0.690 0.680 0.700 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
1996-10-08 0 0.690 0.690 0.720 0.690 0.690 100,000 69,000 0.6900 0.048 0.048 0.051 0.048 0.048 1,422,740 0.0485 -4.17%
1996-10-07 0 0.720 0.710 0.720 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
1996-10-04 0 0.720 0.700 0.730 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
1996-10-03 0 0.720 0.700 0.720 0.700 0.730 170,000 121,600 0.7153 0.051 0.049 0.051 0.049 0.051 2,418,657 0.0503 2.86%
1996-10-02 0 0.700 0.680 0.700 - - 0 0 - 0.049 0.048 0.049 - - 0 - -4.11%
1996-10-01 0 0.730 0.680 0.730 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
1996-09-30 0 0.730 - 0.730 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1996-09-27 0 0.730 - 0.730 0.730 0.730 150,000 109,500 0.7300 0.051 - 0.051 0.051 0.051 2,134,109 0.0513 0.00%
1996-09-26 0 0.730 - 0.730 0.730 0.730 10,000 7,300 0.7300 0.051 - 0.051 0.051 0.051 142,274 0.0513 2.82%
1996-09-25 0 0.710 - 0.750 - - 1 1 1.0000 0.050 - 0.053 - - 14 0.0703 0.00%
1996-09-24 0 0.710 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1996-09-23 0 0.710 - 0.720 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
1996-09-20 0 0.710 0.690 0.710 - - 0 0 - 0.050 0.048 0.050 - - 0 - -1.39%
1996-09-19 0 0.720 0.680 0.720 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
1996-09-18 0 0.720 0.680 0.720 - - 0 0 - 0.051 0.048 0.051 - - 0 - -1.37%
1996-09-17 0 0.730 0.700 0.730 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
1996-09-16 0 0.730 0.690 0.730 0.730 0.730 10,000 7,300 0.7300 0.051 0.048 0.051 0.051 0.051 142,274 0.0513 3.55%
1996-09-13 0 0.740 0.720 0.760 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
1996-09-12 0 0.740 0.730 0.760 0.740 0.740 50,000 37,000 0.7400 0.050 0.049 0.051 0.050 0.050 746,686 0.0496 1.37%
1996-09-11 0 0.730 0.730 0.740 0.730 0.730 262,000 191,260 0.7300 0.049 0.049 0.050 0.049 0.049 3,912,635 0.0489 0.00%
1996-09-10 0 0.730 0.700 0.730 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
1996-09-09 0 0.730 0.680 0.730 0.730 0.730 70,000 51,100 0.7300 0.049 0.046 0.049 0.049 0.049 1,045,360 0.0489 2.82%
1996-09-06 0 0.710 0.680 0.730 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
1996-09-05 0 0.710 - 0.730 0.700 0.700 100,000 70,000 0.7000 0.048 - 0.049 0.047 0.047 1,493,372 0.0469 0.00%
1996-09-04 0 0.710 - 0.730 0.710 0.710 730,000 518,300 0.7100 0.048 - 0.049 0.048 0.048 10,901,616 0.0475 0.00%
1996-09-03 0 0.710 0.670 0.730 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
1996-09-02 0 0.710 0.700 0.720 0.710 0.710 380,000 269,800 0.7100 0.048 0.047 0.048 0.048 0.048 5,674,814 0.0475 0.00%
1996-08-30 0 0.710 - 0.720 0.710 0.710 300,000 213,000 0.7100 0.048 - 0.048 0.048 0.048 4,480,116 0.0475 0.00%
1996-08-29 0 0.710 0.690 0.710 0.710 0.720 490,000 351,500 0.7173 0.048 0.046 0.048 0.048 0.048 7,317,523 0.0480 -1.39%
1996-08-28 0 0.720 0.700 0.720 0.710 0.720 551,000 394,780 0.7165 0.048 0.047 0.048 0.048 0.048 8,228,480 0.0480 0.00%
1996-08-27 0 0.720 0.700 0.730 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
1996-08-23 0 0.720 0.710 0.720 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
1996-08-22 0 0.720 0.690 0.720 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1996-08-21 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 0.048 0.047 0.048 0.048 0.048 1,493,372 0.0482 2.86%
1996-08-20 0 0.700 0.700 0.720 0.700 0.700 2,000 1,400 0.7000 0.047 0.047 0.048 0.047 0.047 29,867 0.0469 -4.11%
1996-08-19 0 0.730 - 0.730 0.720 0.730 321,000 234,170 0.7295 0.049 - 0.049 0.048 0.049 4,793,724 0.0488 1.39%
1996-08-16 0 0.720 - 0.720 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1996-08-15 0 0.720 0.690 0.730 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
1996-08-14 0 0.720 0.690 0.730 0.720 0.720 100,000 72,000 0.7200 0.048 0.046 0.049 0.048 0.048 1,493,372 0.0482 1.41%
1996-08-13 0 0.710 - 0.730 0.700 0.710 168,000 118,880 0.7076 0.048 - 0.049 0.047 0.048 2,508,865 0.0474 0.00%
1996-08-12 0 0.710 0.710 0.730 0.700 0.710 322,200 226,530 0.7031 0.048 0.048 0.049 0.047 0.048 4,811,645 0.0471 1.43%
1996-08-09 0 0.700 0.660 0.700 0.700 0.700 30,000 21,000 0.7000 0.047 0.044 0.047 0.047 0.047 448,012 0.0469 0.00%
1996-08-08 0 0.700 0.670 0.700 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
1996-08-07 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 0.047 0.046 0.047 0.047 0.047 3,285,418 0.0469 0.00%
1996-08-06 0 0.700 - 0.720 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1996-08-05 0 0.700 0.680 0.720 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
1996-08-02 0 0.700 - 0.730 0.700 0.730 200,000 143,000 0.7150 0.047 - 0.049 0.047 0.049 2,986,744 0.0479 -2.78%
1996-08-01 0 0.720 - 0.720 0.700 0.720 130,000 91,600 0.7046 0.048 - 0.048 0.047 0.048 1,941,384 0.0472 -1.37%
1996-07-31 0 0.730 0.700 0.730 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
1996-07-30 0 0.730 - 0.740 0.730 0.730 320,000 233,600 0.7300 0.049 - 0.050 0.049 0.049 4,778,791 0.0489 4.29%
1996-07-29 0 0.700 0.680 0.720 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
1996-07-26 0 0.700 0.660 0.740 - - 0 0 - 0.047 0.044 0.050 - - 0 - 0.00%
1996-07-25 0 0.700 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-07-24 0 0.700 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-07-23 0 0.700 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-07-22 0 0.700 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-07-19 0 0.700 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-07-18 0 0.700 - 0.730 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1996-07-17 0 0.700 - 0.730 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1996-07-16 0 0.700 0.680 0.720 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
1996-07-15 0 0.700 0.670 0.730 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
1996-07-12 0 0.700 0.690 0.720 0.700 0.730 411,643 294,168 0.7146 0.047 0.046 0.048 0.047 0.049 6,147,361 0.0479 -4.11%
1996-07-11 0 0.730 0.710 0.760 0.710 0.730 380,000 274,200 0.7216 0.049 0.048 0.051 0.048 0.049 5,674,814 0.0483 0.00%
1996-07-10 0 0.730 0.710 0.740 0.730 0.730 190,000 138,700 0.7300 0.049 0.048 0.050 0.049 0.049 2,837,407 0.0489 5.80%
1996-07-09 0 0.690 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1996-07-08 0 0.690 - 0.730 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1996-07-05 0 0.690 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1996-07-04 0 0.690 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1996-07-03 0 0.690 - 0.690 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1996-07-02 0 0.690 0.660 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1996-07-01 0 0.690 - 0.730 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1996-06-28 0 0.690 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1996-06-27 0 0.690 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1996-06-26 0 0.690 0.660 0.700 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
1996-06-25 0 0.690 0.660 0.720 - - 0 0 - 0.046 0.044 0.048 - - 0 - 0.00%
1996-06-24 0 0.690 0.690 0.720 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
1996-06-21 0 0.690 0.690 0.730 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
1996-06-19 0 0.690 - 0.720 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1996-06-18 0 0.690 0.660 0.710 0.690 0.750 90,000 64,500 0.7167 0.046 0.044 0.048 0.046 0.050 1,344,035 0.0480 -2.82%
1996-06-14 0 0.710 0.690 0.710 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1996-06-13 0 0.710 0.680 0.740 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
1996-06-12 0 0.710 0.680 0.710 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1996-06-11 0 0.710 0.690 0.720 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1996-06-10 0 0.710 0.670 0.710 0.710 0.710 204,000 144,840 0.7100 0.048 0.045 0.048 0.048 0.048 3,046,479 0.0475 1.43%
1996-06-07 0 0.700 0.690 0.740 - - 0 0 - 0.047 0.046 0.050 - - 0 - 0.00%
1996-06-06 0 0.700 0.690 0.730 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
1996-06-05 0 0.700 0.690 0.700 0.700 0.700 70,000 49,000 0.7000 0.047 0.046 0.047 0.047 0.047 1,045,360 0.0469 0.00%
1996-06-04 0 0.700 0.690 0.700 0.670 0.700 594,000 407,020 0.6852 0.047 0.046 0.047 0.045 0.047 8,870,630 0.0459 0.00%
1996-06-03 0 0.700 0.680 0.710 0.690 0.710 386,000 271,140 0.7024 0.047 0.046 0.048 0.046 0.048 5,764,416 0.0470 4.48%
1996-05-31 0 0.670 0.670 - 0.670 0.670 70,000 46,900 0.6700 0.045 0.045 - 0.045 0.045 1,045,360 0.0449 -1.47%
1996-05-30 0 0.680 0.660 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1996-05-29 0 0.680 0.660 0.700 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
1996-05-28 0 0.680 0.670 0.700 0.680 0.680 24,000 16,320 0.6800 0.046 0.045 0.047 0.046 0.046 358,409 0.0455 1.49%
1996-05-27 0 0.670 0.670 0.700 0.670 0.670 30,000 20,100 0.6700 0.045 0.045 0.047 0.045 0.045 448,012 0.0449 0.00%
1996-05-24 0 0.670 0.660 0.690 0.670 0.670 50,000 33,500 0.6700 0.045 0.044 0.046 0.045 0.045 746,686 0.0449 -1.47%
