HOPEWELL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00054  1972-08-21  2019-04-17  2019-05-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-05-02 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-04-17 0 38.60 38.60 38.65 38.60 38.70 3,460,915 133,653,505 38.618 38.60 38.60 38.65 38.60 38.70 3,460,915 38.618 0.00%
2019-04-16 0 38.60 38.60 38.65 38.60 38.65 1,402,654 54,152,874 38.607 38.60 38.60 38.65 38.60 38.65 1,402,654 38.607 0.00%
2019-04-15 0 38.60 38.60 38.65 38.60 38.65 996,300 38,463,540 38.606 38.60 38.60 38.65 38.60 38.65 996,300 38.606 0.00%
2019-04-12 0 38.60 38.60 38.65 38.60 38.70 339,306 13,111,291 38.641 38.60 38.60 38.65 38.60 38.70 339,306 38.641 0.00%
2019-04-11 0 38.60 38.60 38.65 38.60 38.70 1,237,774 47,782,331 38.603 38.60 38.60 38.65 38.60 38.70 1,237,774 38.603 0.00%
2019-04-10 0 38.60 38.60 38.65 38.60 38.70 796,844 30,780,155 38.628 38.60 38.60 38.65 38.60 38.70 796,844 38.628 -0.13%
2019-04-09 0 38.65 38.60 38.65 38.60 38.65 1,260,301 48,670,506 38.618 38.65 38.60 38.65 38.60 38.65 1,260,301 38.618 0.13%
2019-04-08 0 38.60 38.60 38.65 38.60 38.70 1,514,467 58,473,808 38.610 38.60 38.60 38.65 38.60 38.70 1,514,467 38.610 0.00%
2019-04-04 0 38.60 38.60 38.65 38.60 38.65 958,000 36,980,175 38.601 38.60 38.60 38.65 38.60 38.65 958,000 38.601 0.00%
2019-04-03 0 38.60 38.60 38.65 38.60 38.70 1,894,533 73,198,822 38.637 38.60 38.60 38.65 38.60 38.70 1,894,533 38.637 0.00%
2019-04-02 0 38.60 38.60 38.65 38.60 38.65 1,262,600 48,746,867 38.608 38.60 38.60 38.65 38.60 38.65 1,262,600 38.608 0.00%
2019-04-01 0 38.60 38.60 38.65 38.55 38.70 1,248,600 48,207,375 38.609 38.60 38.60 38.65 38.55 38.70 1,248,600 38.609 0.00%
2019-03-29 0 38.60 38.60 38.65 38.55 38.65 2,805,100 108,270,552 38.598 38.60 38.60 38.65 38.55 38.65 2,805,100 38.598 0.13%
2019-03-28 0 38.55 38.55 38.60 38.55 38.60 1,382,025 53,297,082 38.564 38.55 38.55 38.60 38.55 38.60 1,382,025 38.564 0.00%
2019-03-27 0 38.55 38.55 38.60 38.55 38.60 1,047,400 40,396,550 38.568 38.55 38.55 38.60 38.55 38.60 1,047,400 38.568 -0.13%
2019-03-26 0 38.60 38.55 38.60 38.55 38.60 3,479,081 134,135,331 38.555 38.60 38.55 38.60 38.55 38.60 3,479,081 38.555 0.13%
2019-03-25 0 38.55 38.50 38.55 38.50 38.60 4,019,047 154,866,505 38.533 38.55 38.50 38.55 38.50 38.60 4,019,047 38.533 0.00%
2019-03-22 0 38.55 38.50 38.55 38.50 38.65 62,294,970 2,399,150,380 38.513 38.55 38.50 38.55 38.50 38.65 62,294,970 38.513 1.72%
2019-03-21 0 37.90 37.85 37.95 36.45 38.10 4,398,247 164,805,214 37.471 37.90 37.85 37.95 36.45 38.10 4,398,247 37.471 4.12%
2019-03-20 0 36.40 36.40 36.55 36.30 36.75 1,982,000 72,326,075 36.491 36.40 36.40 36.55 36.30 36.75 1,982,000 36.491 -0.27%
2019-03-19 0 36.50 36.40 36.50 36.30 36.60 1,249,024 45,591,148 36.501 36.50 36.40 36.50 36.30 36.60 1,249,024 36.501 -0.14%
2019-03-18 0 36.55 36.45 36.55 36.30 36.75 1,038,261 38,084,820 36.681 36.55 36.45 36.55 36.30 36.75 1,038,261 36.681 -0.41%
2019-03-15 0 36.70 36.60 36.75 36.60 36.95 4,065,588 149,176,916 36.693 36.70 36.60 36.75 36.60 36.95 4,065,588 36.693 0.27%
2019-03-14 0 36.60 36.55 36.60 36.50 36.70 1,579,489 57,842,005 36.621 36.60 36.55 36.60 36.50 36.70 1,579,489 36.621 -0.14%
2019-03-13 0 36.65 36.50 36.65 36.50 36.75 3,570,100 130,815,182 36.642 36.65 36.50 36.65 36.50 36.75 3,570,100 36.642 0.00%
2019-03-12 0 36.65 36.65 36.70 36.60 36.75 1,963,212 71,930,672 36.639 36.65 36.65 36.70 36.60 36.75 1,963,212 36.639 -0.14%
2019-03-11 0 36.70 36.65 36.70 36.55 36.75 735,600 27,004,870 36.711 36.70 36.65 36.70 36.55 36.75 735,600 36.711 0.00%
2019-03-08 0 36.70 36.70 36.75 36.20 36.75 1,128,761 41,320,050 36.607 36.70 36.70 36.75 36.20 36.75 1,128,761 36.607 0.96%
2019-03-07 0 36.35 36.35 36.40 36.15 36.55 2,667,203 96,925,386 36.340 36.35 36.35 36.40 36.15 36.55 2,667,203 36.340 0.00%
2019-03-06 0 36.35 36.30 36.35 36.20 36.40 594,131 21,575,327 36.314 36.35 36.30 36.35 36.20 36.40 594,131 36.314 0.28%
2019-03-05 0 36.25 36.15 36.25 35.95 36.35 2,826,945 101,911,184 36.050 36.25 36.15 36.25 35.95 36.35 2,826,945 36.050 -0.41%
2019-03-04 0 36.40 36.35 36.40 36.00 36.45 1,171,042 42,472,533 36.269 36.40 36.35 36.40 36.00 36.45 1,171,042 36.269 1.11%
2019-03-01 0 36.00 35.95 36.00 35.95 36.20 4,261,405 153,448,832 36.009 36.00 35.95 36.00 35.95 36.20 4,261,405 36.009 -0.28%
2019-02-28 0 36.10 36.00 36.10 35.95 36.30 1,949,200 70,342,952 36.088 36.10 36.00 36.10 35.95 36.30 1,949,200 36.088 -0.55%
2019-02-27 0 36.30 36.20 36.30 36.10 36.55 1,898,716 68,764,589 36.216 36.30 36.20 36.30 36.10 36.55 1,898,716 36.216 -0.41%
2019-02-26 0 36.45 36.40 36.50 36.10 36.60 1,683,964 61,235,640 36.364 36.45 36.40 36.50 36.10 36.60 1,683,964 36.364 0.55%
2019-02-25 0 36.25 36.20 36.25 36.00 36.40 3,536,322 128,089,552 36.221 36.25 36.20 36.25 36.00 36.40 3,536,322 36.221 -0.14%
2019-02-22 0 36.30 36.30 36.35 36.30 36.65 965,266 35,148,662 36.413 36.30 36.30 36.35 36.30 36.65 965,266 36.413 -0.82%
2019-02-21 0 36.60 36.55 36.60 36.45 36.70 1,020,397 37,267,096 36.522 36.60 36.55 36.60 36.45 36.70 1,020,397 36.522 0.27%
2019-02-20 0 36.50 36.45 36.50 36.45 36.70 1,251,005 45,680,481 36.515 36.50 36.45 36.50 36.45 36.70 1,251,005 36.515 -0.41%
2019-02-19 0 36.65 36.60 36.70 36.60 36.80 689,400 25,261,950 36.643 36.65 36.60 36.70 36.60 36.80 689,400 36.643 -0.41%
2019-02-18 0 36.80 36.75 36.80 36.60 36.90 1,893,496 69,568,965 36.741 36.80 36.75 36.80 36.60 36.90 1,893,496 36.741 -0.27%
2019-02-15 0 36.90 36.85 36.90 36.70 36.95 2,484,043 91,469,815 36.823 36.90 36.85 36.90 36.70 36.95 2,484,043 36.823 0.00%
2019-02-14 0 36.90 36.85 36.90 36.70 36.95 736,899 27,136,002 36.825 36.90 36.85 36.90 36.70 36.95 736,899 36.825 0.41%
2019-02-13 0 36.75 36.70 36.75 36.55 36.85 1,866,471 68,494,948 36.698 36.75 36.70 36.75 36.55 36.85 1,866,471 36.698 0.14%
2019-02-12 0 36.70 36.60 36.70 36.50 37.20 4,065,500 149,802,575 36.847 36.70 36.60 36.70 36.50 37.20 4,065,500 36.847 -0.94%
2019-02-11 0 37.05 37.05 37.10 36.85 37.40 1,651,764 61,250,188 37.082 37.05 37.05 37.10 36.85 37.40 1,651,764 37.082 0.54%
2019-02-08 0 36.85 36.80 36.85 36.25 36.85 2,507,212 91,737,191 36.589 36.85 36.80 36.85 36.25 36.85 2,507,212 36.589 1.52%
2019-02-04 0 36.30 36.25 36.35 36.10 36.35 1,208,500 43,837,750 36.275 36.30 36.25 36.35 36.10 36.35 1,208,500 36.275 0.55%
2019-02-01 0 36.10 36.10 36.15 36.00 36.20 1,166,144 42,097,915 36.100 36.10 36.10 36.15 36.00 36.20 1,166,144 36.100 -0.14%
2019-01-31 0 36.15 36.10 36.15 36.00 36.20 1,948,083 70,270,675 36.072 36.15 36.10 36.15 36.00 36.20 1,948,083 36.072 0.42%
2019-01-30 0 36.00 36.00 36.05 35.85 36.10 2,625,881 94,493,214 35.985 36.00 36.00 36.05 35.85 36.10 2,625,881 35.985 0.00%
2019-01-29 0 36.00 36.00 36.05 35.90 36.25 2,279,500 82,102,250 36.018 36.00 36.00 36.05 35.90 36.25 2,279,500 36.018 0.14%
2019-01-28 0 35.95 35.90 35.95 35.80 36.15 1,812,250 65,221,012 35.989 35.95 35.90 35.95 35.80 36.15 1,812,250 35.989 0.28%
2019-01-25 0 35.85 35.85 35.95 35.50 36.30 2,103,699 75,819,182 36.041 35.85 35.85 35.95 35.50 36.30 2,103,699 36.041 1.85%
2019-01-24 0 35.20 35.20 35.25 35.10 35.35 694,150 24,446,910 35.218 35.20 35.20 35.25 35.10 35.35 694,150 35.218 0.28%
2019-01-23 0 35.10 35.00 35.10 34.85 35.15 1,425,581 49,901,631 35.004 35.10 35.00 35.10 34.85 35.15 1,425,581 35.004 0.43%
2019-01-22 0 34.95 34.90 34.95 34.75 35.20 1,220,600 42,689,360 34.974 34.95 34.90 34.95 34.75 35.20 1,220,600 34.974 -0.14%
2019-01-21 0 35.00 35.00 35.05 34.55 35.10 2,085,500 72,468,375 34.749 35.00 35.00 35.05 34.55 35.10 2,085,500 34.749 1.60%
2019-01-18 0 34.45 34.45 34.50 34.30 34.55 1,651,400 56,834,495 34.416 34.45 34.45 34.50 34.30 34.55 1,651,400 34.416 0.15%
2019-01-17 0 34.40 34.40 34.45 34.25 34.40 1,686,122 57,895,038 34.336 34.40 34.40 34.45 34.25 34.40 1,686,122 34.336 0.29%
2019-01-16 0 34.30 34.25 34.30 34.20 34.40 1,835,596 62,962,614 34.301 34.30 34.25 34.30 34.20 34.40 1,835,596 34.301 0.15%
2019-01-15 0 34.25 34.25 34.35 34.20 34.40 1,880,000 64,538,525 34.329 34.25 34.25 34.35 34.20 34.40 1,880,000 34.329 0.00%