1996-05-23 0 0.680 - 0.700 0.670 0.670 50,000 33,500 0.6700 0.046 - 0.047 0.045 0.045 746,686 0.0449 0.00%
1996-05-22 0 0.680 0.680 0.690 0.680 0.680 50,000 34,000 0.6800 0.046 0.046 0.046 0.046 0.046 746,686 0.0455 0.00%
1996-05-21 0 0.680 0.670 0.700 0.680 0.680 100,000 68,000 0.6800 0.046 0.045 0.047 0.046 0.046 1,493,372 0.0455 1.49%
1996-05-20 0 0.670 0.670 0.700 0.670 0.670 50,000 33,500 0.6700 0.045 0.045 0.047 0.045 0.045 746,686 0.0449 -4.29%
1996-05-17 0 0.700 - 0.700 0.700 0.700 44,000 30,800 0.7000 0.047 - 0.047 0.047 0.047 657,084 0.0469 0.00%
1996-05-16 0 0.700 0.660 0.700 - - 0 0 - 0.047 0.044 0.047 - - 0 - 0.00%
1996-05-15 0 0.700 0.660 0.700 - - 0 0 - 0.047 0.044 0.047 - - 0 - 0.00%
1996-05-14 0 0.700 0.660 0.700 0.700 0.700 38,000 26,600 0.7000 0.047 0.044 0.047 0.047 0.047 567,481 0.0469 0.00%
1996-05-13 0 0.700 0.660 0.700 0.700 0.700 12,000 8,400 0.7000 0.047 0.044 0.047 0.047 0.047 179,205 0.0469 2.94%
1996-05-10 0 0.680 0.660 0.710 - - 0 0 - 0.046 0.044 0.048 - - 0 - 0.00%
1996-05-09 0 0.680 0.670 0.700 0.680 0.690 130,000 88,900 0.6838 0.046 0.045 0.047 0.046 0.046 1,941,384 0.0458 -1.45%
1996-05-08 0 0.690 0.680 0.710 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
1996-05-07 0 0.690 0.680 0.710 0.680 0.690 512,000 353,080 0.6896 0.046 0.046 0.048 0.046 0.046 7,646,065 0.0462 -2.82%
1996-05-06 0 0.710 0.700 0.730 0.700 0.710 431,000 304,920 0.7075 0.048 0.047 0.049 0.047 0.048 6,436,433 0.0474 1.43%
1996-05-03 0 0.700 0.690 0.700 0.700 0.700 200,000 140,000 0.7000 0.047 0.046 0.047 0.047 0.047 2,986,744 0.0469 0.00%
1996-05-02 0 0.700 0.680 0.700 0.700 0.710 783,030 553,990 0.7075 0.047 0.046 0.047 0.047 0.048 11,693,551 0.0474 -1.41%
1996-05-01 0 0.710 0.700 0.720 0.710 0.710 500,000 355,000 0.7100 0.048 0.047 0.048 0.048 0.048 7,466,860 0.0475 -1.39%
1996-04-30 0 0.720 0.680 0.740 0.720 0.720 400,000 288,000 0.7200 0.048 0.046 0.050 0.048 0.048 5,973,488 0.0482 0.00%
1996-04-29 0 0.720 0.700 0.730 0.720 0.730 350,000 254,000 0.7257 0.048 0.047 0.049 0.048 0.049 5,226,802 0.0486 -1.37%
1996-04-26 0 0.730 0.690 0.740 - - 0 0 - 0.049 0.046 0.050 - - 0 - 0.00%
1996-04-25 0 0.730 0.690 0.750 0.710 0.730 200,000 144,000 0.7200 0.049 0.046 0.050 0.048 0.049 2,986,744 0.0482 0.00%
1996-04-24 0 0.730 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-04-23 0 0.730 0.710 0.740 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
1996-04-22 0 0.730 0.710 0.740 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
1996-04-19 0 0.730 - 0.760 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1996-04-18 0 0.730 0.700 0.760 - - 0 0 - 0.049 0.047 0.051 - - 0 - 0.00%
1996-04-17 0 0.730 - 0.760 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1996-04-16 0 0.730 - 0.760 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1996-04-15 0 0.730 0.720 0.740 0.730 0.730 40,000 29,200 0.7300 0.049 0.048 0.050 0.049 0.049 597,349 0.0489 4.29%
1996-04-12 0 0.700 0.670 0.730 0.700 0.740 310,000 223,780 0.7219 0.047 0.045 0.049 0.047 0.050 4,629,453 0.0483 -1.41%
1996-04-11 0 0.710 0.700 0.740 0.710 0.740 170,000 121,200 0.7129 0.048 0.047 0.050 0.048 0.050 2,538,732 0.0477 -5.33%
1996-04-10 0 0.750 0.710 0.750 0.710 0.750 190,000 139,700 0.7353 0.050 0.048 0.050 0.048 0.050 2,837,407 0.0492 5.63%
1996-04-09 0 0.710 0.700 0.710 0.710 0.740 308,000 218,920 0.7108 0.048 0.047 0.048 0.048 0.050 4,599,586 0.0476 1.43%
1996-04-03 0 0.700 0.680 0.740 - - 0 0 - 0.047 0.046 0.050 - - 0 - 0.00%
1996-04-02 0 0.700 0.680 0.740 - - 0 0 - 0.047 0.046 0.050 - - 0 - 0.00%
1996-04-01 0 0.700 0.700 0.740 0.700 0.720 600,000 426,000 0.7100 0.047 0.047 0.050 0.047 0.048 8,960,232 0.0475 -2.78%
1996-03-29 0 0.720 0.720 0.760 0.720 0.720 100,000 72,000 0.7200 0.048 0.048 0.051 0.048 0.048 1,493,372 0.0482 0.00%
1996-03-28 0 0.720 - 0.760 0.720 0.720 4,000 2,880 0.7200 0.048 - 0.051 0.048 0.048 59,735 0.0482 -2.70%
1996-03-27 0 0.740 - 0.780 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1996-03-26 0 0.740 - 0.780 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1996-03-25 0 0.740 0.710 0.780 - - 0 0 - 0.050 0.048 0.052 - - 0 - 0.00%
1996-03-22 0 0.740 0.670 0.740 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
1996-03-21 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.050 0.047 0.050 0.050 0.050 29,867 0.0496 2.78%
1996-03-20 0 0.720 0.710 0.750 0.720 0.720 50,000 36,000 0.7200 0.048 0.048 0.050 0.048 0.048 746,686 0.0482 -5.26%
1996-03-19 0 0.760 - 0.760 - - 0 0 - 0.051 - 0.051 - - 0 - -1.30%
1996-03-18 0 0.770 - 0.790 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
1996-03-15 0 0.770 0.690 0.770 0.770 0.770 2,000 1,540 0.7700 0.052 0.046 0.052 0.052 0.052 29,867 0.0516 5.48%
1996-03-14 0 0.730 0.720 0.770 - - 0 0 - 0.049 0.048 0.052 - - 0 - 0.00%
1996-03-13 0 0.730 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-03-12 0 0.730 0.730 0.770 0.730 0.730 70,000 51,100 0.7300 0.049 0.049 0.052 0.049 0.049 1,045,360 0.0489 0.00%
1996-03-11 0 0.730 0.720 0.780 0.730 0.740 100,000 73,500 0.7350 0.049 0.048 0.052 0.049 0.050 1,493,372 0.0492 -5.19%
1996-03-08 0 0.770 0.770 0.800 - - 430,000 335,400 0.7800 0.052 0.052 0.054 - - 6,421,500 0.0522 1.32%
1996-03-07 0 0.760 0.750 0.790 0.760 0.770 100,000 76,500 0.7650 0.051 0.050 0.053 0.051 0.052 1,493,372 0.0512 2.70%
1996-03-06 0 0.740 0.720 - - - 54,000 39,960 0.7400 0.050 0.048 - - - 806,421 0.0496 0.00%
1996-03-05 0 0.740 0.720 0.760 0.740 0.760 214,000 161,140 0.7530 0.050 0.048 0.051 0.050 0.051 3,195,816 0.0504 -2.63%
1996-03-04 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.051 0.051 0.052 0.051 0.051 746,686 0.0509 -2.56%
1996-03-01 0 0.780 - 0.800 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1996-02-29 0 0.780 0.740 0.780 - - 0 0 - 0.052 0.050 0.052 - - 0 - 0.00%
1996-02-28 0 0.780 0.750 0.780 0.750 0.780 152,000 116,160 0.7642 0.052 0.050 0.052 0.050 0.052 2,269,925 0.0512 0.00%
1996-02-27 0 0.780 0.760 0.790 0.780 0.780 50,000 39,000 0.7800 0.052 0.051 0.053 0.052 0.052 746,686 0.0522 -1.27%
1996-02-26 0 0.790 - 0.810 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1996-02-23 0 0.790 0.770 0.810 - - 0 0 - 0.053 0.052 0.054 - - 0 - 0.00%
1996-02-22 0 0.790 0.770 0.800 - - 0 0 - 0.053 0.052 0.054 - - 0 - 0.00%
1996-02-16 0 0.790 0.760 0.790 0.800 0.800 120,000 96,000 0.8000 0.053 0.051 0.053 0.054 0.054 1,792,046 0.0536 -1.25%
1996-02-15 0 0.800 - 0.820 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
1996-02-14 0 0.800 0.780 0.800 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
1996-02-13 0 0.800 - 0.820 0.800 0.800 200,000 160,000 0.8000 0.054 - 0.055 0.054 0.054 2,986,744 0.0536 -2.44%
1996-02-12 0 0.820 - 0.820 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1996-02-09 0 0.820 0.780 0.820 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
1996-02-08 0 0.820 - 0.820 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1996-02-07 0 0.820 0.800 0.820 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
1996-02-06 0 0.820 0.780 0.820 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
1996-02-05 0 0.820 0.810 0.850 - - 0 0 - 0.055 0.054 0.057 - - 0 - 0.00%
1996-02-02 0 0.820 0.810 0.820 0.820 0.830 553,600 454,356 0.8207 0.055 0.054 0.055 0.055 0.056 8,267,308 0.0550 0.00%
1996-02-01 0 0.820 0.820 0.830 0.820 0.820 840,000 692,800 0.8248 0.055 0.055 0.056 0.055 0.055 12,544,325 0.0552 -1.20%
1996-01-31 0 0.830 0.820 0.830 0.820 0.830 342,000 280,480 0.8201 0.056 0.055 0.056 0.055 0.056 5,107,332 0.0549 1.22%
1996-01-30 0 0.820 0.820 0.830 0.810 0.820 476,000 388,320 0.8158 0.055 0.055 0.056 0.054 0.055 7,108,451 0.0546 -2.38%
1996-01-29 0 0.840 0.820 0.840 - - 0 0 - 0.056 0.055 0.056 - - 0 - -1.18%
1996-01-26 0 0.850 0.820 0.850 - - 0 0 - 0.057 0.055 0.057 - - 0 - 0.00%
1996-01-25 0 0.850 0.830 0.850 0.850 0.850 80,000 68,000 0.8500 0.057 0.056 0.057 0.057 0.057 1,194,698 0.0569 0.00%
1996-01-24 0 0.850 0.830 - 0.830 0.850 214,000 177,900 0.8313 0.057 0.056 - 0.056 0.057 3,195,816 0.0557 3.66%
1996-01-23 0 0.830 0.830 0.850 0.830 0.840 438,000 363,700 0.8304 0.055 0.055 0.056 0.055 0.056 6,620,737 0.0549 1.22%
1996-01-22 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 0.054 0.054 0.055 0.054 0.054 1,511,584 0.0542 0.00%
1996-01-19 0 0.820 0.820 0.830 0.820 0.820 50,000 41,000 0.8200 0.054 0.054 0.055 0.054 0.054 755,792 0.0542 1.23%
1996-01-18 0 0.810 0.820 0.830 0.810 0.820 510,000 416,200 0.8161 0.054 0.054 0.055 0.054 0.054 7,709,078 0.0540 -1.22%
1996-01-17 0 0.820 0.820 0.830 0.810 0.830 720,000 589,100 0.8182 0.054 0.054 0.055 0.054 0.055 10,883,404 0.0541 0.00%
1996-01-16 0 0.820 0.820 0.830 0.810 0.820 642,000 524,940 0.8177 0.054 0.054 0.055 0.054 0.054 9,704,369 0.0541 0.00%
1996-01-15 0 0.820 0.820 0.830 0.820 0.820 8,800 7,168 0.8145 0.054 0.054 0.055 0.054 0.054 133,019 0.0539 -1.20%
1996-01-12 0 0.830 0.830 0.840 0.830 0.830 218,000 180,940 0.8300 0.055 0.055 0.056 0.055 0.055 3,295,253 0.0549 1.22%
1996-01-11 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.054 0.054 0.055 0.054 0.054 3,023,168 0.0542 0.00%
1996-01-10 0 0.820 0.820 0.830 0.820 0.820 202,000 165,640 0.8200 0.054 0.054 0.055 0.054 0.054 3,053,399 0.0542 0.00%
1996-01-09 0 0.820 0.820 0.830 0.820 0.820 288,000 236,160 0.8200 0.054 0.054 0.055 0.054 0.054 4,353,362 0.0542 -2.38%
1996-01-08 0 0.840 0.820 0.840 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1996-01-05 0 0.840 0.820 0.840 0.810 0.840 330,000 272,200 0.8248 0.056 0.054 0.056 0.054 0.056 4,988,227 0.0546 2.44%
1996-01-04 0 0.820 0.810 0.830 0.800 0.820 770,000 624,500 0.8110 0.054 0.054 0.055 0.053 0.054 11,639,196 0.0537 1.23%
1996-01-03 0 0.810 - 0.820 0.800 0.810 1,060,000 856,000 0.8075 0.054 - 0.054 0.053 0.054 16,022,789 0.0534 1.25%
1996-01-02 0 0.800 0.800 0.820 0.800 0.810 950,000 763,000 0.8032 0.053 0.053 0.054 0.053 0.054 14,360,047 0.0531 0.00%
1995-12-29 0 0.800 0.800 0.810 0.780 0.800 3,026,000 2,389,080 0.7895 0.053 0.053 0.054 0.052 0.053 45,740,529 0.0522 -1.23%
1995-12-28 0 0.810 0.800 0.820 0.800 0.810 940,000 759,900 0.8084 0.054 0.053 0.054 0.053 0.054 14,208,889 0.0535 0.00%
1995-12-27 0 0.810 0.810 0.820 0.810 0.830 620,000 507,200 0.8181 0.054 0.054 0.054 0.054 0.055 9,371,820 0.0541 0.00%
1995-12-22 0 0.810 0.800 0.810 0.800 0.810 618,000 500,380 0.8097 0.054 0.053 0.054 0.053 0.054 9,341,588 0.0536 1.25%
1995-12-21 0 0.800 0.800 0.810 0.790 0.810 1,150,000 919,120 0.7992 0.053 0.053 0.054 0.052 0.054 17,383,215 0.0529 0.00%
1995-12-20 0 0.800 0.800 0.820 0.800 0.810 1,770,000 1,417,700 0.8010 0.053 0.053 0.054 0.053 0.054 26,755,035 0.0530 -1.23%
1995-12-19 0 0.810 0.800 0.810 0.800 0.820 634,000 507,580 0.8006 0.054 0.053 0.054 0.053 0.054 9,583,442 0.0530 1.25%
1995-12-18 0 0.800 0.780 0.820 0.770 0.800 106,000 83,900 0.7915 0.053 0.052 0.054 0.051 0.053 1,602,279 0.0524 3.90%
1995-12-15 0 0.770 - 0.800 0.800 0.800 4,000 3,200 0.8000 0.051 - 0.053 0.053 0.053 60,463 0.0529 0.00%
1995-12-14 0 0.770 0.770 0.820 - - 0 0 - 0.051 0.051 0.054 - - 0 - 2.67%
1995-12-13 0 0.750 0.710 0.790 0.750 0.750 20,000 15,000 0.7500 0.050 0.047 0.052 0.050 0.050 302,317 0.0496 -2.60%
1995-12-12 0 0.770 - 0.770 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1995-12-11 0 0.770 - 0.780 0.770 0.770 10,000 7,700 0.7700 0.051 - 0.052 0.051 0.051 151,158 0.0509 0.00%
1995-12-08 0 0.770 0.740 0.770 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
1995-12-07 0 0.770 0.740 0.770 0.770 0.770 10,000 7,700 0.7700 0.051 0.049 0.051 0.051 0.051 151,158 0.0509 2.67%
1995-12-06 0 0.750 0.750 0.780 0.740 0.760 80,000 59,900 0.7488 0.050 0.050 0.052 0.049 0.050 1,209,267 0.0495 -2.60%
1995-12-05 0 0.770 0.730 0.770 0.770 0.780 122,000 94,660 0.7759 0.051 0.048 0.051 0.051 0.052 1,844,132 0.0513 -1.28%
1995-12-04 0 0.780 0.750 0.780 0.770 0.790 86,000 66,700 0.7756 0.052 0.050 0.052 0.051 0.052 1,299,962 0.0513 1.30%
1995-12-01 0 0.770 0.740 0.800 0.740 0.770 70,000 53,300 0.7614 0.051 0.049 0.053 0.049 0.051 1,058,109 0.0504 2.67%
1995-11-30 0 0.750 0.730 0.750 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
1995-11-29 0 0.750 0.730 0.750 0.750 0.750 20,000 15,000 0.7500 0.050 0.048 0.050 0.050 0.050 302,317 0.0496 2.74%
1995-11-28 0 0.730 0.720 0.770 - - 0 0 - 0.048 0.048 0.051 - - 0 - 0.00%
1995-11-27 0 0.730 0.720 0.740 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
1995-11-24 0 0.730 0.690 0.750 0.710 0.730 80,000 57,400 0.7175 0.048 0.046 0.050 0.047 0.048 1,209,267 0.0475 2.82%
1995-11-23 0 0.710 0.690 - 0.700 0.740 244,000 172,240 0.7059 0.047 0.046 - 0.046 0.049 3,688,265 0.0467 1.43%
1995-11-22 0 0.700 0.690 0.700 0.700 0.720 78,000 54,680 0.7010 0.046 0.046 0.046 0.046 0.048 1,179,035 0.0464 -2.78%
1995-11-21 0 0.720 0.710 0.720 0.720 0.740 260,000 188,200 0.7238 0.048 0.047 0.048 0.048 0.049 3,930,118 0.0479 -2.70%
1995-11-20 0 0.740 0.730 0.770 0.740 0.740 30,000 22,200 0.7400 0.049 0.048 0.051 0.049 0.049 453,475 0.0490 -3.90%
1995-11-17 0 0.770 0.740 0.790 0.770 0.790 90,000 70,100 0.7789 0.051 0.049 0.052 0.051 0.052 1,360,426 0.0515 0.00%
1995-11-16 0 0.770 0.750 0.790 0.770 0.790 90,000 70,300 0.7811 0.051 0.050 0.052 0.051 0.052 1,360,426 0.0517 -4.94%
1995-11-15 0 0.810 0.770 0.830 - - 0 0 - 0.054 0.051 0.055 - - 0 - 0.00%
1995-11-14 0 0.810 0.800 0.830 0.810 0.810 20,000 16,200 0.8100 0.054 0.053 0.055 0.054 0.054 302,317 0.0536 0.00%
1995-11-13 0 0.810 0.800 0.830 0.810 0.810 30,000 24,300 0.8100 0.054 0.053 0.055 0.054 0.054 453,475 0.0536 -4.71%
1995-11-10 0 0.850 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1995-11-09 0 0.850 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1995-11-08 0 0.850 0.800 - - - 0 0 - 0.056 0.053 - - - 0 - 0.00%
1995-11-07 0 0.850 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1995-11-06 0 0.850 - 0.900 - - 0 0 - 0.056 - 0.060 - - 0 - 0.00%
1995-11-03 0 0.850 0.800 0.900 - - 0 0 - 0.056 0.053 0.060 - - 0 - 0.00%
1995-11-02 0 0.850 - 0.900 - - 0 0 - 0.056 - 0.060 - - 0 - 0.00%
1995-10-31 0 0.850 0.810 0.890 - - 0 0 - 0.056 0.054 0.059 - - 0 - 0.00%
1995-10-30 0 0.850 0.810 0.890 - - 100,000 85,000 0.8500 0.056 0.054 0.059 - - 1,511,584 0.0562 0.00%
1995-10-27 0 0.850 - 0.900 - - 0 0 - 0.056 - 0.060 - - 0 - 0.00%
1995-10-26 0 0.850 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1995-10-25 0 0.850 - 0.900 - - 0 0 - 0.056 - 0.060 - - 0 - 0.00%
1995-10-24 0 0.850 - 0.890 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
1995-10-23 0 0.850 - 0.890 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
1995-10-20 0 0.850 0.790 0.850 0.850 0.850 30,000 25,500 0.8500 0.056 0.052 0.056 0.056 0.056 453,475 0.0562 6.25%
1995-10-19 0 0.800 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1995-10-18 0 0.800 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1995-10-17 0 0.800 0.770 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
1995-10-16 0 0.800 0.780 - 0.800 0.800 100,000 80,000 0.8000 0.053 0.052 - 0.053 0.053 1,511,584 0.0529 -2.44%
1995-10-13 0 0.820 0.800 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1995-10-12 0 0.820 0.810 0.820 0.820 0.820 100,000 82,000 0.8200 0.054 0.054 0.054 0.054 0.054 1,511,584 0.0542 0.00%
1995-10-11 0 0.820 0.820 0.880 0.820 0.840 192,000 159,440 0.8304 0.054 0.054 0.058 0.054 0.056 2,902,241 0.0549 -6.82%
1995-10-10 0 0.880 - 0.880 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-10-09 0 0.880 0.860 0.880 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
1995-10-06 0 0.880 0.860 0.880 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
1995-10-05 0 0.880 0.850 0.890 - - 0 0 - 0.058 0.056 0.059 - - 0 - 0.00%
1995-10-04 0 0.880 0.860 0.890 0.880 0.880 26,000 22,880 0.8800 0.058 0.057 0.059 0.058 0.058 393,012 0.0582 1.15%
1995-10-03 0 0.870 0.850 0.900 - - 0 0 - 0.058 0.056 0.060 - - 0 - 0.00%
1995-10-02 0 0.870 0.860 0.900 0.870 0.870 50,000 43,500 0.8700 0.058 0.057 0.060 0.058 0.058 755,792 0.0576 0.00%
1995-09-29 0 0.870 0.870 0.900 0.870 0.870 22,000 19,140 0.8700 0.058 0.058 0.060 0.058 0.058 332,548 0.0576 -5.43%
1995-09-28 0 0.920 0.860 0.920 0.920 0.920 10,000 9,200 0.9200 0.061 0.057 0.061 0.061 0.061 151,158 0.0609 4.55%
1995-09-27 0 0.880 0.880 0.900 - - 0 0 - 0.058 0.058 0.060 - - 0 - 2.33%
1995-09-26 0 0.860 0.860 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1995-09-25 0 0.860 0.860 0.910 0.850 0.850 5,000 4,190 0.8380 0.057 0.057 0.060 0.056 0.056 75,579 0.0554 -3.37%
1995-09-22 0 0.890 0.870 0.910 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
1995-09-21 0 0.890 0.870 0.930 0.890 0.890 50,000 44,500 0.8900 0.059 0.058 0.062 0.059 0.059 755,792 0.0589 -4.30%
1995-09-20 0 0.930 0.890 0.940 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
1995-09-19 0 0.930 - 0.940 0.930 0.930 100,000 93,000 0.9300 0.062 - 0.062 0.062 0.062 1,511,584 0.0615 0.00%
1995-09-18 0 0.930 - 0.950 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1995-09-15 0 0.930 0.880 0.930 0.930 0.940 52,000 48,460 0.9319 0.062 0.058 0.062 0.062 0.062 786,024 0.0617 3.33%
1995-09-14 0 0.900 0.870 0.910 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1995-09-13 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.060 0.058 0.060 0.060 0.060 60,463 0.0595 0.00%
1995-09-12 0 0.900 0.870 0.900 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1995-09-11 0 0.900 - 0.900 0.880 0.900 58,000 51,200 0.8828 0.060 - 0.060 0.058 0.060 876,719 0.0584 2.27%
1995-09-08 0 0.880 0.880 0.910 0.880 0.880 22,000 19,360 0.8800 0.058 0.058 0.060 0.058 0.058 332,548 0.0582 -3.30%
1995-09-07 0 0.910 0.880 0.950 - - 0 0 - 0.060 0.058 0.063 - - 0 - 0.00%
1995-09-06 0 0.910 0.870 0.910 0.870 0.910 30,000 26,900 0.8967 0.060 0.058 0.060 0.058 0.060 453,475 0.0593 4.60%
1995-09-05 0 0.870 0.850 0.910 - - 0 0 - 0.058 0.056 0.060 - - 0 - 0.00%
1995-09-04 0 0.870 0.830 0.910 - - 0 0 - 0.058 0.055 0.060 - - 0 - 0.00%
1995-09-01 0 0.870 0.860 0.920 0.870 0.880 60,000 52,300 0.8717 0.058 0.057 0.061 0.058 0.058 906,950 0.0577 -4.40%