2019-01-14 0 34.25 34.25 34.30 34.20 34.35 1,390,435 47,653,233 34.272 34.25 34.25 34.30 34.20 34.35 1,390,435 34.272 0.00%
2019-01-11 0 34.25 34.20 34.25 34.25 34.45 1,389,000 47,700,437 34.342 34.25 34.20 34.25 34.25 34.45 1,389,000 34.342 -0.44%
2019-01-10 0 34.40 34.35 34.40 34.25 34.55 750,249 25,793,520 34.380 34.40 34.35 34.40 34.25 34.55 750,249 34.380 -0.15%
2019-01-09 0 34.45 34.40 34.45 34.20 34.60 5,023,900 172,837,337 34.403 34.45 34.40 34.45 34.20 34.60 5,023,900 34.403 0.00%
2019-01-08 0 34.45 34.40 34.45 34.40 34.70 2,754,675 95,018,096 34.493 34.45 34.40 34.45 34.40 34.70 2,754,675 34.493 0.29%
2019-01-07 0 34.35 34.35 34.40 34.20 34.55 1,026,500 35,321,525 34.410 34.35 34.35 34.40 34.20 34.55 1,026,500 34.410 -0.29%
2019-01-04 0 34.45 34.35 34.45 34.10 34.45 718,858 24,690,038 34.346 34.45 34.35 34.45 34.10 34.45 718,858 34.346 0.88%
2019-01-03 0 34.15 34.15 34.20 34.05 34.30 1,594,022 54,480,183 34.178 34.15 34.15 34.20 34.05 34.30 1,594,022 34.178 -0.58%
2019-01-02 0 34.35 34.25 34.35 34.15 34.50 495,881 17,017,560 34.318 34.35 34.25 34.35 34.15 34.50 495,881 34.318 -0.15%
2018-12-31 0 34.40 34.35 34.40 34.20 34.50 372,000 12,779,212 34.353 34.40 34.35 34.40 34.20 34.50 372,000 34.353 0.00%
2018-12-28 0 34.40 34.40 34.45 34.25 34.60 810,274 27,845,413 34.365 34.40 34.40 34.45 34.25 34.60 810,274 34.365 -0.29%
2018-12-27 0 34.50 34.50 34.55 34.30 34.75 860,688 29,737,647 34.551 34.50 34.50 34.55 34.30 34.75 860,688 34.551 -0.14%
2018-12-24 0 34.55 34.45 34.55 34.20 34.55 744,920 25,646,097 34.428 34.55 34.45 34.55 34.20 34.55 744,920 34.428 0.44%
2018-12-21 0 34.40 34.40 34.50 34.10 34.55 2,072,198 71,374,627 34.444 34.40 34.40 34.50 34.10 34.55 2,072,198 34.444 -0.43%
2018-12-20 0 34.55 34.50 34.55 34.20 34.70 1,110,180 38,250,686 34.454 34.55 34.50 34.55 34.20 34.70 1,110,180 34.454 1.47%
2018-12-19 0 34.05 34.05 34.15 34.00 34.45 1,850,357 63,025,115 34.061 34.05 34.05 34.15 34.00 34.45 1,850,357 34.061 -0.29%
2018-12-18 0 34.15 34.05 34.15 34.00 34.70 5,293,292 181,128,473 34.218 34.15 34.05 34.15 34.00 34.70 5,293,292 34.218 -1.59%
2018-12-17 0 34.70 34.65 34.70 34.55 34.80 3,602,472 125,049,942 34.712 34.70 34.65 34.70 34.55 34.80 3,602,472 34.712 0.00%
2018-12-14 0 34.70 34.70 34.75 34.35 34.80 3,489,107 120,926,975 34.658 34.70 34.70 34.75 34.35 34.80 3,489,107 34.658 0.58%
2018-12-13 0 34.50 34.50 34.65 34.05 34.80 5,768,180 198,575,425 34.426 34.50 34.50 34.65 34.05 34.80 5,768,180 34.426 1.17%
2018-12-12 0 34.10 34.10 34.15 33.95 34.20 6,559,514 223,315,642 34.045 34.10 34.10 34.15 33.95 34.20 6,559,514 34.045 1.04%
2018-12-11 0 33.75 33.75 33.80 33.20 34.00 7,358,000 247,587,250 33.649 33.75 33.75 33.80 33.20 34.00 7,358,000 33.649 2.58%
2018-12-10 0 32.90 32.85 32.90 32.30 33.50 3,672,779 120,737,852 32.874 32.90 32.85 32.90 32.30 33.50 3,672,779 32.874 -1.79%
2018-12-07 0 33.50 33.50 33.55 33.50 34.50 5,789,183 196,155,436 33.883 33.50 33.50 33.55 33.50 34.50 5,789,183 33.883 -3.04%
2018-12-06 0 34.55 34.55 34.60 33.90 34.90 13,594,864 463,309,364 34.080 34.55 34.55 34.60 33.90 34.90 13,594,864 34.080 30.62%
2018-12-05 1 - - - - - 0 0 - 26.45 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 26.45 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 26.45 - - - - 0 - 0.00%
2018-11-30 0 26.45 26.35 26.45 25.95 26.55 1,234,811 32,639,700 26.433 26.45 26.35 26.45 25.95 26.55 1,234,811 26.433 0.95%
2018-11-29 0 26.20 26.20 26.25 25.90 26.30 730,836 19,104,492 26.141 26.20 26.20 26.25 25.90 26.30 730,836 26.141 0.96%
2018-11-28 0 25.95 25.85 25.95 25.60 26.05 1,323,969 34,295,685 25.904 25.95 25.85 25.95 25.60 26.05 1,323,969 25.904 0.19%
2018-11-27 0 25.90 25.85 25.90 25.65 25.95 328,918 8,510,401 25.874 25.90 25.85 25.90 25.65 25.95 328,918 25.874 0.19%
2018-11-26 0 25.85 25.75 25.85 25.60 25.90 604,500 15,581,362 25.776 25.85 25.75 25.85 25.60 25.90 604,500 25.776 0.98%
2018-11-23 0 25.60 25.55 25.60 25.30 25.80 431,235 11,048,542 25.621 25.60 25.55 25.60 25.30 25.80 431,235 25.621 0.39%
2018-11-22 0 25.50 25.50 25.55 24.95 25.55 2,055,000 51,955,400 25.282 25.50 25.50 25.55 24.95 25.55 2,055,000 25.282 2.20%
2018-11-21 0 24.95 24.95 25.00 24.50 25.00 2,337,044 57,908,432 24.778 24.95 24.95 25.00 24.50 25.00 2,337,044 24.778 1.01%
2018-11-20 0 24.70 24.65 24.80 24.60 24.90 1,335,733 33,056,841 24.748 24.70 24.65 24.80 24.60 24.90 1,335,733 24.748 -0.60%
2018-11-19 0 24.85 24.80 24.85 24.65 25.10 627,000 15,569,587 24.832 24.85 24.80 24.85 24.65 25.10 627,000 24.832 -0.20%
2018-11-16 0 24.90 24.90 24.95 24.80 25.00 208,867 5,204,846 24.919 24.90 24.90 24.95 24.80 25.00 208,867 24.919 0.00%
2018-11-15 0 24.90 24.85 24.90 24.65 24.90 248,634 6,168,091 24.808 24.90 24.85 24.90 24.65 24.90 248,634 24.808 0.61%
2018-11-14 0 24.75 24.75 24.80 24.60 24.80 192,626 4,761,856 24.721 24.75 24.75 24.80 24.60 24.80 192,626 24.721 0.61%
2018-11-13 0 24.60 24.60 24.70 24.40 24.70 190,000 4,668,375 24.570 24.60 24.60 24.70 24.40 24.70 190,000 24.570 -0.61%
2018-11-12 0 25.05 25.05 25.10 24.80 25.10 313,000 7,821,050 24.987 24.75 24.75 24.80 24.50 24.80 316,794 24.688 0.80%
2018-11-09 0 24.85 24.75 24.85 24.70 24.95 402,429 9,989,989 24.824 24.55 24.45 24.55 24.40 24.65 407,307 24.527 -0.20%
2018-11-08 0 24.90 24.80 24.90 24.80 25.15 257,749 6,419,110 24.905 24.60 24.50 24.60 24.50 24.85 260,873 24.606 0.00%
2018-11-07 0 24.90 24.80 24.90 24.60 24.95 330,756 8,206,315 24.811 24.60 24.50 24.60 24.31 24.65 334,765 24.514 0.20%
2018-11-06 0 24.85 24.75 24.85 24.65 24.90 266,500 6,595,769 24.750 24.55 24.45 24.55 24.35 24.60 269,730 24.453 0.20%
2018-11-05 0 24.80 24.75 24.80 24.55 24.95 156,549 3,871,009 24.727 24.50 24.45 24.50 24.26 24.65 158,447 24.431 -0.60%
2018-11-02 0 24.95 24.85 24.95 24.50 24.95 405,496 10,047,536 24.778 24.65 24.55 24.65 24.21 24.65 410,411 24.482 1.63%
2018-11-01 0 24.55 24.50 24.60 24.35 24.65 634,178 15,554,387 24.527 24.26 24.21 24.31 24.06 24.35 641,865 24.233 1.45%
2018-10-31 0 24.20 24.20 24.25 24.05 24.40 459,806 11,147,927 24.245 23.91 23.91 23.96 23.76 24.11 465,379 23.954 0.00%
2018-10-30 0 24.20 24.10 24.20 23.95 24.50 570,500 13,788,600 24.169 23.91 23.81 23.91 23.66 24.21 577,415 23.880 -0.41%
2018-10-29 0 24.30 24.25 24.30 23.95 24.70 324,500 7,851,471 24.196 24.01 23.96 24.01 23.66 24.40 328,433 23.906 0.00%
2018-10-26 0 24.30 24.15 24.30 24.00 24.50 344,647 8,340,318 24.200 24.01 23.86 24.01 23.71 24.21 348,825 23.910 0.83%
2018-10-25 0 24.10 24.00 24.10 23.85 24.30 272,157 6,532,035 24.001 23.81 23.71 23.81 23.56 24.01 275,456 23.714 -0.82%
2018-10-24 0 24.30 24.15 24.30 24.15 24.65 236,040 5,736,555 24.303 24.01 23.86 24.01 23.86 24.35 238,901 24.012 -0.41%
2018-10-23 0 24.40 24.35 24.45 24.30 25.00 334,404 8,192,628 24.499 24.11 24.06 24.16 24.01 24.70 338,457 24.206 -1.21%
2018-10-22 0 24.70 24.65 24.70 24.35 25.00 473,000 11,729,675 24.798 24.40 24.35 24.40 24.06 24.70 478,733 24.501 1.02%
2018-10-19 0 24.45 24.40 24.45 24.35 24.90 650,729 16,036,220 24.643 24.16 24.11 24.16 24.06 24.60 658,617 24.348 1.45%
2018-10-18 0 24.10 24.05 24.10 24.00 24.45 701,360 16,953,935 24.173 23.81 23.76 23.81 23.71 24.16 709,861 23.883 0.42%
2018-10-16 0 24.00 23.90 24.00 23.70 24.40 819,546 19,653,327 23.981 23.71 23.61 23.71 23.42 24.11 829,480 23.694 -2.04%
2018-10-15 0 24.50 24.45 24.50 24.25 24.70 267,985 6,561,769 24.486 24.21 24.16 24.21 23.96 24.40 271,233 24.192 0.41%
2018-10-12 0 24.40 24.40 24.45 24.20 25.00 480,437 11,743,143 24.443 24.11 24.11 24.16 23.91 24.70 486,260 24.150 -0.20%
2018-10-11 0 24.45 24.40 24.45 24.40 25.00 745,535 18,274,871 24.512 24.16 24.11 24.16 24.11 24.70 754,572 24.219 -2.40%
2018-10-10 0 25.05 25.00 25.05 24.65 25.35 2,122,934 53,110,071 25.017 24.75 24.70 24.75 24.35 25.05 2,148,667 24.718 -0.40%
2018-10-09 0 25.15 25.10 25.15 24.70 25.30 783,131 19,594,599 25.021 24.85 24.80 24.85 24.40 25.00 792,623 24.721 0.00%
2018-10-08 0 25.15 25.10 25.15 25.00 25.40 516,800 12,994,615 25.144 24.85 24.80 24.85 24.70 25.10 523,064 24.843 -0.40%
2018-10-05 0 25.25 25.15 25.25 24.90 25.25 657,706 16,495,572 25.080 24.95 24.85 24.95 24.60 24.95 665,678 24.780 0.40%