1995-08-31 0 0.950 0.920 0.950 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1995-08-30 0 0.950 0.920 0.950 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1995-08-29 0 0.950 0.930 0.980 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
1995-08-25 0 0.950 0.950 0.980 0.890 0.970 60,000 56,200 0.9367 0.060 0.060 0.062 0.056 0.061 946,816 0.0594 -3.06%
1995-08-24 0 0.980 0.970 1.000 - - 0 0 - 0.062 0.061 0.063 - - 0 - 0.00%
1995-08-23 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 0.062 0.061 0.063 0.062 0.062 315,605 0.0621 2.08%
1995-08-22 0 0.960 0.960 1.000 0.960 0.970 100,000 96,700 0.9670 0.061 0.061 0.063 0.061 0.061 1,578,027 0.0613 -4.00%
1995-08-21 0 1.000 0.960 1.010 1.000 1.050 120,000 123,500 1.0292 0.063 0.061 0.064 0.063 0.067 1,893,633 0.0652 4.17%
1995-08-18 0 0.960 0.960 1.000 0.950 0.970 50,000 47,900 0.9580 0.061 0.061 0.063 0.060 0.061 789,014 0.0607 -3.03%
1995-08-17 0 0.990 0.980 1.020 0.990 1.070 100,000 101,400 1.0140 0.063 0.062 0.065 0.063 0.068 1,578,027 0.0643 1.02%
1995-08-16 0 0.980 0.960 1.010 - - 0 0 - 0.062 0.061 0.064 - - 0 - 0.00%
1995-08-15 0 0.980 0.970 0.990 0.980 0.990 350,000 345,000 0.9857 0.062 0.061 0.063 0.062 0.063 5,523,095 0.0625 -1.01%
1995-08-14 0 0.990 0.970 1.000 0.990 1.000 130,000 129,000 0.9923 0.063 0.061 0.063 0.063 0.063 2,051,435 0.0629 -1.00%
1995-08-11 0 1.000 0.990 1.010 0.990 1.000 210,000 208,100 0.9910 0.063 0.063 0.064 0.063 0.063 3,313,857 0.0628 -0.99%
1995-08-10 0 1.010 1.000 1.020 1.000 1.030 130,000 132,400 1.0185 0.064 0.063 0.065 0.063 0.065 2,051,435 0.0645 -1.94%
1995-08-09 0 1.030 1.020 1.070 1.020 1.070 590,000 605,000 1.0254 0.065 0.065 0.068 0.065 0.068 9,310,360 0.0650 0.00%
1995-08-08 0 1.030 1.020 1.040 1.030 1.090 1,382,000 1,459,550 1.0561 0.065 0.065 0.066 0.065 0.069 21,808,335 0.0669 0.98%
1995-08-07 0 1.020 1.010 1.030 1.000 1.040 2,394,000 2,442,960 1.0205 0.065 0.064 0.065 0.063 0.066 37,777,970 0.0647 0.00%
1995-08-04 0 1.020 1.000 1.030 1.000 1.200 3,007,000 3,092,560 1.0285 0.065 0.063 0.065 0.063 0.076 47,451,276 0.0652 -30.14%
1995-08-03 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-08-02 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-08-01 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-31 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-28 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-27 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-26 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-25 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-24 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-21 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-20 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-19 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-18 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-17 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-14 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-13 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-12 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-11 1 1.460 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-07-10 0 1.460 1.440 1.460 1.450 1.460 270,000 391,580 1.4503 0.093 0.091 0.093 0.092 0.093 4,260,673 0.0919 0.69%
1995-07-07 0 1.450 1.450 1.460 1.450 1.460 3,012,000 4,370,700 1.4511 0.092 0.092 0.093 0.092 0.093 47,530,177 0.0920 0.00%
1995-07-06 0 1.450 1.450 1.460 1.450 1.450 40,000 58,000 1.4500 0.092 0.092 0.093 0.092 0.092 631,211 0.0919 -0.68%
1995-07-05 0 1.460 1.450 1.460 1.450 1.460 50,000 72,600 1.4520 0.093 0.092 0.093 0.092 0.093 789,014 0.0920 0.69%
1995-07-04 0 1.450 1.450 1.460 1.450 1.450 200,000 290,000 1.4500 0.092 0.092 0.093 0.092 0.092 3,156,054 0.0919 0.00%
1995-07-03 0 1.450 1.450 1.460 1.450 1.460 326,000 473,200 1.4515 0.092 0.092 0.093 0.092 0.093 5,144,368 0.0920 0.00%
1995-06-30 0 1.450 1.450 1.460 1.450 1.450 350,000 507,500 1.4500 0.092 0.092 0.093 0.092 0.092 5,523,095 0.0919 0.00%
1995-06-29 0 1.450 1.440 1.450 1.440 1.460 1,080,000 1,567,000 1.4509 0.092 0.091 0.092 0.091 0.093 17,042,693 0.0919 -0.68%
1995-06-28 0 1.460 1.450 1.460 1.450 1.460 511,000 745,890 1.4597 0.093 0.092 0.093 0.092 0.093 8,063,719 0.0925 0.69%
1995-06-27 0 1.450 1.450 1.460 1.450 1.450 2,246,000 3,256,700 1.4500 0.092 0.092 0.093 0.092 0.092 35,442,490 0.0919 0.00%
1995-06-26 0 1.450 1.450 1.460 1.450 1.460 82,000 119,400 1.4561 0.092 0.092 0.093 0.092 0.093 1,293,982 0.0923 0.00%
1995-06-23 0 1.450 1.450 1.460 1.450 1.450 310,000 449,500 1.4500 0.092 0.092 0.093 0.092 0.092 4,891,884 0.0919 0.00%
1995-06-22 0 1.450 1.450 1.460 1.450 1.460 2,101,400 3,063,960 1.4581 0.092 0.092 0.093 0.092 0.093 33,160,662 0.0924 -0.68%
1995-06-21 0 1.460 1.460 1.470 1.460 1.460 1,000,000 1,460,000 1.4600 0.093 0.093 0.093 0.093 0.093 15,780,271 0.0925 0.00%
1995-06-20 0 1.460 1.460 1.470 1.460 1.460 160,000 233,600 1.4600 0.093 0.093 0.093 0.093 0.093 2,524,843 0.0925 0.00%
1995-06-16 0 1.460 1.460 1.470 1.460 1.470 1,067,000 1,558,260 1.4604 0.093 0.093 0.093 0.093 0.093 16,837,550 0.0925 0.00%
1995-06-15 0 1.460 1.460 1.470 1.460 1.460 1,128,000 1,646,880 1.4600 0.093 0.093 0.093 0.093 0.093 17,800,146 0.0925 0.00%
1995-06-14 0 1.460 1.450 1.460 1.460 1.460 2,138,000 3,121,480 1.4600 0.093 0.092 0.093 0.093 0.093 33,738,220 0.0925 0.00%
1995-06-13 0 1.460 1.450 1.470 1.460 1.460 2,365,000 3,452,840 1.4600 0.093 0.092 0.093 0.093 0.093 37,320,342 0.0925 0.00%
1995-06-12 0 1.460 1.460 1.470 1.460 1.460 3,032,000 4,426,720 1.4600 0.093 0.093 0.093 0.093 0.093 47,845,783 0.0925 0.00%
1995-06-09 0 1.460 1.460 1.470 1.460 1.460 624,000 911,040 1.4600 0.093 0.093 0.093 0.093 0.093 9,846,889 0.0925 0.00%
1995-06-08 0 1.460 1.460 1.470 1.460 1.460 1,565,000 2,284,840 1.4600 0.093 0.093 0.093 0.093 0.093 24,696,125 0.0925 0.00%
1995-06-07 0 1.460 1.460 1.470 1.460 1.460 1,084,000 1,582,640 1.4600 0.093 0.093 0.093 0.093 0.093 17,105,814 0.0925 0.00%
1995-06-06 0 1.460 1.460 1.470 1.460 1.470 1,927,400 2,816,380 1.4612 0.093 0.093 0.093 0.093 0.093 30,414,895 0.0926 0.00%
1995-06-05 0 1.460 1.460 1.470 1.460 1.460 913,000 1,332,870 1.4599 0.093 0.093 0.093 0.093 0.093 14,407,388 0.0925 0.00%
1995-06-01 0 1.460 1.450 1.460 1.450 1.460 11,569,200 16,878,678 1.4589 0.093 0.092 0.093 0.092 0.093 182,565,116 0.0925 8.15%
1995-05-31 1 1.350 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1995-05-30 0 1.350 1.350 1.400 1.350 1.370 220,000 299,900 1.3632 0.086 0.086 0.089 0.086 0.087 3,471,660 0.0864 -0.74%
1995-05-29 0 1.360 1.360 1.420 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.74%
1995-05-26 0 1.350 1.350 1.360 1.350 1.360 280,000 378,400 1.3514 0.086 0.086 0.086 0.086 0.086 4,418,476 0.0856 -0.74%
1995-05-25 0 1.360 1.350 1.390 1.360 1.360 50,000 68,000 1.3600 0.086 0.086 0.088 0.086 0.086 789,014 0.0862 0.00%
1995-05-24 0 1.360 1.360 1.370 1.360 1.370 88,000 120,100 1.3648 0.086 0.086 0.087 0.086 0.087 1,388,664 0.0865 -0.73%
1995-05-23 0 1.370 1.360 1.380 1.370 1.370 200,000 274,000 1.3700 0.087 0.086 0.087 0.087 0.087 3,156,054 0.0868 0.74%
1995-05-22 0 1.360 1.360 1.370 1.340 1.360 122,000 164,720 1.3502 0.086 0.086 0.087 0.085 0.086 1,925,193 0.0856 1.49%
1995-05-19 0 1.340 1.340 1.390 1.340 1.350 880,000 1,185,500 1.3472 0.085 0.085 0.088 0.085 0.086 13,886,639 0.0854 -0.74%
1995-05-18 0 1.350 1.350 1.360 1.350 1.360 250,000 338,500 1.3540 0.086 0.086 0.086 0.086 0.086 3,945,068 0.0858 -0.74%
1995-05-17 0 1.360 1.350 1.370 1.360 1.360 54,000 73,440 1.3600 0.086 0.086 0.087 0.086 0.086 852,135 0.0862 0.74%
1995-05-16 0 1.350 1.350 1.370 1.350 1.380 2,188,000 2,977,040 1.3606 0.086 0.086 0.087 0.086 0.087 34,527,234 0.0862 -2.17%
1995-05-15 0 1.380 1.370 1.390 1.380 1.390 680,000 940,200 1.3826 0.087 0.087 0.088 0.087 0.088 10,730,585 0.0876 -0.72%
1995-05-12 0 1.390 1.380 1.390 1.390 1.390 150,000 208,500 1.3900 0.088 0.087 0.088 0.088 0.088 2,367,041 0.0881 0.72%
1995-05-11 0 1.380 1.380 1.400 1.350 1.420 1,708,000 2,355,940 1.3794 0.087 0.087 0.089 0.086 0.090 26,952,704 0.0874 -2.82%
1995-05-10 1 1.420 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1995-05-09 0 1.420 1.420 1.430 1.420 1.440 1,437,370 2,049,883 1.4261 0.090 0.090 0.091 0.090 0.091 22,682,089 0.0904 -1.39%
1995-05-08 0 1.440 1.440 1.450 1.420 1.440 810,000 1,161,500 1.4340 0.091 0.091 0.092 0.090 0.091 12,782,020 0.0909 1.41%
1995-05-05 0 1.420 1.410 1.420 1.410 1.420 236,000 335,060 1.4197 0.090 0.089 0.090 0.089 0.090 3,724,144 0.0900 0.71%
1995-05-04 0 1.410 1.410 1.420 1.410 1.420 492,000 694,220 1.4110 0.089 0.089 0.090 0.089 0.090 7,763,894 0.0894 0.00%
1995-05-03 0 1.410 1.410 1.420 1.410 1.410 72,000 101,520 1.4100 0.089 0.089 0.090 0.089 0.089 1,136,180 0.0894 0.00%
1995-05-02 0 1.410 1.400 1.410 1.400 1.410 771,000 1,085,040 1.4073 0.089 0.089 0.089 0.089 0.089 12,166,589 0.0892 0.71%
1995-05-01 0 1.400 1.400 1.410 1.390 1.400 1,000,000 1,398,700 1.3987 0.089 0.089 0.089 0.088 0.089 15,780,271 0.0886 0.00%
1995-04-28 0 1.400 1.390 1.400 1.390 1.400 1,752,000 2,441,680 1.3937 0.089 0.088 0.089 0.088 0.089 27,647,035 0.0883 0.72%
1995-04-27 0 1.390 1.390 1.400 1.390 1.400 1,314,000 1,827,460 1.3908 0.088 0.088 0.089 0.088 0.089 20,735,277 0.0881 -0.71%
1995-04-26 0 1.400 1.390 1.400 1.400 1.400 1,746,000 2,444,400 1.4000 0.089 0.088 0.089 0.089 0.089 27,552,354 0.0887 -0.71%
1995-04-25 0 1.410 1.400 1.410 1.400 1.410 1,040,000 1,463,200 1.4069 0.089 0.089 0.089 0.089 0.089 16,411,482 0.0892 0.71%
1995-04-24 0 1.400 1.400 1.410 1.400 1.400 425,200 595,160 1.3997 0.089 0.089 0.089 0.089 0.089 6,709,771 0.0887 0.00%
1995-04-21 0 1.400 1.400 1.410 1.400 1.410 772,000 1,080,980 1.4002 0.089 0.089 0.089 0.089 0.089 12,182,370 0.0887 0.00%
1995-04-20 0 1.400 1.400 1.410 1.400 1.410 4,658,000 6,553,940 1.4070 0.089 0.089 0.089 0.089 0.089 73,504,504 0.0892 -0.71%
1995-04-19 0 1.410 1.410 1.420 1.410 1.410 1,347,200 1,899,360 1.4099 0.089 0.089 0.090 0.089 0.089 21,259,182 0.0893 0.00%
1995-04-18 0 1.410 1.410 1.420 1.410 1.430 11,550,600 16,335,614 1.4143 0.089 0.089 0.090 0.089 0.091 182,271,603 0.0896 -0.70%
1995-04-13 0 1.420 1.420 1.430 1.350 1.450 13,398,000 18,988,720 1.4173 0.090 0.090 0.091 0.086 0.092 211,424,076 0.0898 40.59%
1995-04-12 1 1.010 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-04-11 1 1.010 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-04-10 0 1.010 1.010 1.030 0.980 1.020 490,000 496,900 1.0141 0.064 0.064 0.065 0.062 0.065 7,732,333 0.0643 5.21%
1995-04-07 0 0.960 0.920 0.970 - - 0 0 - 0.061 0.058 0.061 - - 0 - 0.00%
1995-04-06 0 0.960 0.940 0.960 0.960 0.960 20,000 19,200 0.9600 0.061 0.060 0.061 0.061 0.061 315,605 0.0608 -2.04%
1995-04-04 0 0.980 0.960 0.980 0.980 0.980 20,000 19,600 0.9800 0.062 0.061 0.062 0.062 0.062 315,605 0.0621 -2.00%
1995-04-03 0 1.000 0.980 1.030 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
1995-03-31 0 1.000 0.970 1.000 1.000 1.000 6,000 6,000 1.0000 0.063 0.061 0.063 0.063 0.063 94,682 0.0634 1.01%
1995-03-30 0 0.990 0.990 1.010 0.990 1.000 220,000 219,760 0.9989 0.063 0.063 0.064 0.063 0.063 3,471,660 0.0633 -1.00%
1995-03-29 0 1.000 - 1.040 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1995-03-28 0 1.000 0.990 1.030 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1995-03-27 0 1.000 1.000 1.030 1.000 1.000 150,000 150,000 1.0000 0.063 0.063 0.065 0.063 0.063 2,367,041 0.0634 -1.96%
1995-03-24 0 1.020 1.020 1.040 1.000 1.020 510,000 516,500 1.0127 0.065 0.065 0.066 0.063 0.065 8,047,938 0.0642 -0.97%
1995-03-23 0 1.030 1.020 1.040 1.000 1.040 796,000 823,620 1.0347 0.065 0.065 0.066 0.063 0.066 12,561,096 0.0656 -2.83%
1995-03-22 0 1.060 1.040 1.060 1.060 1.100 1,351,000 1,466,800 1.0857 0.067 0.066 0.067 0.067 0.070 21,319,147 0.0688 -4.50%
1995-03-21 0 1.110 1.090 1.120 1.110 1.140 836,000 948,160 1.1342 0.070 0.069 0.071 0.070 0.072 13,192,307 0.0719 -3.48%
1995-03-20 0 1.150 1.140 1.150 1.130 1.150 1,284,000 1,465,600 1.1414 0.073 0.072 0.073 0.072 0.073 20,261,868 0.0723 0.88%
1995-03-17 0 1.140 1.120 1.150 1.120 1.150 2,246,000 2,565,300 1.1422 0.072 0.071 0.073 0.071 0.073 35,442,490 0.0724 2.70%
1995-03-16 0 1.110 1.110 1.140 1.050 1.160 1,773,000 1,961,590 1.1064 0.070 0.070 0.072 0.067 0.074 27,978,421 0.0701 5.71%
1995-03-15 0 1.050 1.040 1.060 1.000 1.070 1,070,000 1,120,600 1.0473 0.067 0.066 0.067 0.063 0.068 16,884,890 0.0664 5.00%
1995-03-14 0 1.000 0.990 1.040 0.980 1.000 1,010,000 1,002,900 0.9930 0.063 0.063 0.066 0.062 0.063 15,938,074 0.0629 0.00%
1995-03-13 0 1.000 0.960 1.030 0.930 1.000 230,000 222,400 0.9670 0.063 0.061 0.065 0.059 0.063 3,629,462 0.0613 8.70%
1995-03-10 0 0.920 0.920 0.950 0.920 0.920 250,000 230,000 0.9200 0.058 0.058 0.060 0.058 0.058 3,945,068 0.0583 1.10%
1995-03-09 0 0.910 0.910 0.930 0.910 0.930 504,000 464,280 0.9212 0.058 0.058 0.059 0.058 0.059 7,953,257 0.0584 -1.09%
1995-03-08 0 0.920 0.920 0.930 0.920 0.920 310,000 285,200 0.9200 0.058 0.058 0.059 0.058 0.058 4,891,884 0.0583 -5.15%
1995-03-07 0 0.970 - 1.000 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1995-03-06 0 0.970 0.920 1.010 0.930 0.970 60,000 56,200 0.9367 0.061 0.058 0.064 0.059 0.061 946,816 0.0594 5.43%
1995-03-03 0 0.920 0.900 0.940 0.890 0.920 370,000 334,700 0.9046 0.058 0.057 0.060 0.056 0.058 5,838,700 0.0573 3.37%
1995-03-02 0 0.890 0.890 0.900 0.880 0.880 90,000 79,200 0.8800 0.056 0.056 0.057 0.056 0.056 1,420,224 0.0558 -1.11%
1995-03-01 0 0.900 0.900 - 0.900 0.900 278,000 250,200 0.9000 0.057 0.057 - 0.057 0.057 4,386,915 0.0570 0.00%
1995-02-28 0 0.900 0.880 0.900 0.880 0.900 140,000 123,940 0.8853 0.057 0.056 0.057 0.056 0.057 2,209,238 0.0561 2.27%
1995-02-27 0 0.880 0.880 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1995-02-24 0 0.880 0.880 0.890 0.880 0.890 102,000 90,360 0.8859 0.056 0.056 0.056 0.056 0.056 1,609,588 0.0561 -1.12%
1995-02-23 0 0.890 0.880 0.900 0.880 0.890 150,000 132,500 0.8833 0.056 0.056 0.057 0.056 0.056 2,367,041 0.0560 1.14%
1995-02-22 0 0.880 0.880 0.890 0.870 0.870 250,000 219,000 0.8760 0.056 0.056 0.056 0.055 0.055 3,945,068 0.0555 0.00%
1995-02-21 0 0.880 0.880 0.890 - - 200,000 176,000 0.8800 0.056 0.056 0.056 - - 3,156,054 0.0558 1.15%
1995-02-20 0 0.870 0.860 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1995-02-17 0 0.870 0.860 - 0.850 0.870 342,000 294,940 0.8624 0.055 0.054 - 0.054 0.055 5,396,853 0.0547 1.16%
1995-02-16 0 0.860 0.850 0.870 0.840 0.860 200,000 169,500 0.8475 0.054 0.054 0.055 0.053 0.054 3,156,054 0.0537 2.38%
1995-02-15 0 0.840 0.840 0.850 0.830 0.840 80,000 66,900 0.8363 0.053 0.053 0.054 0.053 0.053 1,262,422 0.0530 1.20%
1995-02-14 0 0.830 0.830 0.880 - - 0 0 - 0.053 0.053 0.056 - - 0 - 0.00%
1995-02-13 0 0.830 0.830 0.900 - - 0 0 - 0.053 0.053 0.057 - - 0 - 0.00%
1995-02-10 0 0.830 0.830 0.840 0.830 0.830 50,000 41,500 0.8300 0.053 0.053 0.053 0.053 0.053 789,014 0.0526 0.00%
1995-02-09 0 0.830 0.830 0.840 0.830 0.830 50,000 41,500 0.8300 0.053 0.053 0.053 0.053 0.053 789,014 0.0526 0.00%
1995-02-08 0 0.830 0.830 0.840 0.830 0.840 150,600 125,062 0.8304 0.053 0.053 0.053 0.053 0.053 2,376,509 0.0526 0.00%
1995-02-07 0 0.830 0.830 0.850 0.820 0.830 862,400 712,768 0.8265 0.053 0.053 0.054 0.052 0.053 13,608,906 0.0524 0.00%
1995-02-06 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.053 0.053 0.054 0.053 0.053 315,605 0.0526 0.00%
1995-02-03 0 0.830 0.820 0.830 0.820 0.830 26,000 21,360 0.8215 0.053 0.052 0.053 0.052 0.053 410,287 0.0521 1.22%
1995-01-30 0 0.820 0.800 0.820 0.820 0.820 70,000 57,400 0.8200 0.052 0.051 0.052 0.052 0.052 1,104,619 0.0520 0.00%
1995-01-27 0 0.820 0.820 - 0.820 0.820 500,000 410,000 0.8200 0.052 0.052 - 0.052 0.052 7,890,136 0.0520 -1.20%
1995-01-26 0 0.830 0.820 0.830 0.830 0.830 34,000 28,220 0.8300 0.053 0.052 0.053 0.053 0.053 536,529 0.0526 2.47%
1995-01-25 0 0.810 0.800 0.820 0.800 0.820 1,330,000 1,079,500 0.8117 0.051 0.051 0.052 0.051 0.052 20,987,761 0.0514 1.25%
1995-01-24 0 0.800 - 0.800 0.800 0.800 2,215,000 1,771,940 0.8000 0.051 - 0.051 0.051 0.051 34,953,301 0.0507 0.00%
1995-01-23 0 0.800 0.800 - 0.800 0.800 230,000 184,000 0.8000 0.051 0.051 - 0.051 0.051 3,629,462 0.0507 0.00%
1995-01-20 0 0.800 0.800 0.820 0.800 0.800 370,000 296,000 0.8000 0.051 0.051 0.052 0.051 0.051 5,838,700 0.0507 0.00%
1995-01-19 0 0.800 0.800 0.820 0.800 0.800 110,000 88,000 0.8000 0.051 0.051 0.052 0.051 0.051 1,735,830 0.0507 0.00%
1995-01-18 0 0.800 0.800 0.810 0.800 0.800 80,000 64,000 0.8000 0.051 0.051 0.051 0.051 0.051 1,262,422 0.0507 0.00%
1995-01-17 0 0.820 0.820 0.850 0.800 0.820 352,000 283,820 0.8063 0.051 0.051 0.053 0.049 0.051 5,693,522 0.0498 2.50%
1995-01-16 0 0.800 0.800 0.820 0.780 0.790 70,000 54,800 0.7829 0.049 0.049 0.051 0.048 0.049 1,132,234 0.0484 2.56%
1995-01-13 0 0.780 0.780 0.790 0.770 0.810 230,000 180,640 0.7854 0.048 0.048 0.049 0.048 0.050 3,720,199 0.0486 1.30%
1995-01-12 0 0.770 0.770 0.790 0.770 0.780 150,000 116,200 0.7747 0.048 0.048 0.049 0.048 0.048 2,426,217 0.0479 -2.53%
1995-01-11 0 0.790 0.780 0.790 0.790 0.790 120,000 94,800 0.7900 0.049 0.048 0.049 0.049 0.049 1,940,973 0.0488 1.28%
1995-01-10 0 0.780 0.770 0.790 0.780 0.780 120,000 93,600 0.7800 0.048 0.048 0.049 0.048 0.048 1,940,973 0.0482 0.00%
1995-01-09 0 0.780 0.770 0.790 0.780 0.790 112,000 87,980 0.7855 0.048 0.048 0.049 0.048 0.049 1,811,575 0.0486 -2.50%
1995-01-06 0 0.800 0.800 0.820 0.800 0.830 150,000 122,400 0.8160 0.049 0.049 0.051 0.049 0.051 2,426,217 0.0504 -4.76%
1995-01-05 0 0.840 0.840 - - - 20,000 16,800 0.8400 0.052 0.052 - - - 323,496 0.0519 0.00%
1995-01-04 0 0.840 0.830 - 0.840 0.850 276,000 233,100 0.8446 0.052 0.051 - 0.052 0.053 4,464,239 0.0522 -1.18%
1995-01-03 0 0.850 - 0.850 0.850 0.850 230,000 195,500 0.8500 0.053 - 0.053 0.053 0.053 3,720,199 0.0526 -5.56%
1994-12-30 0 0.900 0.850 0.900 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
1994-12-29 0 0.900 0.900 - 0.900 0.900 50,000 45,000 0.9000 0.056 0.056 - 0.056 0.056 808,739 0.0556 0.00%