2018-10-04 0 25.15 25.10 25.15 25.05 25.45 683,038 17,229,253 25.224 24.85 24.80 24.85 24.75 25.15 691,317 24.922 -1.37%
2018-10-03 0 25.50 25.40 25.50 25.35 25.50 541,500 13,771,525 25.432 25.19 25.10 25.19 25.05 25.19 548,064 25.128 0.20%
2018-10-02 0 25.45 25.40 25.50 25.30 25.75 637,141 16,229,965 25.473 25.15 25.10 25.19 25.00 25.44 644,864 25.168 -1.17%
2018-09-28 0 25.75 25.75 25.80 25.65 25.95 864,700 22,332,927 25.827 25.44 25.44 25.49 25.34 25.64 875,181 25.518 0.59%
2018-09-27 0 25.60 25.60 25.65 25.10 25.70 791,000 20,142,250 25.464 25.29 25.29 25.34 24.80 25.39 800,588 25.159 1.99%
2018-09-26 0 25.10 25.10 25.15 25.00 25.25 1,552,700 39,026,982 25.135 24.80 24.80 24.85 24.70 24.95 1,571,521 24.834 -0.20%
2018-09-24 0 25.15 25.10 25.15 25.10 25.50 1,164,886 29,400,546 25.239 24.85 24.80 24.85 24.80 25.19 1,179,006 24.937 -0.20%
2018-09-21 0 25.20 25.20 25.35 25.20 26.30 4,489,826 114,305,713 25.459 24.90 24.90 25.05 24.90 25.99 4,544,248 25.154 -3.82%
2018-09-20 0 26.20 26.15 26.20 25.95 26.30 515,002 13,498,311 26.210 25.89 25.84 25.89 25.64 25.99 521,244 25.896 0.58%
2018-09-19 0 26.05 25.90 26.05 25.85 26.05 716,760 18,601,953 25.953 25.74 25.59 25.74 25.54 25.74 725,448 25.642 0.19%
2018-09-18 0 26.00 25.95 26.00 25.90 26.10 867,621 22,545,656 25.986 25.69 25.64 25.69 25.59 25.79 878,138 25.674 0.39%
2018-09-17 0 25.90 25.90 25.95 25.80 26.05 305,458 7,918,658 25.924 25.59 25.59 25.64 25.49 25.74 309,161 25.613 -0.19%
2018-09-14 0 25.95 25.95 26.05 25.95 26.20 740,762 19,300,248 26.055 25.64 25.64 25.74 25.64 25.89 749,741 25.743 0.00%
2018-09-13 0 25.95 25.95 26.00 25.90 26.45 804,727 20,969,871 26.058 25.64 25.64 25.69 25.59 26.13 814,481 25.746 -0.19%
2018-09-12 0 26.00 26.00 26.15 25.95 26.30 394,846 10,319,922 26.137 25.69 25.69 25.84 25.64 25.99 399,632 25.824 -1.14%
2018-09-11 0 26.30 26.20 26.30 26.00 26.30 538,568 14,082,132 26.147 25.99 25.89 25.99 25.69 25.99 545,096 25.834 0.96%
2018-09-10 0 26.05 26.05 26.10 25.90 26.35 388,000 10,106,765 26.048 25.74 25.74 25.79 25.59 26.03 392,703 25.736 -1.14%
2018-09-07 0 26.35 26.25 26.40 26.05 26.45 403,000 10,588,475 26.274 26.03 25.94 26.08 25.74 26.13 407,885 25.959 0.57%
2018-09-06 0 26.20 26.20 26.25 25.95 26.30 534,124 13,947,117 26.112 25.89 25.89 25.94 25.64 25.99 540,598 25.799 0.77%
2018-09-05 0 26.00 25.95 26.15 25.95 26.70 642,500 16,824,062 26.185 25.69 25.64 25.84 25.64 26.38 650,288 25.872 -2.26%
2018-09-04 0 26.60 26.55 26.60 26.45 26.85 185,645 4,938,456 26.602 26.28 26.23 26.28 26.13 26.53 187,895 26.283 -0.26%
2018-09-03 0 27.55 27.50 27.60 27.50 27.70 429,500 11,843,341 27.575 26.35 26.30 26.40 26.30 26.49 449,050 26.374 -0.18%
2018-08-31 0 27.60 27.30 27.65 27.30 27.75 826,519 22,836,383 27.630 26.40 26.11 26.45 26.11 26.54 864,140 26.427 -0.72%
2018-08-30 0 27.80 27.80 27.90 27.80 28.40 1,142,467 31,908,474 27.929 26.59 26.59 26.69 26.59 27.16 1,194,469 26.714 -1.42%
2018-08-29 0 28.20 28.10 28.20 27.75 28.20 848,218 23,739,546 27.988 26.97 26.88 26.97 26.54 26.97 886,826 26.769 1.62%
2018-08-28 0 27.75 27.75 27.80 27.65 27.85 236,707 6,565,454 27.737 26.54 26.54 26.59 26.45 26.64 247,481 26.529 0.91%
2018-08-27 0 27.50 27.45 27.50 27.35 27.55 242,500 6,668,575 27.499 26.30 26.25 26.30 26.16 26.35 253,538 26.302 0.36%
2018-08-24 0 27.40 27.40 27.45 27.35 27.75 366,107 10,068,816 27.502 26.21 26.21 26.25 26.16 26.54 382,771 26.305 -0.90%
2018-08-23 0 27.65 27.60 27.65 27.35 27.75 941,718 26,005,727 27.615 26.45 26.40 26.45 26.16 26.54 984,582 26.413 1.10%
2018-08-22 0 27.35 27.25 27.35 27.10 27.50 359,308 9,825,644 27.346 26.16 26.06 26.16 25.92 26.30 375,663 26.155 0.37%
2018-08-21 0 27.25 27.20 27.30 27.20 27.70 266,687 7,284,820 27.316 26.06 26.02 26.11 26.02 26.49 278,826 26.127 -0.55%
2018-08-20 0 27.40 27.30 27.50 26.95 27.55 206,866 5,660,180 27.362 26.21 26.11 26.30 25.78 26.35 216,282 26.170 1.29%
2018-08-17 0 27.05 26.90 27.15 26.40 27.35 462,004 12,395,958 26.831 25.87 25.73 25.97 25.25 26.16 483,033 25.663 0.56%
2018-08-16 0 26.90 26.80 26.95 26.75 27.30 468,400 12,667,193 27.044 25.73 25.63 25.78 25.59 26.11 489,720 25.866 -1.28%
2018-08-15 0 27.25 27.25 27.30 27.10 27.40 382,302 10,409,327 27.228 26.06 26.06 26.11 25.92 26.21 399,703 26.043 0.00%
2018-08-14 0 27.25 27.35 27.40 27.05 27.45 192,485 5,235,743 27.201 26.06 26.16 26.21 25.87 26.25 201,246 26.017 -0.73%
2018-08-13 0 27.45 27.40 27.45 27.35 27.45 106,068 2,906,488 27.402 26.25 26.21 26.25 26.16 26.25 110,896 26.209 -0.54%
2018-08-10 0 27.60 27.65 27.70 27.40 27.70 244,068 6,728,473 27.568 26.40 26.45 26.49 26.21 26.49 255,177 26.368 0.36%
2018-08-09 0 27.50 27.30 27.55 27.35 27.60 141,000 3,871,104 27.455 26.30 26.11 26.35 26.16 26.40 147,418 26.259 0.18%
2018-08-08 0 27.45 27.40 27.55 27.30 27.75 160,213 4,403,957 27.488 26.25 26.21 26.35 26.11 26.54 167,505 26.291 -0.18%
2018-08-07 0 27.50 27.50 27.55 27.25 27.65 231,514 6,355,202 27.451 26.30 26.30 26.35 26.06 26.45 242,052 26.256 0.92%
2018-08-06 0 27.25 27.15 27.30 27.15 27.60 213,248 5,814,845 27.268 26.06 25.97 26.11 25.97 26.40 222,954 26.081 -0.18%
2018-08-03 0 27.30 27.25 27.35 27.25 27.50 99,000 2,710,200 27.376 26.11 26.06 26.16 26.06 26.30 103,506 26.184 0.00%
2018-08-02 0 27.30 27.20 27.30 27.20 27.45 442,000 12,047,937 27.258 26.11 26.02 26.11 26.02 26.25 462,119 26.071 -0.55%
2018-08-01 0 27.45 27.45 27.50 27.35 27.85 199,539 5,510,709 27.617 26.25 26.25 26.30 26.16 26.64 208,621 26.415 -1.26%
2018-07-31 0 27.80 27.65 27.85 27.30 27.85 340,000 9,388,900 27.614 26.59 26.45 26.64 26.11 26.64 355,476 26.412 1.65%
2018-07-30 0 27.35 27.30 27.35 27.25 27.65 172,500 4,725,650 27.395 26.16 26.11 26.16 26.06 26.45 180,352 26.202 -0.73%
2018-07-27 0 27.55 27.50 27.55 27.30 27.75 157,112 4,319,299 27.492 26.35 26.30 26.35 26.11 26.54 164,263 26.295 -0.36%
2018-07-26 0 27.65 27.55 27.70 27.50 27.70 294,893 8,140,648 27.605 26.45 26.35 26.49 26.30 26.49 308,316 26.404 0.55%
2018-07-25 0 27.50 27.40 27.50 27.15 27.50 333,500 9,137,725 27.399 26.30 26.21 26.30 25.97 26.30 348,680 26.207 0.92%
2018-07-24 0 27.25 27.10 27.25 27.00 27.25 358,000 9,718,425 27.146 26.06 25.92 26.06 25.82 26.06 374,295 25.965 0.93%
2018-07-23 0 27.00 26.85 27.00 26.75 27.10 256,541 6,888,238 26.850 25.82 25.68 25.82 25.59 25.92 268,218 25.681 0.37%
2018-07-20 0 26.90 26.75 26.90 25.90 26.90 305,192 8,126,695 26.628 25.73 25.59 25.73 24.77 25.73 319,083 25.469 -0.19%
2018-07-19 0 26.95 26.75 27.00 26.75 27.00 140,508 3,771,790 26.844 25.78 25.59 25.82 25.59 25.82 146,904 25.675 1.32%
2018-07-18 0 26.60 26.60 26.85 26.55 27.00 277,156 7,388,146 26.657 25.44 25.44 25.68 25.39 25.82 289,771 25.496 -1.48%
2018-07-17 0 27.00 26.95 27.00 26.85 27.40 112,500 3,031,612 26.948 25.82 25.78 25.82 25.68 26.21 117,621 25.774 -0.37%
2018-07-16 0 27.10 26.85 26.95 26.40 27.10 273,890 7,305,591 26.673 25.92 25.68 25.78 25.25 25.92 286,357 25.512 0.56%
2018-07-13 0 26.95 26.90 26.95 26.65 27.00 181,000 4,874,475 26.931 25.78 25.73 25.78 25.49 25.82 189,239 25.758 1.13%
2018-07-12 0 26.65 26.55 26.65 26.40 26.65 81,126 2,151,026 26.515 25.49 25.39 25.49 25.25 25.49 84,819 25.360 0.95%
2018-07-11 0 26.40 26.30 26.45 26.30 26.70 260,500 6,886,452 26.436 25.25 25.16 25.30 25.16 25.54 272,357 25.285 -1.31%
2018-07-10 0 26.75 26.65 26.75 25.95 26.75 694,916 18,334,532 26.384 25.59 25.49 25.59 24.82 25.59 726,547 25.235 3.28%
2018-07-09 0 25.90 25.90 25.95 25.85 26.10 1,105,642 28,683,613 25.943 24.77 24.77 24.82 24.72 24.96 1,155,968 24.814 0.00%
2018-07-06 0 25.90 25.80 25.90 25.50 25.90 490,835 12,609,605 25.690 24.77 24.68 24.77 24.39 24.77 513,176 24.572 0.00%
2018-07-05 0 25.90 25.80 25.95 25.70 25.95 406,055 10,497,802 25.853 24.77 24.68 24.82 24.58 24.82 424,537 24.728 -0.19%
2018-07-04 0 25.95 25.90 25.95 25.75 26.80 810,015 21,110,868 26.062 24.82 24.77 24.82 24.63 25.63 846,884 24.928 -3.17%
2018-07-03 0 26.80 26.70 26.80 26.30 26.90 556,500 14,744,100 26.494 25.63 25.54 25.63 25.16 25.73 581,830 25.341 0.00%
2018-06-29 0 26.80 26.80 26.85 26.80 27.05 324,722 8,715,458 26.840 25.63 25.63 25.68 25.63 25.87 339,502 25.671 0.00%
2018-06-28 0 26.80 26.80 26.85 26.80 27.05 584,850 15,735,663 26.905 25.63 25.63 25.68 25.63 25.87 611,471 25.734 -0.92%
2018-06-27 0 27.05 27.00 27.10 26.90 27.25 355,944 9,630,315 27.056 25.87 25.82 25.92 25.73 26.06 372,146 25.878 0.00%
2018-06-26 0 27.05 27.05 27.10 26.95 27.25 383,588 10,381,891 27.065 25.87 25.87 25.92 25.78 26.06 401,048 25.887 -1.10%
2018-06-25 0 27.35 27.35 27.40 27.15 27.65 401,500 10,978,116 27.343 26.16 26.16 26.21 25.97 26.45 419,775 26.152 0.37%
2018-06-22 0 27.25 27.15 27.30 27.05 27.40 390,779 10,637,563 27.221 26.06 25.97 26.11 25.87 26.21 408,566 26.036 0.37%
2018-06-21 0 27.15 27.10 27.15 27.00 27.25 384,338 10,433,259 27.146 25.97 25.92 25.97 25.82 26.06 401,832 25.964 0.00%
2018-06-20 0 27.15 27.10 27.15 27.05 27.25 259,073 7,024,225 27.113 25.97 25.92 25.97 25.87 26.06 270,865 25.933 0.56%
2018-06-19 0 27.00 27.00 27.05 26.85 27.15 592,219 15,958,225 26.946 25.82 25.82 25.87 25.68 25.97 619,175 25.773 -0.37%
2018-06-15 0 27.10 27.05 27.50 27.00 27.80 633,971 17,309,793 27.304 25.92 25.87 26.30 25.82 26.59 662,827 26.115 -2.17%
2018-06-14 0 27.70 27.55 27.70 27.55 27.80 430,400 11,905,930 27.662 26.49 26.35 26.49 26.35 26.59 449,991 26.458 0.00%
2018-06-13 0 27.70 27.60 27.70 27.60 27.75 248,500 6,873,150 27.659 26.49 26.40 26.49 26.40 26.54 259,811 26.454 0.00%
2018-06-12 0 27.70 27.60 27.75 27.60 27.80 294,000 8,142,750 27.696 26.49 26.40 26.54 26.40 26.59 307,382 26.491 0.18%
2018-06-11 0 27.65 27.55 27.65 27.55 27.70 201,000 5,550,950 27.617 26.45 26.35 26.45 26.35 26.49 210,149 26.414 -0.18%
2018-06-08 0 27.70 27.60 27.70 27.40 27.75 620,222 17,143,388 27.641 26.49 26.40 26.49 26.21 26.54 648,453 26.437 0.36%
2018-06-07 0 27.60 27.50 27.65 27.25 27.65 327,245 8,990,149 27.472 26.40 26.30 26.45 26.06 26.45 342,140 26.276 1.28%
2018-06-06 0 27.25 27.15 27.35 27.15 27.35 513,764 14,010,171 27.270 26.06 25.97 26.16 25.97 26.16 537,149 26.082 0.00%
2018-06-05 0 27.25 27.20 27.25 27.15 27.30 252,000 6,860,650 27.225 26.06 26.02 26.06 25.97 26.11 263,470 26.040 0.18%
2018-06-04 0 27.20 27.15 27.20 27.00 27.25 533,289 14,504,585 27.198 26.02 25.97 26.02 25.82 26.06 557,563 26.014 0.18%
2018-06-01 0 27.15 27.05 27.15 26.85 27.15 667,739 18,047,481 27.028 25.97 25.87 25.97 25.68 25.97 698,133 25.851 0.56%
2018-05-31 0 27.00 26.85 27.10 26.85 27.10 776,036 20,924,484 26.963 25.82 25.68 25.92 25.68 25.92 811,359 25.789 0.75%
2018-05-30 0 26.80 26.80 26.90 26.80 27.05 262,364 7,051,543 26.877 25.63 25.63 25.73 25.63 25.87 274,306 25.707 -0.74%
2018-05-29 0 27.00 27.00 27.05 26.90 27.10 499,002 13,490,178 27.034 25.82 25.82 25.87 25.73 25.92 521,715 25.857 0.19%
2018-05-28 0 26.95 26.90 26.95 26.85 27.15 567,000 15,263,175 26.919 25.78 25.73 25.78 25.68 25.97 592,808 25.747 0.19%
2018-05-25 0 26.90 26.90 27.00 26.90 27.25 767,232 20,715,089 27.000 25.73 25.73 25.82 25.73 26.06 802,154 25.824 -0.37%
2018-05-24 0 27.00 27.00 27.10 27.00 27.45 945,484 25,651,684 27.131 25.82 25.82 25.92 25.82 26.25 988,520 25.950 -1.28%
2018-05-23 0 27.35 27.25 27.40 27.25 27.55 705,061 19,322,128 27.405 26.16 26.06 26.21 26.06 26.35 737,153 26.212 0.00%
2018-05-21 0 27.35 27.30 27.40 27.25 27.50 514,850 14,100,088 27.387 26.16 26.11 26.21 26.06 26.30 538,284 26.194 0.74%
2018-05-18 0 27.15 27.15 27.20 27.15 27.35 702,573 19,123,329 27.219 25.97 25.97 26.02 25.97 26.16 734,552 26.034 -0.18%
2018-05-17 0 27.20 27.15 27.25 27.15 27.50 800,500 21,844,229 27.288 26.02 25.97 26.06 25.97 26.30 836,936 26.100 -0.55%
2018-05-16 0 27.35 27.30 27.35 27.30 27.80 830,530 22,772,124 27.419 26.16 26.11 26.16 26.11 26.59 868,333 26.225 -1.08%
2018-05-15 0 27.65 27.55 27.75 27.50 27.95 316,582 8,761,422 27.675 26.45 26.35 26.54 26.30 26.73 330,992 26.470 0.18%
2018-05-14 0 27.60 27.55 27.70 27.50 27.85 701,854 19,355,900 27.578 26.40 26.35 26.49 26.30 26.64 733,800 26.378 0.55%
2018-05-11 0 27.45 27.45 27.55 27.35 27.75 593,401 16,301,883 27.472 26.25 26.25 26.35 26.16 26.54 620,411 26.276 0.18%
2018-05-10 0 27.40 27.35 27.40 27.35 27.70 582,500 15,968,650 27.414 26.21 26.16 26.21 26.16 26.49 609,014 26.221 -0.36%
2018-05-09 0 27.50 27.45 27.55 27.45 27.95 994,000 27,496,906 27.663 26.30 26.25 26.35 26.25 26.73 1,039,244 26.459 -0.90%
2018-05-08 0 27.75 27.75 27.85 27.50 27.95 479,711 13,301,081 27.727 26.54 26.54 26.64 26.30 26.73 501,546 26.520 0.91%
2018-05-07 0 27.50 27.40 27.50 27.25 27.80 404,054 11,099,773 27.471 26.30 26.21 26.30 26.06 26.59 422,445 26.275 -0.90%
2018-05-04 0 27.75 27.65 27.80 27.65 28.50 912,128 25,452,157 27.904 26.54 26.45 26.59 26.45 27.26 953,645 26.689 -0.18%
2018-05-03 0 27.80 27.80 27.90 27.80 28.40 462,386 12,979,949 28.072 26.59 26.59 26.69 26.59 27.16 483,432 26.850 -1.07%
2018-05-02 0 28.10 28.05 28.20 27.95 28.30 895,764 25,203,604 28.136 26.88 26.83 26.97 26.73 27.07 936,537 26.912 0.54%
2018-04-30 0 27.95 27.85 27.95 27.45 27.95 451,445 12,528,839 27.753 26.73 26.64 26.73 26.25 26.73 471,993 26.545 1.64%
2018-04-27 0 27.50 27.40 27.50 27.20 27.50 420,628 11,517,196 27.381 26.30 26.21 26.30 26.02 26.30 439,774 26.189 1.29%
2018-04-26 0 27.15 27.10 27.20 27.00 27.40 1,158,202 31,438,003 27.144 25.97 25.92 26.02 25.82 26.21 1,210,920 25.962 -1.45%
2018-04-25 0 27.55 27.40 27.55 27.40 27.60 392,500 10,771,175 27.442 26.35 26.21 26.35 26.21 26.40 410,365 26.248 0.18%
2018-04-24 0 27.50 27.55 27.60 27.40 27.65 278,271 7,657,362 27.518 26.30 26.35 26.40 26.21 26.45 290,937 26.320 0.36%
2018-04-23 0 27.40 27.35 27.50 27.20 27.60 751,206 20,570,633 27.383 26.21 26.16 26.30 26.02 26.40 785,399 26.191 -0.36%
2018-04-20 0 27.50 27.35 27.50 27.25 28.10 911,746 25,069,550 27.496 26.30 26.16 26.30 26.06 26.88 953,246 26.299 -1.61%
2018-04-19 0 27.95 27.95 28.00 27.80 28.15 603,923 16,894,439 27.974 26.73 26.73 26.78 26.59 26.92 631,412 26.757 0.00%
2018-04-18 0 27.95 27.90 28.00 27.50 29.00 1,081,824 30,379,611 28.082 26.73 26.69 26.78 26.30 27.74 1,131,065 26.859 -3.45%
2018-04-17 0 30.95 30.90 31.00 30.50 31.15 2,528,200 78,310,150 30.975 27.69 27.64 27.73 27.29 27.87 2,825,886 27.712 -0.16%
2018-04-16 0 31.00 31.00 31.05 30.85 31.15 701,440 21,752,459 31.011 27.73 27.73 27.78 27.60 27.87 784,032 27.744 0.00%
2018-04-13 0 31.00 30.95 31.10 30.85 31.15 2,754,509 85,492,222 31.037 27.73 27.69 27.82 27.60 27.87 3,078,842 27.768 0.00%
2018-04-12 0 31.00 30.90 31.00 30.85 31.15 800,726 24,818,412 30.995 27.73 27.64 27.73 27.60 27.87 895,008 27.730 0.00%
2018-04-11 0 31.00 30.95 31.15 30.80 31.25 1,912,000 59,396,348 31.065 27.73 27.69 27.87 27.56 27.96 2,137,131 27.793 -0.80%
2018-04-10 0 31.25 31.20 31.30 30.55 31.30 1,224,000 37,975,312 31.026 27.96 27.91 28.00 27.33 28.00 1,368,121 27.757 1.63%
2018-04-09 0 30.75 30.65 30.85 30.40 30.90 1,466,569 44,897,278 30.614 27.51 27.42 27.60 27.20 27.64 1,639,252 27.389 0.82%
2018-04-06 0 30.50 30.50 30.55 29.80 30.65 700,059 21,249,969 30.355 27.29 27.29 27.33 26.66 27.42 782,488 27.157 3.04%
2018-04-04 0 29.60 29.50 29.60 29.50 29.75 232,529 6,879,984 29.588 26.48 26.39 26.48 26.39 26.62 259,908 26.471 0.34%
2018-04-03 0 29.50 29.45 29.55 29.25 30.00 446,718 13,169,702 29.481 26.39 26.35 26.44 26.17 26.84 499,317 26.375 -1.50%
2018-03-29 0 29.95 29.90 30.10 29.85 30.40 2,117,899 63,683,552 30.069 26.79 26.75 26.93 26.71 27.20 2,367,274 26.902 -0.50%
2018-03-28 0 30.10 30.05 30.10 30.00 30.15 412,500 12,395,175 30.049 26.93 26.88 26.93 26.84 26.97 461,070 26.883 0.17%
2018-03-27 0 30.05 30.05 30.15 30.05 30.40 277,401 8,366,053 30.159 26.88 26.88 26.97 26.88 27.20 310,064 26.982 -0.50%
2018-03-26 0 30.20 30.15 30.20 29.95 30.20 263,152 7,912,237 30.067 27.02 26.97 27.02 26.79 27.02 294,137 26.900 0.17%
2018-03-23 0 30.15 30.10 30.20 29.80 30.30 524,657 15,782,590 30.082 26.97 26.93 27.02 26.66 27.11 586,433 26.913 -0.99%
2018-03-22 0 30.45 30.40 30.45 30.40 30.50 273,700 8,334,215 30.450 27.24 27.20 27.24 27.20 27.29 305,927 27.242 0.00%
2018-03-21 0 30.45 30.40 30.45 30.40 30.75 217,642 6,638,013 30.500 27.24 27.20 27.24 27.20 27.51 243,269 27.287 -0.33%