1994-12-28 0 0.900 0.850 0.940 - - 0 0 - 0.056 0.053 0.058 - - 0 - 0.00%
1994-12-23 0 0.900 0.850 0.940 - - 0 0 - 0.056 0.053 0.058 - - 0 - 0.00%
1994-12-22 0 0.900 0.850 0.920 - - 0 0 - 0.056 0.053 0.057 - - 0 - 0.00%
1994-12-21 0 0.900 0.900 0.930 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1994-12-20 0 0.900 0.900 0.940 0.900 0.900 106,000 95,400 0.9000 0.056 0.056 0.058 0.056 0.056 1,714,526 0.0556 0.00%
1994-12-19 0 0.900 0.890 0.910 0.900 0.900 34,000 30,600 0.9000 0.056 0.055 0.056 0.056 0.056 549,942 0.0556 1.12%
1994-12-16 0 0.890 0.890 0.920 0.890 0.900 26,000 23,340 0.8977 0.055 0.055 0.057 0.055 0.056 420,544 0.0555 -2.20%
1994-12-15 0 0.910 0.860 0.910 0.910 0.920 60,000 54,640 0.9107 0.056 0.053 0.056 0.056 0.057 970,487 0.0563 1.11%
1994-12-14 0 0.900 0.850 0.900 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
1994-12-13 0 0.900 0.880 - 0.900 0.900 20,000 18,000 0.9000 0.056 0.054 - 0.056 0.056 323,496 0.0556 2.27%
1994-12-12 0 0.880 0.850 0.900 0.880 0.900 210,000 185,600 0.8838 0.054 0.053 0.056 0.054 0.056 3,396,703 0.0546 0.00%
1994-12-09 0 0.880 0.880 0.900 0.880 0.900 200,000 178,500 0.8925 0.054 0.054 0.056 0.054 0.056 3,234,956 0.0552 -2.22%
1994-12-08 0 0.900 0.850 0.930 - - 0 0 - 0.056 0.053 0.057 - - 0 - 0.00%
1994-12-07 0 0.900 0.860 0.940 0.860 0.900 267,800 234,740 0.8765 0.056 0.053 0.058 0.053 0.056 4,331,606 0.0542 4.65%
1994-12-06 0 0.860 0.850 - 0.850 0.860 70,000 59,700 0.8529 0.053 0.053 - 0.053 0.053 1,132,234 0.0527 0.00%
1994-12-05 0 0.860 0.850 0.860 0.860 0.860 10,000 8,600 0.8600 0.053 0.053 0.053 0.053 0.053 161,748 0.0532 2.38%
1994-12-02 0 0.840 0.840 - 0.840 0.850 170,000 143,800 0.8459 0.052 0.052 - 0.052 0.053 2,749,712 0.0523 -2.33%
1994-12-01 0 0.860 0.850 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1994-11-30 0 0.860 0.860 - 0.850 0.850 210,000 178,500 0.8500 0.053 0.053 - 0.053 0.053 3,396,703 0.0526 -1.15%
1994-11-29 0 0.870 0.850 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1994-11-28 0 0.870 0.870 0.930 - - 0 0 - 0.054 0.054 0.057 - - 0 - 0.00%
1994-11-25 0 0.870 0.870 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1994-11-24 0 0.870 0.860 - 0.870 0.870 60,000 52,200 0.8700 0.054 0.053 - 0.054 0.054 970,487 0.0538 -1.14%
1994-11-23 0 0.880 0.850 0.880 - - 0 0 - 0.054 0.053 0.054 - - 0 - -2.22%
1994-11-22 0 0.900 0.900 0.940 0.900 0.900 30,000 27,000 0.9000 0.056 0.056 0.058 0.056 0.056 485,243 0.0556 -5.26%
1994-11-21 0 0.950 0.940 0.980 0.950 0.960 40,000 38,200 0.9550 0.059 0.058 0.061 0.059 0.059 646,991 0.0590 -3.06%
1994-11-18 0 0.980 0.960 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1994-11-17 0 0.980 0.980 1.000 0.980 0.990 161,000 158,220 0.9827 0.061 0.061 0.062 0.061 0.061 2,604,139 0.0608 -1.01%
1994-11-16 0 0.990 0.990 1.020 0.990 1.000 120,000 119,300 0.9942 0.061 0.061 0.063 0.061 0.062 1,940,973 0.0615 -1.00%
1994-11-15 0 1.000 0.990 1.020 1.000 1.000 150,000 150,000 1.0000 0.062 0.061 0.063 0.062 0.062 2,426,217 0.0618 0.00%
1994-11-14 0 1.000 0.990 1.030 1.000 1.000 100,000 100,000 1.0000 0.062 0.061 0.064 0.062 0.062 1,617,478 0.0618 0.00%
1994-11-11 0 1.000 1.000 1.100 1.000 1.000 6,600 6,564 0.9945 0.062 0.062 0.068 0.062 0.062 106,754 0.0615 -2.91%
1994-11-10 0 1.030 - 1.030 - - 0 0 - 0.064 - 0.064 - - 0 - -0.96%
1994-11-09 0 1.040 - 1.050 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1994-11-08 0 1.040 - 1.100 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
1994-11-07 0 1.040 1.020 1.040 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1994-11-04 0 1.040 1.020 1.040 1.040 1.040 20,000 20,800 1.0400 0.064 0.063 0.064 0.064 0.064 323,496 0.0643 0.97%
1994-11-03 0 1.030 1.020 1.040 1.030 1.030 70,000 72,100 1.0300 0.064 0.063 0.064 0.064 0.064 1,132,234 0.0637 -0.96%
1994-11-02 0 1.040 1.030 1.060 1.040 1.040 30,000 31,200 1.0400 0.064 0.064 0.066 0.064 0.064 485,243 0.0643 0.97%
1994-11-01 0 1.030 1.020 1.060 1.030 1.030 20,000 20,600 1.0300 0.064 0.063 0.066 0.064 0.064 323,496 0.0637 -1.90%
1994-10-31 0 1.050 1.040 1.050 1.040 1.050 130,000 135,500 1.0423 0.065 0.064 0.065 0.064 0.065 2,102,721 0.0644 -2.78%
1994-10-28 0 1.080 1.050 1.080 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
1994-10-27 0 1.080 1.050 1.100 - - 0 0 - 0.067 0.065 0.068 - - 0 - 0.00%
1994-10-26 0 1.080 1.060 1.100 1.080 1.100 40,000 43,600 1.0900 0.067 0.066 0.068 0.067 0.068 646,991 0.0674 -1.82%
1994-10-25 0 1.100 - 1.100 1.100 1.100 250,000 275,000 1.1000 0.068 - 0.068 0.068 0.068 4,043,695 0.0680 0.00%
1994-10-24 0 1.100 - 1.110 - - 0 0 - 0.068 - 0.069 - - 0 - 0.00%
1994-10-21 0 1.100 - 1.100 - - 0 0 - 0.068 - 0.068 - - 0 - -0.90%
1994-10-20 0 1.110 1.070 1.110 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
1994-10-19 0 1.110 1.050 1.110 1.110 1.110 156,000 173,160 1.1100 0.069 0.065 0.069 0.069 0.069 2,523,265 0.0686 1.83%
1994-10-18 0 1.090 1.060 1.090 - - 0 0 - 0.067 0.066 0.067 - - 0 - -1.80%
1994-10-17 0 1.110 1.080 1.110 - - 0 0 - 0.069 0.067 0.069 - - 0 - 0.00%
1994-10-14 0 1.110 1.090 1.110 1.100 1.110 817,000 902,880 1.1051 0.069 0.067 0.069 0.068 0.069 13,214,794 0.0683 0.00%
1994-10-12 0 1.110 1.110 1.120 1.110 1.110 80,000 88,800 1.1100 0.069 0.069 0.069 0.069 0.069 1,293,982 0.0686 0.00%
1994-10-11 0 1.110 1.110 - 1.110 1.110 610,000 677,100 1.1100 0.069 0.069 - 0.069 0.069 9,866,615 0.0686 0.00%
1994-10-10 0 1.110 1.110 1.120 1.110 1.140 100,000 111,300 1.1130 0.069 0.069 0.069 0.069 0.070 1,617,478 0.0688 -0.89%
1994-10-07 0 1.120 1.120 1.150 1.120 1.120 120,000 134,400 1.1200 0.069 0.069 0.071 0.069 0.069 1,940,973 0.0692 0.00%
1994-10-06 0 1.120 1.120 1.130 1.120 1.120 300,600 336,630 1.1199 0.069 0.069 0.070 0.069 0.069 4,862,138 0.0692 0.00%
1994-10-05 0 1.120 1.110 1.130 1.120 1.120 20,000 22,400 1.1200 0.069 0.069 0.070 0.069 0.069 323,496 0.0692 0.00%
1994-10-04 0 1.120 1.120 1.140 1.120 1.120 10,000 11,200 1.1200 0.069 0.069 0.070 0.069 0.069 161,748 0.0692 0.00%
1994-10-03 0 1.120 1.110 1.130 1.120 1.120 44,000 49,280 1.1200 0.069 0.069 0.070 0.069 0.069 711,690 0.0692 0.90%
1994-09-30 0 1.110 1.110 - 1.110 1.110 136,000 150,960 1.1100 0.069 0.069 - 0.069 0.069 2,199,770 0.0686 0.00%
1994-09-29 0 1.110 1.110 1.120 1.110 1.110 350,000 388,500 1.1100 0.069 0.069 0.069 0.069 0.069 5,661,172 0.0686 0.00%
1994-09-28 0 1.110 1.110 - 1.110 1.110 20,000 22,200 1.1100 0.069 0.069 - 0.069 0.069 323,496 0.0686 0.00%
1994-09-27 0 1.110 1.110 1.115 1.110 1.110 2,520,000 2,797,200 1.1100 0.069 0.069 0.069 0.069 0.069 40,760,441 0.0686 0.00%
1994-09-26 0 1.110 1.110 - 1.110 1.120 418,000 464,580 1.1114 0.069 0.069 - 0.069 0.069 6,761,057 0.0687 0.00%
1994-09-23 0 1.110 1.110 1.130 1.110 1.110 430,000 477,300 1.1100 0.069 0.069 0.070 0.069 0.069 6,955,155 0.0686 0.00%
1994-09-22 0 1.110 1.110 1.120 1.110 1.110 580,000 643,800 1.1100 0.069 0.069 0.069 0.069 0.069 9,381,371 0.0686 0.00%
1994-09-20 0 1.110 1.110 1.115 1.110 1.115 498,000 553,270 1.1110 0.069 0.069 0.069 0.069 0.069 8,055,040 0.0687 -0.45%
1994-09-19 0 1.115 1.115 1.125 1.115 1.120 30,000 33,550 1.1183 0.069 0.069 0.070 0.069 0.069 485,243 0.0691 -0.89%
1994-09-16 0 1.125 1.110 1.150 1.125 1.130 146,000 164,800 1.1288 0.070 0.069 0.071 0.070 0.070 2,361,518 0.0698 -0.44%
1994-09-15 0 1.130 1.130 1.150 1.130 1.140 166,000 188,480 1.1354 0.070 0.070 0.071 0.070 0.070 2,685,013 0.0702 -0.44%
1994-09-14 0 1.135 1.110 1.150 1.135 1.140 130,000 147,900 1.1377 0.070 0.069 0.071 0.070 0.070 2,102,721 0.0703 0.00%
1994-09-13 0 1.135 1.130 1.145 1.135 1.160 80,000 91,550 1.1444 0.070 0.070 0.071 0.070 0.072 1,293,982 0.0708 -0.00%
1994-09-12 0 1.195 1.195 1.210 1.170 1.195 230,000 270,500 1.1761 0.070 0.070 0.071 0.069 0.070 3,916,861 0.0691 1.70%
1994-09-09 0 1.175 1.175 - 1.175 1.190 76,000 89,690 1.1801 0.069 0.069 - 0.069 0.070 1,294,267 0.0693 0.43%
1994-09-08 0 1.170 1.170 1.185 1.170 1.170 404,000 472,680 1.1700 0.069 0.069 0.070 0.069 0.069 6,880,052 0.0687 0.00%
1994-09-07 0 1.170 1.170 1.180 1.170 1.180 80,000 93,800 1.1725 0.069 0.069 0.069 0.069 0.069 1,362,387 0.0688 -0.85%
1994-09-06 0 1.180 1.170 1.180 - - 0 0 - 0.069 0.069 0.069 - - 0 - -0.84%
1994-09-05 0 1.190 1.170 1.190 1.170 1.190 170,000 201,100 1.1829 0.070 0.069 0.070 0.069 0.070 2,895,072 0.0695 0.85%
1994-09-02 0 1.180 1.170 1.190 1.180 1.180 20,000 23,600 1.1800 0.069 0.069 0.070 0.069 0.069 340,597 0.0693 0.85%
1994-09-01 0 1.170 1.170 1.180 1.170 1.170 184,000 215,280 1.1700 0.069 0.069 0.069 0.069 0.069 3,133,489 0.0687 -1.68%
1994-08-31 0 1.190 1.180 1.210 1.180 1.190 412,000 488,770 1.1863 0.070 0.069 0.071 0.069 0.070 7,016,291 0.0697 1.71%
1994-08-30 0 1.170 1.160 1.180 1.150 1.170 182,000 211,140 1.1601 0.069 0.068 0.069 0.068 0.069 3,099,430 0.0681 2.63%
1994-08-26 0 1.140 1.120 1.140 1.140 1.140 30,000 34,200 1.1400 0.067 0.066 0.067 0.067 0.067 510,895 0.0669 0.88%
1994-08-25 0 1.130 1.120 1.130 1.110 1.140 350,000 394,600 1.1274 0.066 0.066 0.066 0.065 0.067 5,960,441 0.0662 4.63%