2018-03-20 0 30.55 30.45 30.55 30.40 30.65 162,500 4,965,512 30.557 27.33 27.24 27.33 27.20 27.42 181,634 27.338 0.16%
2018-03-19 0 30.50 30.45 30.50 30.35 30.65 599,098 18,256,155 30.473 27.29 27.24 27.29 27.15 27.42 669,640 27.263 0.16%
2018-03-16 0 30.45 30.30 30.45 30.30 30.70 992,540 30,255,046 30.482 27.24 27.11 27.24 27.11 27.47 1,109,408 27.271 -0.65%
2018-03-15 0 30.65 30.65 30.70 30.50 30.80 221,500 6,792,375 30.665 27.42 27.42 27.47 27.29 27.56 247,581 27.435 0.16%
2018-03-14 0 30.60 30.55 30.60 30.50 30.85 397,532 12,197,582 30.683 27.38 27.33 27.38 27.29 27.60 444,340 27.451 -0.33%
2018-03-13 0 30.70 30.60 30.80 30.55 31.05 714,916 21,938,721 30.687 27.47 27.38 27.56 27.33 27.78 799,095 27.454 -0.97%
2018-03-12 0 31.00 31.00 31.20 31.00 31.35 264,561 8,225,889 31.093 27.73 27.73 27.91 27.73 28.05 295,712 27.817 -0.16%
2018-03-09 0 31.05 31.05 31.20 30.85 31.25 557,572 17,326,005 31.074 27.78 27.78 27.91 27.60 27.96 623,224 27.801 0.16%
2018-03-08 0 31.00 30.85 31.05 30.60 31.00 288,230 8,900,157 30.879 27.73 27.60 27.78 27.38 27.73 322,168 27.626 1.31%
2018-03-07 0 30.60 30.55 30.60 30.50 31.05 242,198 7,440,913 30.722 27.38 27.33 27.38 27.29 27.78 270,716 27.486 -0.97%
2018-03-06 0 30.90 30.70 31.00 30.60 31.00 678,500 20,887,325 30.785 27.64 27.47 27.73 27.38 27.73 758,391 27.542 0.98%
2018-03-05 0 30.60 30.45 30.60 30.40 31.20 431,512 13,209,922 30.613 27.38 27.24 27.38 27.20 27.91 482,321 27.388 -1.92%
2018-03-02 0 31.20 31.25 31.30 30.65 31.30 829,700 25,775,630 31.066 27.91 27.96 28.00 27.42 28.00 927,394 27.794 0.65%
2018-03-01 0 31.00 30.95 31.00 30.50 31.05 350,184 10,772,795 30.763 27.73 27.69 27.73 27.29 27.78 391,417 27.523 0.98%
2018-02-28 0 30.70 30.65 30.70 30.45 30.80 527,662 16,160,304 30.626 27.47 27.42 27.47 27.24 27.56 589,792 27.400 -0.81%
2018-02-27 0 31.50 31.50 31.65 31.45 31.90 972,403 30,796,605 31.671 27.69 27.69 27.82 27.65 28.04 1,106,215 27.840 -1.10%
2018-02-26 0 31.85 31.80 31.85 31.50 32.25 632,000 20,141,725 31.870 28.00 27.95 28.00 27.69 28.35 718,969 28.015 0.47%
2018-02-23 0 31.70 31.65 31.75 31.55 31.95 717,500 22,767,937 31.732 27.87 27.82 27.91 27.73 28.09 816,235 27.894 0.48%
2018-02-22 0 31.55 31.50 31.70 31.30 31.65 628,500 19,814,712 31.527 27.73 27.69 27.87 27.51 27.82 714,987 27.713 0.80%
2018-02-21 0 31.30 31.25 31.35 31.15 31.40 456,200 14,285,940 31.315 27.51 27.47 27.56 27.38 27.60 518,977 27.527 0.16%
2018-02-20 0 31.25 31.20 31.30 30.65 31.30 907,973 28,314,032 31.184 27.47 27.43 27.51 26.94 27.51 1,032,918 27.412 0.97%
2018-02-15 0 30.95 30.90 30.95 30.70 31.30 578,500 17,895,900 30.935 27.21 27.16 27.21 26.99 27.51 658,107 27.193 -0.32%
2018-02-14 0 31.05 30.90 31.10 30.60 31.10 1,305,388 40,283,148 30.859 27.29 27.16 27.34 26.90 27.34 1,485,021 27.126 2.14%
2018-02-13 0 30.40 30.35 30.45 30.10 30.65 583,065 17,738,539 30.423 26.72 26.68 26.77 26.46 26.94 663,300 26.743 0.33%
2018-02-12 0 30.30 30.10 30.30 30.00 30.35 576,823 17,409,236 30.181 26.63 26.46 26.63 26.37 26.68 656,199 26.530 1.51%
2018-02-09 0 29.85 29.65 29.95 29.60 30.30 1,661,546 49,701,168 29.913 26.24 26.06 26.33 26.02 26.63 1,890,190 26.294 -2.61%
2018-02-08 0 30.65 30.55 30.70 30.40 31.00 537,387 16,464,293 30.638 26.94 26.85 26.99 26.72 27.25 611,336 26.932 0.16%
2018-02-07 0 30.60 30.50 30.70 30.50 31.40 1,200,253 37,084,264 30.897 26.90 26.81 26.99 26.81 27.60 1,365,419 27.160 -1.29%
2018-02-06 0 31.00 31.00 31.05 30.00 31.20 2,322,044 70,527,686 30.373 27.25 27.25 27.29 26.37 27.43 2,641,579 26.699 0.00%
2018-02-05 0 31.00 30.95 31.05 30.50 31.05 760,817 23,513,828 30.906 27.25 27.21 27.29 26.81 27.29 865,512 27.168 -1.12%
2018-02-02 0 31.35 31.30 31.35 31.15 31.40 779,152 24,394,523 31.309 27.56 27.51 27.56 27.38 27.60 886,370 27.522 0.64%
2018-02-01 0 31.15 31.10 31.25 31.05 31.65 1,210,914 37,908,968 31.306 27.38 27.34 27.47 27.29 27.82 1,377,547 27.519 -1.58%
2018-01-31 0 31.65 31.55 31.75 31.40 31.75 1,281,182 40,427,897 31.555 27.82 27.73 27.91 27.60 27.91 1,457,484 27.738 0.00%
2018-01-30 0 31.65 31.65 31.75 31.60 31.80 1,141,617 36,193,514 31.704 27.82 27.82 27.91 27.78 27.95 1,298,714 27.869 -0.47%
2018-01-29 0 31.80 31.75 31.85 31.75 32.00 2,380,649 75,886,888 31.877 27.95 27.91 28.00 27.91 28.13 2,708,248 28.021 0.16%
2018-01-26 0 31.75 31.70 31.75 31.65 31.90 975,506 30,947,240 31.724 27.91 27.87 27.91 27.82 28.04 1,109,745 27.887 0.00%
2018-01-25 0 31.75 31.70 31.75 31.65 32.00 932,500 29,627,725 31.772 27.91 27.87 27.91 27.82 28.13 1,060,821 27.929 0.00%
2018-01-24 0 31.75 31.80 31.90 31.70 32.00 1,493,317 47,590,346 31.869 27.91 27.95 28.04 27.87 28.13 1,698,811 28.014 -0.63%
2018-01-23 0 31.95 31.95 32.00 31.90 32.15 1,347,559 43,159,664 32.028 28.09 28.09 28.13 28.04 28.26 1,532,996 28.154 -0.62%
2018-01-22 0 32.15 32.10 32.20 31.90 32.25 821,790 26,370,588 32.089 28.26 28.22 28.30 28.04 28.35 934,876 28.208 -0.46%
2018-01-19 0 32.30 32.25 32.40 31.50 32.40 2,163,500 69,186,475 31.979 28.39 28.35 28.48 27.69 28.48 2,461,218 28.111 -1.97%
2018-01-18 0 32.95 32.95 33.00 32.80 33.10 1,854,496 61,146,788 32.972 28.96 28.96 29.01 28.83 29.10 2,109,692 28.984 0.46%
2018-01-17 0 32.80 32.75 33.00 32.55 33.00 1,441,022 47,214,195 32.764 28.83 28.79 29.01 28.61 29.01 1,639,320 28.801 -1.06%
2018-01-16 0 33.15 33.15 33.20 32.05 33.25 1,906,619 62,384,904 32.720 29.14 29.14 29.18 28.17 29.23 2,168,987 28.762 2.95%
2018-01-15 0 32.20 32.20 32.30 31.75 32.45 804,440 25,959,594 32.270 28.30 28.30 28.39 27.91 28.52 915,138 28.367 1.42%
2018-01-12 0 31.75 31.70 31.75 31.70 32.10 1,276,686 40,642,372 31.834 27.91 27.87 27.91 27.87 28.22 1,452,370 27.983 -0.31%
2018-01-11 0 31.85 31.75 31.85 31.75 32.30 1,551,303 49,544,394 31.937 28.00 27.91 28.00 27.91 28.39 1,764,777 28.074 -1.24%
2018-01-10 0 32.25 32.35 32.45 32.10 32.45 1,645,090 53,113,958 32.286 28.35 28.44 28.52 28.22 28.52 1,871,470 28.381 -0.15%
2018-01-09 0 32.30 32.25 32.30 31.80 32.50 2,480,111 80,141,644 32.314 28.39 28.35 28.39 27.95 28.57 2,821,397 28.405 1.73%
2018-01-08 0 31.75 31.70 31.85 31.70 32.05 2,085,175 66,560,392 31.921 27.91 27.87 28.00 27.87 28.17 2,372,114 28.060 -0.16%
2018-01-05 0 31.80 31.80 31.95 31.75 32.25 988,531 31,487,671 31.853 27.95 27.95 28.09 27.91 28.35 1,124,562 28.000 0.16%
2018-01-04 0 31.75 31.70 31.75 31.55 32.00 2,233,693 70,925,613 31.753 27.91 27.87 27.91 27.73 28.13 2,541,070 27.912 -0.16%
2018-01-03 0 31.80 31.75 31.80 31.45 31.90 1,940,340 61,509,475 31.700 27.95 27.91 27.95 27.65 28.04 2,207,349 27.866 0.16%
2018-01-02 0 31.75 31.70 31.75 31.35 32.80 4,352,015 139,105,377 31.963 27.91 27.87 27.91 27.56 28.83 4,950,892 28.097 10.05%
2017-12-29 0 28.85 28.75 28.95 28.70 29.10 427,250 12,318,665 28.832 25.36 25.27 25.45 25.23 25.58 486,044 25.345 -0.17%
2017-12-28 0 28.90 28.75 28.90 28.65 29.00 468,624 13,479,613 28.764 25.40 25.27 25.40 25.18 25.49 533,111 25.285 0.00%
2017-12-27 0 28.90 28.80 29.00 28.40 29.00 482,224 13,838,353 28.697 25.40 25.32 25.49 24.96 25.49 548,582 25.226 1.40%
2017-12-22 0 28.50 28.50 28.65 28.50 28.75 1,787,200 51,074,715 28.578 25.05 25.05 25.18 25.05 25.27 2,033,135 25.121 0.35%
2017-12-21 0 28.40 28.35 28.50 27.80 28.50 1,098,001 31,111,531 28.335 24.96 24.92 25.05 24.44 25.05 1,249,096 24.907 2.53%
2017-12-20 0 27.70 27.65 27.70 27.55 27.95 418,659 11,580,718 27.661 24.35 24.31 24.35 24.22 24.57 476,270 24.315 -0.18%
2017-12-19 0 27.75 27.75 27.90 27.65 28.25 632,288 17,576,348 27.798 24.39 24.39 24.53 24.31 24.83 719,297 24.435 -0.89%
2017-12-18 0 28.00 27.95 28.00 27.20 28.55 1,747,874 48,724,880 27.877 24.61 24.57 24.61 23.91 25.10 1,988,398 24.505 2.00%
2017-12-15 0 27.45 27.30 27.50 27.30 27.80 1,855,459 51,078,391 27.529 24.13 24.00 24.17 24.00 24.44 2,110,787 24.199 -1.26%
2017-12-14 0 27.80 27.80 27.85 27.80 28.50 1,351,500 37,947,525 28.078 24.44 24.44 24.48 24.44 25.05 1,537,479 24.682 -2.11%
2017-12-13 0 28.40 28.35 28.40 28.05 28.50 268,500 7,592,500 28.277 24.96 24.92 24.96 24.66 25.05 305,448 24.857 0.35%
2017-12-12 0 28.30 28.20 28.30 27.95 28.35 347,000 9,770,300 28.156 24.88 24.79 24.88 24.57 24.92 394,750 24.751 0.18%
2017-12-11 0 28.25 28.20 28.25 27.90 28.30 318,500 8,968,600 28.159 24.83 24.79 24.83 24.53 24.88 362,329 24.753 0.53%
2017-12-08 0 28.10 27.95 28.10 27.85 28.10 266,900 7,460,617 27.953 24.70 24.57 24.70 24.48 24.70 303,628 24.572 0.90%
2017-12-07 0 27.85 27.80 27.90 27.70 28.20 1,664,959 46,451,360 27.899 24.48 24.44 24.53 24.35 24.79 1,894,073 24.525 -2.62%
2017-12-06 0 28.60 28.50 28.70 28.45 29.10 298,500 8,554,950 28.660 25.14 25.05 25.23 25.01 25.58 339,576 25.193 -1.38%
2017-12-05 0 29.00 29.00 29.10 28.70 29.20 271,000 7,843,000 28.941 25.49 25.49 25.58 25.23 25.67 308,292 25.440 0.87%
2017-12-04 0 28.75 28.75 28.85 28.70 28.90 155,991 4,495,272 28.818 25.27 25.27 25.36 25.23 25.40 177,457 25.332 -0.52%
2017-12-01 0 28.90 28.90 28.95 28.65 29.00 370,418 10,685,328 28.847 25.40 25.40 25.45 25.18 25.49 421,391 25.357 0.52%
2017-11-30 0 28.75 28.70 28.85 28.65 29.20 804,283 23,179,882 28.821 25.27 25.23 25.36 25.18 25.67 914,960 25.334 -0.86%
2017-11-29 0 29.00 28.90 29.00 28.85 29.15 232,880 6,753,870 29.002 25.49 25.40 25.49 25.36 25.62 264,926 25.493 0.52%
2017-11-28 0 28.85 28.85 28.90 28.85 29.20 598,702 17,336,974 28.958 25.36 25.36 25.40 25.36 25.67 681,089 25.455 -0.86%
2017-11-27 0 29.10 29.05 29.15 29.00 29.35 157,216 4,577,886 29.118 25.58 25.54 25.62 25.49 25.80 178,850 25.596 -0.51%
2017-11-24 0 29.25 29.10 29.25 28.85 29.30 94,451 2,753,324 29.151 25.71 25.58 25.71 25.36 25.76 107,448 25.625 1.04%
2017-11-23 0 28.95 28.85 29.00 28.85 29.10 195,300 5,657,020 28.966 25.45 25.36 25.49 25.36 25.58 222,175 25.462 0.52%
2017-11-22 0 28.80 28.75 28.90 28.80 29.25 365,405 10,600,371 29.010 25.32 25.27 25.40 25.32 25.71 415,688 25.501 -0.69%
2017-11-21 0 29.00 29.00 29.10 29.00 29.45 439,675 12,798,478 29.109 25.49 25.49 25.58 25.49 25.89 500,178 25.588 -1.53%
2017-11-20 0 29.45 29.35 29.50 29.30 29.70 276,842 8,147,301 29.429 25.89 25.80 25.93 25.76 26.11 314,938 25.870 -0.34%
2017-11-17 0 29.55 29.45 29.55 29.40 29.75 442,215 13,083,758 29.587 25.98 25.89 25.98 25.84 26.15 503,068 26.008 -0.34%
2017-11-16 0 29.65 29.50 29.65 29.50 29.75 361,640 10,696,091 29.577 26.06 25.93 26.06 25.93 26.15 411,405 25.999 0.85%
2017-11-15 0 29.40 29.45 29.55 29.35 29.85 424,005 12,526,599 29.544 25.84 25.89 25.98 25.80 26.24 482,352 25.970 -0.68%
2017-11-14 0 29.60 29.60 29.70 29.60 29.80 279,921 8,318,331 29.717 26.02 26.02 26.11 26.02 26.20 318,441 26.122 -0.67%
2017-11-13 0 29.80 29.75 29.80 29.50 29.90 321,110 9,532,414 29.686 26.20 26.15 26.20 25.93 26.28 365,298 26.095 0.17%
2017-11-10 0 29.75 29.70 29.80 29.70 29.90 348,515 10,383,850 29.795 26.15 26.11 26.20 26.11 26.28 396,474 26.191 0.17%
2017-11-09 0 29.70 29.65 29.75 29.65 30.05 281,934 8,401,111 29.798 26.11 26.06 26.15 26.06 26.42 320,731 26.194 -0.83%
2017-11-08 0 29.95 29.95 30.00 29.60 30.00 578,577 17,260,764 29.833 26.33 26.33 26.37 26.02 26.37 658,195 26.224 0.34%
2017-11-07 0 29.85 29.80 29.85 29.50 30.00 453,256 13,519,033 29.826 26.24 26.20 26.24 25.93 26.37 515,628 26.219 0.67%
2017-11-06 0 29.65 29.60 29.65 29.50 30.05 352,853 10,471,286 29.676 26.06 26.02 26.06 25.93 26.42 401,409 26.086 -1.00%
2017-11-03 0 29.95 29.90 29.95 29.85 30.00 199,815 5,978,306 29.919 26.33 26.28 26.33 26.24 26.37 227,311 26.300 0.17%
2017-11-02 0 29.90 29.90 30.00 29.85 30.10 163,330 4,887,908 29.927 26.28 26.28 26.37 26.24 26.46 185,806 26.307 0.00%
2017-11-01 0 29.90 29.80 30.00 29.80 30.10 316,538 9,469,680 29.916 26.28 26.20 26.37 26.20 26.46 360,097 26.298 -0.17%
2017-10-31 0 29.95 29.70 30.00 29.65 30.00 358,339 10,687,350 29.825 26.33 26.11 26.37 26.06 26.37 407,650 26.217 0.84%
2017-10-30 0 29.70 29.60 29.75 29.50 30.35 430,020 12,823,496 29.821 26.11 26.02 26.15 25.93 26.68 489,195 26.213 -1.98%
2017-10-27 0 31.50 31.45 31.60 31.20 31.65 488,049 15,362,425 31.477 26.63 26.59 26.72 26.38 26.76 577,198 26.616 -0.16%
2017-10-26 0 31.55 31.50 31.60 31.45 31.65 417,000 13,159,100 31.557 26.68 26.63 26.72 26.59 26.76 493,170 26.683 0.32%
2017-10-25 0 31.45 31.45 31.55 31.35 31.60 236,807 7,450,713 31.463 26.59 26.59 26.68 26.51 26.72 280,063 26.604 0.16%
2017-10-24 0 31.40 31.35 31.50 31.35 31.60 180,200 5,667,472 31.451 26.55 26.51 26.63 26.51 26.72 213,116 26.593 -0.16%
2017-10-23 0 31.45 31.40 31.50 31.40 31.60 157,472 4,961,244 31.506 26.59 26.55 26.63 26.55 26.72 186,236 26.640 0.48%
2017-10-20 0 31.30 31.35 31.50 31.20 31.60 396,583 12,427,222 31.336 26.47 26.51 26.63 26.38 26.72 469,024 26.496 0.16%
2017-10-19 0 31.25 31.25 31.50 31.25 31.70 185,000 5,811,350 31.413 26.42 26.42 26.63 26.42 26.80 218,793 26.561 -0.64%
2017-10-18 0 31.45 31.35 31.50 31.25 31.55 246,500 7,755,175 31.461 26.59 26.51 26.63 26.42 26.68 291,526 26.602 0.16%
2017-10-17 0 31.40 31.30 31.40 31.30 31.60 237,600 7,456,820 31.384 26.55 26.47 26.55 26.47 26.72 281,001 26.537 -0.48%
2017-10-16 0 31.55 31.35 31.60 31.35 31.70 289,160 9,114,365 31.520 26.68 26.51 26.72 26.51 26.80 341,979 26.652 0.32%
2017-10-13 0 31.45 31.35 31.45 31.15 31.45 318,760 10,005,857 31.390 26.59 26.51 26.59 26.34 26.59 376,986 26.542 0.32%
2017-10-12 0 31.35 31.30 31.35 30.95 31.35 697,700 21,710,160 31.117 26.51 26.47 26.51 26.17 26.51 825,144 26.311 1.29%
2017-10-11 0 30.95 30.90 31.00 30.85 31.00 379,680 11,752,614 30.954 26.17 26.13 26.21 26.09 26.21 449,034 26.173 0.00%
2017-10-10 0 30.95 30.90 30.95 30.60 31.00 322,375 9,947,011 30.855 26.17 26.13 26.17 25.87 26.21 381,261 26.090 0.49%
2017-10-09 0 30.80 30.75 30.80 30.75 30.95 355,900 10,965,390 30.810 26.04 26.00 26.04 26.00 26.17 420,910 26.052 -0.16%
2017-10-06 0 30.85 30.75 30.85 30.70 30.90 418,349 12,892,620 30.818 26.09 26.00 26.09 25.96 26.13 494,766 26.058 0.00%
2017-10-04 0 30.85 30.70 30.85 30.70 30.90 389,000 11,978,112 30.792 26.09 25.96 26.09 25.96 26.13 460,056 26.036 0.49%
2017-10-03 0 30.70 30.60 30.70 30.50 30.80 352,022 10,798,087 30.674 25.96 25.87 25.96 25.79 26.04 416,323 25.937 0.99%
2017-09-29 0 30.40 30.40 30.50 30.30 30.50 592,109 17,995,121 30.392 25.70 25.70 25.79 25.62 25.79 700,265 25.698 -0.16%
2017-09-28 0 30.45 30.35 30.55 30.35 30.65 334,500 10,190,075 30.464 25.75 25.66 25.83 25.66 25.92 395,601 25.758 0.50%
2017-09-27 0 30.30 30.30 30.35 30.25 30.80 638,440 19,448,660 30.463 25.62 25.62 25.66 25.58 26.04 755,059 25.758 -0.98%
2017-09-26 0 30.60 30.55 30.60 30.40 30.80 251,000 7,675,469 30.580 25.87 25.83 25.87 25.70 26.04 296,848 25.857 0.49%
2017-09-25 0 30.45 30.45 30.60 30.45 30.90 382,190 11,705,579 30.628 25.75 25.75 25.87 25.75 26.13 452,002 25.897 -0.81%
2017-09-22 0 30.70 30.65 30.75 30.45 30.75 401,000 12,261,221 30.577 25.96 25.92 26.00 25.75 26.00 474,248 25.854 0.33%
2017-09-21 0 30.60 30.55 30.70 30.50 30.95 347,533 10,665,192 30.688 25.87 25.83 25.96 25.79 26.17 411,014 25.948 -0.16%
2017-09-20 0 30.65 30.60 30.80 30.45 30.80 592,552 18,156,329 30.641 25.92 25.87 26.04 25.75 26.04 700,789 25.908 0.33%
2017-09-19 0 30.55 30.50 30.65 30.50 30.85 356,091 10,928,787 30.691 25.83 25.79 25.92 25.79 26.09 421,136 25.951 0.00%
2017-09-18 0 30.55 30.50 30.55 30.20 30.65 870,013 26,546,669 30.513 25.83 25.79 25.83 25.54 25.92 1,028,932 25.800 1.16%
2017-09-15 0 30.20 30.00 30.10 29.10 31.30 1,078,193 32,814,822 30.435 25.54 25.37 25.45 24.61 26.47 1,275,139 25.734 -2.89%
2017-09-14 0 31.10 31.10 31.20 30.85 31.30 436,597 13,554,639 31.046 26.30 26.30 26.38 26.09 26.47 516,347 26.251 0.48%
2017-09-13 0 30.95 30.85 30.95 30.65 30.95 376,440 11,596,224 30.805 26.17 26.09 26.17 25.92 26.17 445,202 26.047 0.65%
2017-09-12 0 30.75 30.70 30.75 30.65 30.95 288,700 8,872,112 30.731 26.00 25.96 26.00 25.92 26.17 341,435 25.985 -0.16%
2017-09-11 0 30.80 30.70 30.80 30.50 30.80 150,998 4,634,438 30.692 26.04 25.96 26.04 25.79 26.04 178,580 25.952 0.98%
2017-09-08 0 30.50 30.45 30.50 30.30 30.65 339,275 10,334,569 30.461 25.79 25.75 25.79 25.62 25.92 401,248 25.756 -0.16%
2017-09-07 0 30.55 30.50 30.55 30.25 30.60 251,839 7,650,481 30.378 25.83 25.79 25.83 25.58 25.87 297,841 25.686 0.16%