1994-08-24 0 1.080 1.080 1.160 1.070 1.140 1,402,000 1,591,100 1.1349 0.063 0.063 0.068 0.063 0.067 23,875,825 0.0666 -5.26%
1994-08-23 0 1.140 1.140 1.160 1.140 1.145 648,000 739,590 1.1413 0.067 0.067 0.068 0.067 0.067 11,035,331 0.0670 0.00%
1994-08-22 0 1.140 1.140 1.145 1.140 1.150 664,000 757,830 1.1413 0.067 0.067 0.067 0.067 0.068 11,307,809 0.0670 0.00%
1994-08-19 0 1.140 1.140 - 1.130 1.150 536,000 610,210 1.1385 0.067 0.067 - 0.066 0.068 9,127,990 0.0669 0.88%
1994-08-18 0 1.130 1.130 1.140 1.130 1.135 50,000 56,600 1.1320 0.066 0.066 0.067 0.066 0.067 851,492 0.0665 -0.88%
1994-08-17 0 1.140 1.135 1.140 1.135 1.140 370,000 421,300 1.1386 0.067 0.067 0.067 0.067 0.067 6,301,038 0.0669 0.88%
1994-08-16 0 1.130 1.130 1.140 1.130 1.130 1,488,000 1,681,440 1.1300 0.066 0.066 0.067 0.066 0.066 25,340,391 0.0664 0.00%
1994-08-15 0 1.130 1.130 1.135 1.130 1.130 294,000 332,220 1.1300 0.066 0.066 0.067 0.066 0.066 5,006,771 0.0664 0.00%
1994-08-12 0 1.130 1.130 1.135 1.130 1.140 300,000 340,700 1.1357 0.066 0.066 0.067 0.066 0.067 5,108,950 0.0667 0.00%
1994-08-11 0 1.130 1.130 1.135 1.130 1.145 1,392,200 1,574,574 1.1310 0.066 0.066 0.067 0.066 0.067 23,708,933 0.0664 -0.44%
1994-08-10 0 1.135 1.135 1.140 1.130 1.155 1,836,000 2,089,330 1.1380 0.067 0.067 0.067 0.066 0.068 31,266,773 0.0668 0.44%
1994-08-09 0 1.130 1.130 1.160 1.130 1.200 3,142,000 3,605,550 1.1475 0.066 0.066 0.068 0.066 0.070 53,507,734 0.0674 0.00%
1994-08-08 0 1.130 1.130 1.150 1.130 1.160 910,000 1,044,760 1.1481 0.066 0.066 0.068 0.066 0.068 15,497,148 0.0674 0.00%
1994-08-05 0 1.130 1.130 1.155 1.130 1.150 817,000 930,080 1.1384 0.066 0.066 0.068 0.066 0.068 13,913,373 0.0668 -0.44%
1994-08-04 0 1.135 1.135 1.150 1.135 1.150 934,000 1,065,150 1.1404 0.067 0.067 0.068 0.067 0.068 15,905,864 0.0670 0.44%
1994-08-03 0 1.130 1.130 1.140 1.130 1.140 310,000 351,900 1.1352 0.066 0.066 0.067 0.066 0.067 5,279,248 0.0667 0.00%
1994-08-02 0 1.130 1.130 1.140 1.130 1.135 660,000 747,000 1.1318 0.066 0.066 0.067 0.066 0.067 11,239,689 0.0665 0.00%
1994-08-01 0 1.130 1.130 1.160 1.130 1.150 694,000 786,300 1.1330 0.066 0.066 0.068 0.066 0.068 11,818,704 0.0665 0.00%
1994-07-29 0 1.130 1.100 1.130 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
1994-07-28 0 1.130 1.120 1.130 1.140 1.140 2,000 2,280 1.1400 0.066 0.066 0.066 0.067 0.067 34,060 0.0669 0.89%
1994-07-27 0 1.120 1.110 1.130 1.110 1.130 224,000 250,920 1.1202 0.066 0.065 0.066 0.065 0.066 3,814,682 0.0658 0.00%
1994-07-26 0 1.120 1.110 1.130 1.120 1.120 100,000 112,000 1.1200 0.066 0.065 0.066 0.066 0.066 1,702,983 0.0658 -0.88%
1994-07-25 0 1.130 1.100 1.130 1.120 1.130 294,000 330,640 1.1246 0.066 0.065 0.066 0.066 0.066 5,006,771 0.0660 -0.44%
1994-07-22 0 1.135 1.120 1.135 1.125 1.170 1,050,000 1,191,190 1.1345 0.067 0.066 0.067 0.066 0.069 17,881,324 0.0666 -2.16%
1994-07-21 0 1.160 1.160 1.170 1.130 1.160 249,200 283,624 1.1381 0.068 0.068 0.069 0.066 0.068 4,243,834 0.0668 3.57%
1994-07-20 0 1.120 1.090 1.120 - - 0 0 - 0.066 0.064 0.066 - - 0 - -0.44%
1994-07-19 0 1.125 1.090 1.125 - - 0 0 - 0.066 0.064 0.066 - - 0 - -0.44%
1994-07-18 0 1.130 1.100 1.130 1.130 1.140 86,000 97,380 1.1323 0.066 0.065 0.066 0.066 0.067 1,464,566 0.0665 2.73%
1994-07-15 0 1.100 1.100 1.130 1.100 1.100 36,000 39,600 1.1000 0.065 0.065 0.066 0.065 0.065 613,074 0.0646 0.00%
1994-07-14 0 1.100 1.080 1.100 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1994-07-13 0 1.100 1.080 1.100 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1994-07-12 0 1.100 1.080 1.100 1.100 1.100 84,000 92,400 1.1000 0.065 0.063 0.065 0.065 0.065 1,430,506 0.0646 0.00%
1994-07-11 0 1.100 - 1.100 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1994-07-08 0 1.100 - 1.130 1.100 1.100 30,000 33,000 1.1000 0.065 - 0.066 0.065 0.065 510,895 0.0646 -2.65%
1994-07-07 0 1.130 1.120 1.130 1.110 1.130 94,000 105,420 1.1215 0.066 0.066 0.066 0.065 0.066 1,600,804 0.0659 0.00%
1994-07-06 0 1.130 1.130 - 1.130 1.130 221,000 249,670 1.1297 0.066 0.066 - 0.066 0.066 3,763,593 0.0663 -1.74%
1994-07-05 0 1.150 1.140 1.180 1.140 1.150 160,000 183,900 1.1494 0.068 0.067 0.069 0.067 0.068 2,724,773 0.0675 -0.86%
1994-07-04 0 1.160 1.140 1.180 1.120 1.160 120,000 137,100 1.1425 0.068 0.067 0.069 0.066 0.068 2,043,580 0.0671 0.87%
1994-07-01 0 1.150 - 1.150 1.150 1.150 22,000 25,300 1.1500 0.068 - 0.068 0.068 0.068 374,656 0.0675 1.77%
1994-06-30 0 1.130 - 1.150 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1994-06-29 0 1.130 - 1.170 - - 0 0 - 0.066 - 0.069 - - 0 - 0.00%
1994-06-28 0 1.130 - 1.170 - - 0 0 - 0.066 - 0.069 - - 0 - 0.00%
1994-06-27 0 1.130 - 1.170 - - 0 0 - 0.066 - 0.069 - - 0 - 0.00%
1994-06-24 0 1.130 1.100 1.160 1.130 1.130 60,000 67,800 1.1300 0.066 0.065 0.068 0.066 0.066 1,021,790 0.0664 -1.74%
1994-06-23 0 1.150 1.110 1.180 - - 0 0 - 0.068 0.065 0.069 - - 0 - 0.00%
1994-06-22 0 1.150 - 1.180 - - 0 0 - 0.068 - 0.069 - - 0 - 0.00%
1994-06-21 0 1.150 1.110 1.180 - - 0 0 - 0.068 0.065 0.069 - - 0 - 0.00%
1994-06-20 0 1.150 1.130 1.180 - - 0 0 - 0.068 0.066 0.069 - - 0 - 0.00%
1994-06-17 0 1.150 1.130 1.180 - - 0 0 - 0.068 0.066 0.069 - - 0 - 0.00%
1994-06-16 0 1.150 1.130 1.180 1.150 1.150 56,000 64,400 1.1500 0.068 0.066 0.069 0.068 0.068 953,671 0.0675 0.00%
1994-06-15 0 1.150 1.150 1.170 1.150 1.150 56,000 65,480 1.1693 0.068 0.068 0.069 0.068 0.068 953,671 0.0687 -2.54%
1994-06-10 0 1.180 1.170 1.180 1.160 1.180 330,000 388,400 1.1770 0.069 0.069 0.069 0.068 0.069 5,619,845 0.0691 -0.84%
1994-06-09 0 1.190 1.180 1.190 1.180 1.200 190,000 225,700 1.1879 0.070 0.069 0.070 0.069 0.070 3,235,668 0.0698 -1.65%
1994-06-08 0 1.210 1.200 1.220 1.210 1.210 30,000 36,300 1.2100 0.071 0.070 0.072 0.071 0.071 510,895 0.0711 -0.82%
1994-06-07 0 1.220 1.220 1.240 1.220 1.230 456,000 556,620 1.2207 0.072 0.072 0.073 0.072 0.072 7,765,604 0.0717 0.00%
1994-06-06 0 1.220 1.220 1.240 1.210 1.260 412,000 503,580 1.2223 0.072 0.072 0.073 0.071 0.074 7,016,291 0.0718 4.27%
1994-06-03 0 1.170 1.170 1.190 1.160 1.160 64,000 74,840 1.1694 0.069 0.069 0.070 0.068 0.068 1,089,909 0.0687 0.00%
1994-06-02 0 1.170 1.170 1.190 1.170 1.180 149,000 174,980 1.1744 0.069 0.069 0.070 0.069 0.069 2,537,445 0.0690 0.86%
1994-06-01 0 1.160 1.160 1.180 1.160 1.160 20,000 23,200 1.1600 0.068 0.068 0.069 0.068 0.068 340,597 0.0681 0.87%
1994-05-31 0 1.150 1.170 1.180 1.150 1.150 76,000 87,400 1.1500 0.068 0.069 0.069 0.068 0.068 1,294,267 0.0675 -0.86%
1994-05-30 0 1.160 1.140 - - - 0 0 - 0.068 0.067 - - - 0 - 0.00%
1994-05-27 0 1.160 1.140 - 1.160 1.160 70,000 81,200 1.1600 0.068 0.067 - 0.068 0.068 1,192,088 0.0681 0.00%
1994-05-26 0 1.160 1.120 1.160 1.160 1.200 102,000 121,600 1.1922 0.068 0.066 0.068 0.068 0.070 1,737,043 0.0700 -2.52%
1994-05-25 0 1.190 1.150 1.200 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
1994-05-24 0 1.190 1.130 1.230 - - 0 0 - 0.070 0.066 0.072 - - 0 - 0.00%
1994-05-23 0 1.190 - 1.230 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
1994-05-20 0 1.190 1.150 1.240 - - 0 0 - 0.070 0.068 0.073 - - 0 - 0.00%
1994-05-19 0 1.190 1.170 1.190 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
1994-05-18 0 1.190 1.160 1.190 1.190 1.190 54,000 64,260 1.1900 0.070 0.068 0.070 0.070 0.070 919,611 0.0699 0.00%
1994-05-17 0 1.190 1.160 1.190 1.190 1.190 98,000 116,620 1.1900 0.070 0.068 0.070 0.070 0.070 1,668,924 0.0699 0.00%
1994-05-16 0 1.190 1.180 1.200 1.190 1.190 100,000 119,000 1.1900 0.070 0.069 0.070 0.070 0.070 1,702,983 0.0699 -0.83%
1994-05-13 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.070 0.069 0.070 0.070 0.070 340,597 0.0705 0.00%
1994-05-12 0 1.200 1.190 1.220 1.190 1.220 200,000 242,100 1.2105 0.070 0.070 0.072 0.070 0.072 3,405,967 0.0711 1.69%
1994-05-11 0 1.180 1.170 1.200 1.180 1.200 200,000 238,000 1.1900 0.069 0.069 0.070 0.069 0.070 3,405,967 0.0699 0.85%
1994-05-10 0 1.170 1.170 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
1994-05-09 0 1.170 1.170 1.200 1.160 1.160 2,000 2,320 1.1600 0.069 0.069 0.070 0.068 0.068 34,060 0.0681 -0.85%
1994-05-06 0 1.180 1.180 1.220 1.180 1.180 170,000 200,600 1.1800 0.069 0.069 0.072 0.069 0.069 2,895,072 0.0693 0.00%
1994-05-05 0 1.180 1.160 1.200 1.180 1.180 20,000 23,600 1.1800 0.069 0.068 0.070 0.069 0.069 340,597 0.0693 -2.48%
1994-05-04 0 1.210 1.130 1.220 - - 0 0 - 0.071 0.066 0.072 - - 0 - 0.00%
1994-05-03 0 1.210 1.200 1.220 1.210 1.230 360,000 438,800 1.2189 0.071 0.070 0.072 0.071 0.072 6,130,740 0.0716 -1.63%
1994-05-02 0 1.230 1.180 1.230 1.220 1.240 500,000 615,000 1.2300 0.072 0.069 0.072 0.072 0.073 8,514,916 0.0722 0.00%
1994-04-29 0 1.230 1.230 1.240 1.230 1.240 350,000 431,220 1.2321 0.072 0.072 0.073 0.072 0.073 5,960,441 0.0723 0.00%
1994-04-28 0 1.230 1.220 1.230 1.220 1.270 1,036,000 1,282,560 1.2380 0.072 0.072 0.072 0.072 0.075 17,642,907 0.0727 -2.38%
1994-04-27 0 1.260 1.240 1.260 1.240 1.280 2,690,000 3,245,900 1.2067 0.074 0.073 0.074 0.073 0.075 45,810,250 0.0709 5.00%
1994-04-26 0 1.200 1.200 1.220 1.190 1.200 351,000 420,120 1.1969 0.070 0.070 0.072 0.070 0.070 5,977,471 0.0703 0.00%
1994-04-25 0 1.200 1.150 1.220 - - 2,200 2,640 1.2000 0.070 0.068 0.072 - - 37,466 0.0705 0.00%
1994-04-22 0 1.200 1.160 1.200 1.200 1.200 300,000 360,000 1.2000 0.070 0.068 0.070 0.070 0.070 5,108,950 0.0705 0.00%
1994-04-21 0 1.200 1.200 1.210 1.200 1.210 1,318,000 1,582,820 1.2009 0.070 0.070 0.071 0.070 0.071 22,445,319 0.0705 -0.83%
1994-04-20 0 1.210 1.210 1.230 1.210 1.210 100,000 121,000 1.2100 0.071 0.071 0.072 0.071 0.071 1,702,983 0.0711 -2.42%
1994-04-19 0 1.240 1.230 1.240 1.230 1.230 10,000 12,300 1.2300 0.073 0.072 0.073 0.072 0.072 170,298 0.0722 0.00%
1994-04-18 0 1.240 1.230 1.250 - - 0 0 - 0.073 0.072 0.073 - - 0 - 0.00%
1994-04-15 0 1.240 1.230 1.290 1.230 1.260 150,000 187,100 1.2473 0.073 0.072 0.076 0.072 0.074 2,554,475 0.0732 2.48%
1994-04-14 0 1.210 1.210 1.250 1.210 1.210 19,800 23,850 1.2045 0.071 0.071 0.073 0.071 0.071 337,191 0.0707 0.00%
1994-04-13 0 1.210 1.210 1.230 1.210 1.210 11,000 13,260 1.2055 0.071 0.071 0.072 0.071 0.071 187,328 0.0708 0.83%
1994-04-12 0 1.200 1.200 1.210 1.200 1.200 284,000 340,800 1.2000 0.070 0.070 0.071 0.070 0.070 4,836,472 0.0705 -0.83%
1994-04-11 0 1.210 1.200 1.220 1.200 1.220 70,000 84,700 1.2100 0.071 0.070 0.072 0.070 0.072 1,192,088 0.0711 0.00%
1994-04-08 0 1.210 1.200 1.220 1.210 1.210 150,000 181,500 1.2100 0.071 0.070 0.072 0.071 0.071 2,554,475 0.0711 0.00%
1994-04-07 0 1.210 1.210 1.240 - - 0 0 - 0.071 0.071 0.073 - - 0 - 0.00%
1994-04-06 0 1.210 1.200 - 1.200 1.210 2,170,000 2,521,600 1.1620 0.071 0.070 - 0.070 0.071 36,954,737 0.0682 0.83%
1994-03-31 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.070 0.070 0.071 0.070 0.070 510,895 0.0705 0.00%
1994-03-30 0 1.200 1.200 1.230 - - 1,900,000 2,242,000 1.1800 0.070 0.070 0.072 - - 32,356,682 0.0693 0.84%
1994-03-29 0 1.190 1.180 1.200 1.190 1.190 20,000 23,800 1.1900 0.070 0.069 0.070 0.070 0.070 340,597 0.0699 0.85%
1994-03-28 0 1.180 1.180 1.190 1.180 1.180 128,000 151,040 1.1800 0.069 0.069 0.070 0.069 0.069 2,179,819 0.0693 0.00%
1994-03-25 0 1.180 1.170 1.180 1.160 1.180 152,000 177,340 1.1667 0.069 0.069 0.069 0.068 0.069 2,588,535 0.0685 1.72%
1994-03-24 0 1.160 1.160 1.170 1.160 1.160 271,200 314,460 1.1595 0.068 0.068 0.069 0.068 0.068 4,618,491 0.0681 0.00%
1994-03-23 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.068 0.068 0.069 0.068 0.068 1,702,983 0.0681 -0.85%
1994-03-22 0 1.170 1.170 1.180 1.160 1.180 1,068,000 1,252,400 1.1727 0.069 0.069 0.069 0.068 0.069 18,187,861 0.0689 0.00%
1994-03-21 0 1.170 1.170 1.180 1.170 1.190 1,141,000 1,346,110 1.1798 0.069 0.069 0.069 0.069 0.070 19,431,039 0.0693 -1.68%
1994-03-18 0 1.190 1.190 1.240 1.170 1.200 200,000 238,000 1.1900 0.070 0.070 0.073 0.069 0.070 3,405,967 0.0699 -1.65%
1994-03-17 0 1.210 - 1.230 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1994-03-16 0 1.210 - 1.230 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1994-03-15 0 1.210 - 1.210 - - 0 0 - 0.071 - 0.071 - - 0 - -2.42%
1994-03-14 0 1.240 - 1.250 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1994-03-11 0 1.240 1.240 1.250 1.240 1.250 282,000 352,300 1.2493 0.073 0.073 0.073 0.073 0.073 4,802,413 0.0734 -1.59%
1994-03-10 0 1.260 1.250 1.280 1.260 1.270 231,600 293,236 1.2661 0.074 0.073 0.075 0.074 0.075 3,944,109 0.0743 -2.33%
1994-03-09 0 1.290 1.280 - 1.280 1.290 742,000 951,260 1.2820 0.076 0.075 - 0.075 0.076 12,636,136 0.0753 0.78%
1994-03-08 0 1.280 1.280 1.290 1.270 1.290 546,000 697,840 1.2781 0.075 0.075 0.076 0.075 0.076 9,298,289 0.0751 0.00%
1994-03-07 0 1.280 1.280 1.310 1.280 1.320 742,000 963,860 1.2990 0.075 0.075 0.077 0.075 0.078 12,636,136 0.0763 0.79%
1994-03-04 0 1.270 1.270 1.290 1.260 1.280 772,000 980,120 1.2696 0.075 0.075 0.076 0.074 0.075 13,147,031 0.0746 2.42%
1994-03-03 0 1.240 1.230 1.240 1.230 1.250 786,000 973,000 1.2379 0.073 0.072 0.073 0.072 0.073 13,385,448 0.0727 2.48%
1994-03-02 0 1.210 1.210 1.250 1.210 1.250 164,000 204,840 1.2490 0.071 0.071 0.073 0.071 0.073 2,792,893 0.0733 -3.20%
1994-03-01 0 1.250 1.240 1.260 1.250 1.270 582,000 731,420 1.2567 0.073 0.073 0.074 0.073 0.075 9,911,363 0.0738 -0.79%
1994-02-28 0 1.260 1.250 1.260 1.260 1.290 576,000 730,860 1.2689 0.074 0.073 0.074 0.074 0.076 9,809,184 0.0745 1.61%
1994-02-25 0 1.240 1.230 1.260 1.220 1.250 480,000 594,700 1.2390 0.073 0.072 0.074 0.072 0.073 8,174,320 0.0728 -2.36%
1994-02-24 0 1.270 - 1.280 1.270 1.300 758,000 975,320 1.2867 0.075 - 0.075 0.075 0.076 12,908,613 0.0756 -1.55%
1994-02-23 0 1.290 1.280 1.290 1.280 1.300 438,000 565,620 1.2914 0.076 0.075 0.076 0.075 0.076 7,459,067 0.0758 1.57%
1994-02-22 0 1.270 1.270 1.280 1.240 1.280 650,000 825,360 1.2698 0.075 0.075 0.075 0.073 0.075 11,069,391 0.0746 0.00%
1994-02-21 0 1.270 - 1.270 1.260 1.270 104,000 131,580 1.2652 0.075 - 0.075 0.074 0.075 1,771,103 0.0743 -2.31%
1994-02-18 0 1.300 1.300 1.310 1.270 1.310 930,000 1,210,900 1.3020 0.076 0.076 0.077 0.075 0.077 15,837,744 0.0765 3.17%
1994-02-17 0 1.260 1.260 1.280 1.240 1.260 220,000 275,400 1.2518 0.074 0.074 0.075 0.073 0.074 3,746,563 0.0735 2.44%
1994-02-16 0 1.230 1.220 1.270 1.220 1.230 310,000 380,300 1.2268 0.072 0.072 0.075 0.072 0.072 5,279,248 0.0720 0.00%
1994-02-15 0 1.230 1.220 1.230 1.210 1.230 1,516,000 1,851,900 1.2216 0.072 0.072 0.072 0.071 0.072 25,817,226 0.0717 0.00%
1994-02-14 0 1.230 1.210 1.260 1.210 1.230 110,000 134,900 1.2264 0.072 0.071 0.074 0.071 0.072 1,873,282 0.0720 4.24%
1994-02-09 0 1.180 1.160 1.200 1.160 1.180 114,000 133,120 1.1677 0.069 0.068 0.070 0.068 0.069 1,941,401 0.0686 2.61%
1994-02-08 0 1.150 1.140 1.150 1.150 1.160 1,584,000 1,828,100 1.1541 0.068 0.067 0.068 0.068 0.068 26,975,255 0.0678 0.00%
1994-02-07 0 1.150 1.150 1.190 1.150 1.160 200,000 231,000 1.1550 0.068 0.068 0.070 0.068 0.068 3,405,967 0.0678 -3.36%
1994-02-04 0 1.190 1.170 1.210 1.150 1.210 1,290,000 1,525,200 1.1823 0.070 0.069 0.071 0.068 0.071 21,968,484 0.0694 1.71%
1994-02-03 0 1.170 1.160 1.170 1.160 1.210 400,000 472,200 1.1805 0.069 0.068 0.069 0.068 0.071 6,811,933 0.0693 -2.50%
1994-02-02 0 1.200 1.190 1.200 1.200 1.230 2,484,000 2,990,740 1.2040 0.070 0.070 0.070 0.070 0.072 42,302,104 0.0707 0.00%
1994-02-01 0 1.200 1.200 1.220 1.100 1.220 654,000 757,800 1.1587 0.070 0.070 0.072 0.065 0.072 11,137,510 0.0680 9.09%
1994-01-31 0 1.100 1.090 1.100 1.080 1.110 1,036,000 1,142,500 1.1028 0.065 0.064 0.065 0.063 0.065 17,642,907 0.0648 2.80%
1994-01-28 0 1.070 1.060 1.070 1.060 1.130 800,000 868,900 1.0861 0.063 0.062 0.063 0.062 0.066 13,623,866 0.0638 -7.76%
1994-01-27 0 1.160 - 1.180 1.160 1.200 92,000 108,180 1.1759 0.068 - 0.069 0.068 0.070 1,566,745 0.0690 -4.53%
1994-01-26 0 1.215 1.200 1.220 - - 0 0 - 0.071 0.070 0.072 - - 0 - 0.00%
1994-01-25 0 1.240 1.240 1.250 1.220 1.250 2,188,000 2,719,100 1.2427 0.071 0.071 0.072 0.070 0.072 38,027,966 0.0715 0.81%
1994-01-24 0 1.230 1.230 1.240 1.230 1.250 258,000 322,280 1.2491 0.071 0.071 0.071 0.071 0.072 4,484,102 0.0719 -3.15%
1994-01-21 0 1.270 1.270 1.280 1.270 1.280 488,000 622,440 1.2755 0.073 0.073 0.074 0.073 0.074 8,481,557 0.0734 0.00%
1994-01-20 0 1.270 1.270 1.280 1.270 1.300 1,394,000 1,781,700 1.2781 0.073 0.073 0.074 0.073 0.075 24,228,055 0.0735 -0.78%
1994-01-19 0 1.280 1.270 1.280 1.260 1.340 2,398,000 3,078,400 1.2837 0.074 0.073 0.074 0.072 0.077 41,677,817 0.0739 -5.88%
1994-01-18 0 1.360 1.350 1.360 1.350 1.420 548,000 757,660 1.3826 0.078 0.078 0.078 0.078 0.082 9,524,372 0.0795 -2.86%
1994-01-17 0 1.400 1.400 1.420 1.350 1.400 438,000 601,940 1.3743 0.081 0.081 0.082 0.078 0.081 7,612,545 0.0791 2.19%
1994-01-14 0 1.370 1.370 1.400 1.330 1.400 578,000 794,540 1.3746 0.079 0.079 0.081 0.077 0.081 10,045,779 0.0791 3.01%
1994-01-13 0 1.330 1.310 1.330 1.310 1.380 270,200 367,624 1.3606 0.077 0.075 0.077 0.075 0.079 4,696,141 0.0783 -1.48%
1994-01-12 0 1.350 1.340 1.350 1.340 1.380 1,410,000 1,911,800 1.3559 0.078 0.077 0.078 0.077 0.079 24,506,139 0.0780 -3.57%
1994-01-11 0 1.400 1.400 1.420 1.400 1.450 731,600 1,041,720 1.4239 0.081 0.081 0.082 0.081 0.083 12,715,384 0.0819 -2.10%
1994-01-10 0 1.430 1.420 1.440 1.390 1.500 1,300,000 1,894,240 1.4571 0.082 0.082 0.083 0.080 0.086 22,594,313 0.0838 4.38%
1994-01-07 0 1.370 1.370 1.380 1.360 1.420 1,225,000 1,699,600 1.3874 0.079 0.079 0.079 0.078 0.082 21,290,795 0.0798 -2.84%
1994-01-06 0 1.410 1.400 1.420 1.400 1.490 2,120,000 3,072,000 1.4491 0.081 0.081 0.082 0.081 0.086 36,846,110 0.0834 -2.08%
1994-01-05 0 1.440 1.430 1.440 1.420 1.450 5,994,000 8,578,260 1.4311 0.083 0.082 0.083 0.082 0.083 104,177,162 0.0823 0.00%
1994-01-04 0 1.440 1.430 1.440 1.400 1.500 4,600,000 6,635,200 1.4424 0.083 0.082 0.083 0.081 0.086 79,949,107 0.0830 0.00%
1994-01-03 0 1.440 1.420 1.440 1.320 1.440 2,106,000 2,888,260 1.3714 0.083 0.082 0.083 0.076 0.083 36,602,787 0.0789

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