2017-09-06 0 30.50 30.35 30.55 30.15 30.55 288,500 8,762,687 30.373 25.79 25.66 25.83 25.49 25.83 341,198 25.682 0.49%
2017-09-05 0 30.35 30.30 30.35 30.25 30.60 217,600 6,623,245 30.438 25.66 25.62 25.66 25.58 25.87 257,347 25.737 -0.49%
2017-09-04 0 30.50 30.40 30.50 30.25 30.65 240,840 7,343,262 30.490 25.79 25.70 25.79 25.58 25.92 284,833 25.781 -0.49%
2017-09-01 0 30.65 30.60 30.65 30.60 30.80 307,613 9,453,150 30.731 25.92 25.87 25.92 25.87 26.04 363,803 25.984 -0.33%
2017-08-31 0 30.75 30.60 30.75 30.40 30.80 457,434 13,996,185 30.597 26.00 25.87 26.00 25.70 26.04 540,990 25.871 1.15%
2017-08-30 0 30.40 30.30 30.40 30.30 30.50 319,500 9,696,687 30.350 25.70 25.62 25.70 25.62 25.79 377,861 25.662 0.00%
2017-08-29 0 30.40 30.30 30.40 30.20 30.50 176,103 5,345,716 30.356 25.70 25.62 25.70 25.54 25.79 208,271 25.667 0.33%
2017-08-28 0 30.30 30.20 30.35 30.25 30.50 265,257 8,037,430 30.301 25.62 25.54 25.66 25.58 25.79 313,710 25.621 -0.16%
2017-08-25 0 30.35 30.20 30.40 30.00 30.45 455,329 13,767,556 30.237 25.66 25.54 25.70 25.37 25.75 538,501 25.566 0.17%
2017-08-24 0 30.30 30.30 30.35 30.10 30.45 290,345 8,795,220 30.292 25.62 25.62 25.66 25.45 25.75 343,380 25.614 0.17%
2017-08-22 0 30.25 30.20 30.30 30.20 30.45 268,000 8,117,650 30.290 25.58 25.54 25.62 25.54 25.75 316,954 25.611 0.00%
2017-08-21 0 30.25 30.20 30.30 30.10 30.35 123,000 3,720,300 30.246 25.58 25.54 25.62 25.45 25.66 145,468 25.575 0.33%
2017-08-18 0 30.15 30.00 30.20 29.80 30.20 538,200 16,160,577 30.027 25.49 25.37 25.54 25.20 25.54 636,509 25.389 0.00%
2017-08-17 0 30.15 30.15 30.25 29.95 30.35 986,000 29,787,250 30.210 25.49 25.49 25.58 25.32 25.66 1,166,106 25.544 1.34%
2017-08-16 0 29.75 29.70 29.75 29.50 29.90 614,000 18,251,643 29.726 25.16 25.11 25.16 24.94 25.28 726,155 25.135 0.68%
2017-08-15 0 29.55 29.55 29.70 29.45 29.70 473,000 13,987,350 29.572 24.99 24.99 25.11 24.90 25.11 559,400 25.004 0.00%
2017-08-14 0 29.55 29.45 29.60 29.40 29.75 489,000 14,444,200 29.538 24.99 24.90 25.03 24.86 25.16 578,322 24.976 0.34%
2017-08-11 0 29.45 29.35 29.45 29.20 30.00 919,144 27,125,390 29.512 24.90 24.82 24.90 24.69 25.37 1,087,038 24.953 -1.83%
2017-08-10 0 30.00 30.00 30.10 30.00 30.40 432,000 13,013,450 30.124 25.37 25.37 25.45 25.37 25.70 510,910 25.471 -1.15%
2017-08-09 0 30.35 30.20 30.35 29.90 30.35 726,220 21,877,052 30.125 25.66 25.54 25.66 25.28 25.66 858,874 25.472 1.51%
2017-08-08 0 29.90 29.85 29.90 29.85 30.00 362,500 10,844,325 29.915 25.28 25.24 25.28 25.24 25.37 428,715 25.295 0.00%
2017-08-07 0 29.90 29.90 29.95 29.85 30.00 514,532 15,406,317 29.942 25.28 25.28 25.32 25.24 25.37 608,518 25.318 0.00%
2017-08-04 0 29.90 29.90 29.95 29.85 30.05 559,706 16,762,825 29.949 25.28 25.28 25.32 25.24 25.41 661,944 25.324 -0.17%
2017-08-03 0 29.95 29.90 29.95 29.80 30.05 351,500 10,525,437 29.944 25.32 25.28 25.32 25.20 25.41 415,706 25.319 0.00%
2017-08-02 0 29.95 29.85 29.90 29.80 30.10 387,500 11,608,725 29.958 25.32 25.24 25.28 25.20 25.45 458,282 25.331 -0.17%
2017-08-01 0 30.00 29.90 30.00 29.80 30.05 245,000 7,348,055 29.992 25.37 25.28 25.37 25.20 25.41 289,752 25.360 0.17%
2017-07-31 0 29.95 29.90 30.00 29.80 30.00 170,496 5,110,355 29.973 25.32 25.28 25.37 25.20 25.37 201,639 25.344 -0.17%
2017-07-28 0 30.00 29.80 30.00 29.65 30.00 256,755 7,669,724 29.872 25.37 25.20 25.37 25.07 25.37 303,655 25.258 0.17%
2017-07-27 0 29.95 29.80 29.95 29.80 30.05 274,305 8,215,242 29.949 25.32 25.20 25.32 25.20 25.41 324,410 25.324 0.67%
2017-07-26 0 29.75 29.75 29.80 29.75 30.00 241,262 7,190,463 29.804 25.16 25.16 25.20 25.16 25.37 285,332 25.200 -0.50%
2017-07-25 0 29.90 29.85 29.95 29.80 29.95 118,500 3,540,925 29.881 25.28 25.24 25.32 25.20 25.32 140,146 25.266 0.17%
2017-07-24 0 29.85 29.80 29.90 29.80 29.95 151,039 4,512,141 29.874 25.24 25.20 25.28 25.20 25.32 178,628 25.260 -0.17%
2017-07-21 0 29.90 29.85 29.90 29.85 30.00 107,500 3,215,425 29.911 25.28 25.24 25.28 25.24 25.37 127,136 25.291 0.00%
2017-07-20 0 29.90 29.80 29.90 29.70 29.95 69,100 2,064,265 29.874 25.28 25.20 25.28 25.11 25.32 81,722 25.260 0.34%
2017-07-19 0 29.80 29.70 29.90 29.70 29.90 406,024 12,093,070 29.784 25.20 25.11 25.28 25.11 25.28 480,190 25.184 -0.17%
2017-07-18 0 29.85 29.80 29.85 29.75 29.95 126,820 3,785,016 29.846 25.24 25.20 25.24 25.16 25.32 149,985 25.236 -0.33%
2017-07-17 0 29.95 29.90 29.95 29.90 30.15 560,314 16,789,627 29.965 25.32 25.28 25.32 25.28 25.49 662,663 25.337 -0.17%
2017-07-14 0 30.00 29.90 30.10 29.90 30.10 202,456 6,068,047 29.972 25.37 25.28 25.45 25.28 25.45 239,437 25.343 0.67%
2017-07-13 0 29.80 29.80 29.85 29.80 30.05 186,000 5,556,794 29.875 25.20 25.20 25.24 25.20 25.41 219,975 25.261 -0.17%
2017-07-12 0 29.85 29.70 29.85 29.70 29.85 192,500 5,734,700 29.791 25.24 25.11 25.24 25.11 25.24 227,663 25.189 0.17%
2017-07-11 0 29.80 29.75 29.80 29.75 29.85 143,000 4,262,450 29.807 25.20 25.16 25.20 25.16 25.24 169,121 25.204 -0.17%
2017-07-10 0 29.85 29.80 29.85 29.80 30.10 293,391 8,763,695 29.870 25.24 25.20 25.24 25.20 25.45 346,983 25.257 -0.33%
2017-07-07 0 29.95 29.80 30.00 29.80 30.00 493,343 14,772,748 29.944 25.32 25.20 25.37 25.20 25.37 583,459 25.319 -0.17%
2017-07-06 0 30.00 29.90 30.00 29.90 30.15 141,986 4,252,355 29.949 25.37 25.28 25.37 25.28 25.49 167,922 25.323 0.33%
2017-07-05 0 29.90 29.85 30.00 29.70 30.00 62,500 1,869,025 29.904 25.28 25.24 25.37 25.11 25.37 73,916 25.286 0.34%
2017-07-04 0 29.80 29.80 29.85 29.65 30.05 232,800 6,932,990 29.781 25.20 25.20 25.24 25.07 25.41 275,324 25.181 -0.83%
2017-07-03 0 30.05 30.00 30.05 29.80 30.25 300,500 9,023,925 30.030 25.41 25.37 25.41 25.20 25.58 355,390 25.392 1.01%
2017-06-30 0 29.75 29.75 29.95 29.75 30.20 321,500 9,619,680 29.921 25.16 25.16 25.32 25.16 25.54 380,226 25.300 -0.83%
2017-06-29 0 30.00 29.95 30.00 29.90 30.15 304,188 9,129,346 30.012 25.37 25.32 25.37 25.28 25.49 359,752 25.377 -0.50%
2017-06-28 0 30.15 29.95 30.20 29.75 30.20 301,200 9,011,750 29.919 25.49 25.32 25.54 25.16 25.54 356,218 25.298 0.84%
2017-06-27 0 29.90 29.85 29.90 29.85 30.20 157,610 4,724,643 29.977 25.28 25.24 25.28 25.24 25.54 186,400 25.347 -1.16%
2017-06-26 0 30.25 30.20 30.25 30.05 30.30 156,345 4,720,724 30.194 25.58 25.54 25.58 25.41 25.62 184,903 25.531 0.17%
2017-06-23 0 30.20 30.05 30.30 29.95 30.30 214,867 6,464,699 30.087 25.54 25.41 25.62 25.32 25.62 254,115 25.440 -0.33%
2017-06-22 0 30.30 30.20 30.30 30.00 30.35 315,461 9,535,016 30.226 25.62 25.54 25.62 25.37 25.66 373,084 25.557 0.66%
2017-06-21 0 30.10 29.95 30.05 29.80 30.15 153,600 4,610,620 30.017 25.45 25.32 25.41 25.20 25.49 181,657 25.381 0.84%
2017-06-20 0 29.85 29.75 29.85 29.75 29.90 113,202 3,377,044 29.832 25.24 25.16 25.24 25.16 25.28 133,880 25.224 0.17%
2017-06-19 0 29.80 29.70 29.80 29.70 29.90 115,351 3,435,854 29.786 25.20 25.11 25.20 25.11 25.28 136,421 25.186 0.51%
2017-06-16 0 29.65 29.55 30.00 29.55 30.00 523,473 15,558,101 29.721 25.07 24.99 25.37 24.99 25.37 619,092 25.131 -0.67%
2017-06-15 0 29.85 29.80 29.90 29.75 30.15 99,308 2,970,531 29.912 25.24 25.20 25.28 25.16 25.49 117,448 25.292 -1.00%
2017-06-14 0 30.15 30.00 30.15 30.00 30.25 169,691 5,107,658 30.100 25.49 25.37 25.49 25.37 25.58 200,687 25.451 0.50%
2017-06-13 0 30.00 29.95 30.10 29.95 30.45 115,694 3,490,790 30.173 25.37 25.32 25.45 25.32 25.75 136,827 25.512 0.33%
2017-06-12 0 29.90 29.90 29.95 29.90 30.35 199,685 6,008,444 30.090 25.28 25.28 25.32 25.28 25.66 236,160 25.442 -0.33%
2017-06-09 0 30.00 29.95 30.15 29.90 30.70 366,078 11,043,760 30.168 25.37 25.32 25.49 25.28 25.96 432,947 25.508 -1.80%
2017-06-08 0 30.55 30.50 30.70 30.40 30.70 511,840 15,650,753 30.577 25.83 25.79 25.96 25.70 25.96 605,334 25.855 0.16%
2017-06-07 0 30.50 30.50 30.60 30.20 30.80 334,037 10,169,717 30.445 25.79 25.79 25.87 25.54 26.04 395,053 25.743 -0.33%
2017-06-06 0 30.60 30.60 30.65 29.95 30.75 448,680 13,661,645 30.449 25.87 25.87 25.92 25.32 26.00 530,637 25.746 1.83%
2017-06-05 0 30.05 30.00 30.15 29.80 30.30 221,046 6,645,184 30.062 25.41 25.37 25.49 25.20 25.62 261,423 25.419 0.17%
2017-06-02 0 30.00 29.95 30.00 29.65 30.30 708,300 21,238,632 29.985 25.37 25.32 25.37 25.07 25.62 837,680 25.354 1.69%
2017-06-01 0 29.50 29.40 29.50 29.15 29.80 367,837 10,872,705 29.558 24.94 24.86 24.94 24.65 25.20 435,027 24.993 0.85%
2017-05-31 0 29.25 29.25 29.50 28.85 29.80 681,215 19,878,194 29.180 24.73 24.73 24.94 24.39 25.20 805,648 24.674 1.92%
2017-05-29 0 28.70 28.70 28.85 28.70 29.00 605,060 17,451,683 28.843 24.27 24.27 24.39 24.27 24.52 715,582 24.388 -0.69%
2017-05-26 0 28.90 28.90 28.95 28.90 29.15 167,300 4,850,515 28.993 24.44 24.44 24.48 24.44 24.65 197,860 24.515 0.00%
2017-05-25 0 28.90 28.90 29.00 28.90 29.35 248,248 7,204,536 29.022 24.44 24.44 24.52 24.44 24.82 293,594 24.539 -0.34%
2017-05-24 0 29.00 28.90 29.00 28.95 29.15 177,024 5,132,415 28.993 24.52 24.44 24.52 24.48 24.65 209,360 24.515 0.00%
2017-05-23 0 29.00 29.00 29.10 29.00 29.45 363,000 10,568,175 29.113 24.52 24.52 24.61 24.52 24.90 429,307 24.617 -1.02%
2017-05-22 0 29.30 29.25 29.30 29.00 29.50 233,376 6,829,316 29.263 24.77 24.73 24.77 24.52 24.94 276,005 24.743 -0.17%
2017-05-19 0 29.35 29.30 29.35 29.25 29.50 134,686 3,955,143 29.366 24.82 24.77 24.82 24.73 24.94 159,288 24.830 -0.68%
2017-05-18 0 29.55 29.50 29.60 28.90 29.80 431,500 12,729,075 29.500 24.99 24.94 25.03 24.44 25.20 510,319 24.943 1.55%
2017-05-17 0 29.10 29.05 29.10 28.80 29.20 244,598 7,087,697 28.977 24.61 24.56 24.61 24.35 24.69 289,277 24.501 0.34%
2017-05-16 0 29.00 28.90 29.00 28.90 29.20 226,000 6,555,625 29.007 24.52 24.44 24.52 24.44 24.69 267,282 24.527 -0.68%
2017-05-15 0 29.20 29.10 29.20 28.90 29.25 123,407 3,590,857 29.098 24.69 24.61 24.69 24.44 24.73 145,949 24.604 0.52%
2017-05-12 0 29.05 29.00 29.05 28.50 29.15 217,071 6,256,386 28.822 24.56 24.52 24.56 24.10 24.65 256,722 24.370 0.35%
2017-05-11 0 28.95 28.90 28.95 28.80 29.10 214,162 6,201,665 28.958 24.48 24.44 24.48 24.35 24.61 253,281 24.485 0.35%
2017-05-10 0 28.85 28.85 28.90 28.85 29.30 192,200 5,586,450 29.066 24.39 24.39 24.44 24.39 24.77 227,308 24.577 -1.20%
2017-05-09 0 29.20 29.15 29.20 28.90 29.20 94,241 2,746,050 29.139 24.69 24.65 24.69 24.44 24.69 111,455 24.638 -0.17%
2017-05-08 0 29.25 29.10 29.25 28.65 29.25 478,815 13,933,717 29.100 24.73 24.61 24.73 24.22 24.73 566,277 24.606 1.56%
2017-05-05 0 28.80 28.80 29.00 28.65 29.15 155,108 4,471,865 28.831 24.35 24.35 24.52 24.22 24.65 183,440 24.378 -1.03%
2017-05-04 0 29.10 29.10 29.25 29.05 29.30 225,619 6,568,058 29.111 24.61 24.61 24.73 24.56 24.77 266,831 24.615 -0.34%
2017-05-02 0 29.20 29.15 29.25 29.15 29.80 295,110 8,697,964 29.474 24.69 24.65 24.73 24.65 25.20 349,016 24.921 -1.68%
2017-04-28 0 29.70 29.60 29.75 29.35 29.75 303,500 8,974,834 29.571 25.11 25.03 25.16 24.82 25.16 358,938 25.004 0.34%
2017-04-27 0 29.60 29.50 29.60 29.20 29.60 235,000 6,925,175 29.469 25.03 24.94 25.03 24.69 25.03 277,926 24.917 0.17%
2017-04-26 0 29.55 29.50 29.55 28.95 29.60 356,306 10,466,897 29.376 24.99 24.94 24.99 24.48 25.03 421,390 24.839 2.07%
2017-04-25 0 28.95 28.90 28.95 28.80 29.15 155,600 4,506,824 28.964 24.48 24.44 24.48 24.35 24.65 184,022 24.491 0.17%
2017-04-24 0 28.90 28.85 28.95 28.80 29.15 177,700 5,142,279 28.938 24.44 24.39 24.48 24.35 24.65 210,159 24.468 0.17%
2017-04-21 0 28.85 28.85 28.95 28.65 29.00 359,305 10,356,605 28.824 24.39 24.39 24.48 24.22 24.52 424,937 24.372 0.52%
2017-04-20 0 28.70 28.90 28.95 28.70 29.05 482,156 13,930,272 28.892 24.27 24.44 24.48 24.27 24.56 570,228 24.429 -0.69%
2017-04-19 0 28.90 28.80 28.95 28.55 28.95 446,814 12,878,141 28.822 24.44 24.35 24.48 24.14 24.48 528,430 24.371 -0.34%
2017-04-18 0 29.00 28.95 29.00 28.65 29.05 385,000 11,125,775 28.898 24.52 24.48 24.52 24.22 24.56 455,325 24.435 0.17%
2017-04-13 0 28.95 28.95 29.05 28.85 29.10 227,700 6,606,810 29.015 24.48 24.48 24.56 24.39 24.61 269,292 24.534 0.17%
2017-04-12 0 28.90 29.10 29.15 28.75 29.50 596,137 17,278,811 28.985 24.44 24.61 24.65 24.31 24.94 705,029 24.508 -1.20%
2017-04-11 0 29.25 29.20 29.25 28.95 29.30 342,256 9,981,788 29.165 24.73 24.69 24.73 24.48 24.77 404,774 24.660 0.34%
2017-04-10 0 29.15 29.10 29.15 29.15 29.45 285,550 8,360,751 29.279 24.65 24.61 24.65 24.65 24.90 337,709 24.757 -0.85%
2017-04-07 0 29.40 29.25 29.45 29.20 29.60 239,393 7,022,316 29.334 24.86 24.73 24.90 24.69 25.03 283,121 24.803 -0.34%
2017-04-06 0 29.50 29.60 29.65 29.40 29.65 229,362 6,769,671 29.515 24.94 25.03 25.07 24.86 25.07 271,258 24.957 -0.17%
2017-04-05 0 29.55 29.45 29.55 29.35 29.75 276,858 8,173,387 29.522 24.99 24.90 24.99 24.82 25.16 327,430 24.962 1.03%
2017-04-03 0 29.25 29.20 29.25 29.00 29.35 945,940 27,632,664 29.212 24.73 24.69 24.73 24.52 24.82 1,118,728 24.700 0.17%
2017-03-31 0 29.20 29.15 29.30 28.65 29.35 456,306 13,283,739 29.111 24.69 24.65 24.77 24.22 24.82 539,656 24.615 0.52%
2017-03-30 0 29.05 28.95 29.10 28.70 29.20 524,343 15,219,958 29.027 24.56 24.48 24.61 24.27 24.69 620,121 24.544 0.35%
2017-03-29 0 28.95 28.90 29.00 28.65 29.20 356,500 10,312,912 28.928 24.48 24.44 24.52 24.22 24.69 421,619 24.460 0.35%
2017-03-28 0 28.85 28.70 28.85 28.70 28.95 190,431 5,476,702 28.760 24.39 24.27 24.39 24.27 24.48 225,216 24.318 0.35%
2017-03-27 0 28.75 28.70 28.75 28.65 29.25 354,000 10,250,522 28.956 24.31 24.27 24.31 24.22 24.73 418,663 24.484 -1.54%
2017-03-24 0 29.20 29.15 29.20 29.00 29.25 169,000 4,923,675 29.134 24.69 24.65 24.69 24.52 24.73 199,870 24.634 0.52%
2017-03-23 0 29.05 29.10 29.15 28.90 29.30 162,354 4,716,543 29.051 24.56 24.61 24.65 24.44 24.77 192,010 24.564 -0.34%
2017-03-22 0 29.15 29.10 29.25 29.05 29.35 211,847 6,173,649 29.142 24.65 24.61 24.73 24.56 24.82 250,544 24.641 -1.52%
2017-03-21 0 29.60 29.35 29.60 29.35 29.90 617,106 18,247,962 29.570 25.03 24.82 25.03 24.82 25.28 729,828 25.003 -0.34%
2017-03-20 0 29.70 29.55 29.70 29.40 30.15 912,317 27,086,852 29.690 25.11 24.99 25.11 24.86 25.49 1,078,964 25.105 -1.33%
2017-03-17 0 30.10 29.80 30.15 29.65 30.15 946,604 28,267,724 29.862 25.45 25.20 25.49 25.07 25.49 1,119,514 25.250 0.84%
2017-03-16 0 29.85 29.80 29.85 29.35 29.85 550,709 16,362,819 29.712 25.24 25.20 25.24 24.82 25.24 651,303 25.123 0.67%
2017-03-15 0 29.65 29.50 29.65 29.40 29.70 789,991 23,308,533 29.505 25.07 24.94 25.07 24.86 25.11 934,293 24.948 0.17%
2017-03-14 0 29.60 29.50 29.60 29.40 29.80 444,197 13,107,264 29.508 25.03 24.94 25.03 24.86 25.20 525,335 24.950 0.34%
2017-03-13 0 29.50 29.45 29.50 29.20 29.70 519,627 15,298,223 29.441 24.94 24.90 24.94 24.69 25.11 614,544 24.894 0.85%
2017-03-10 0 29.25 29.20 29.30 29.15 29.50 335,340 9,826,162 29.302 24.73 24.69 24.77 24.65 24.94 396,594 24.776 0.00%
2017-03-09 0 29.25 29.20 29.30 29.15 29.30 737,732 21,559,214 29.224 24.73 24.69 24.77 24.65 24.77 872,488 24.710 -0.34%
2017-03-08 0 29.35 29.25 29.35 28.55 29.35 1,205,738 35,002,650 29.030 24.82 24.73 24.82 24.14 24.82 1,425,982 24.546 1.91%
2017-03-07 0 28.80 28.80 28.95 28.65 28.95 538,617 15,501,620 28.780 24.35 24.35 24.48 24.22 24.48 637,002 24.335 0.00%
2017-03-06 0 28.80 28.70 28.80 28.35 28.85 627,000 17,977,412 28.672 24.35 24.27 24.35 23.97 24.39 741,530 24.244 1.05%
2017-03-03 0 28.50 28.35 28.55 28.30 28.75 383,500 10,906,087 28.438 24.10 23.97 24.14 23.93 24.31 453,551 24.046 -0.18%
2017-03-02 0 28.55 28.50 28.60 28.35 28.80 713,292 20,311,593 28.476 24.14 24.10 24.18 23.97 24.35 843,584 24.078 1.06%
2017-03-01 0 28.25 28.15 28.30 28.05 28.40 423,906 11,949,263 28.188 23.89 23.80 23.93 23.72 24.01 501,338 23.835 -0.35%
2017-02-28 0 28.35 28.25 28.40 28.15 28.70 1,000,214 28,443,147 28.437 23.97 23.89 24.01 23.80 24.27 1,182,916 24.045 1.25%
2017-02-27 0 28.00 27.85 27.95 27.50 28.20 662,587 18,510,294 27.936 23.68 23.55 23.63 23.25 23.84 783,617 23.622 1.63%
2017-02-24 0 27.55 27.50 27.55 27.40 27.75 3,298,291 90,678,582 27.493 23.29 23.25 23.29 23.17 23.46 3,900,767 23.246 0.00%
2017-02-23 0 27.55 27.50 27.55 27.30 27.65 340,829 9,383,541 27.532 23.29 23.25 23.29 23.08 23.38 403,086 23.279 0.55%
2017-02-22 0 27.40 27.35 27.40 27.30 27.60 483,500 13,257,425 27.420 23.17 23.13 23.17 23.08 23.34 571,818 23.185 0.18%
2017-02-21 0 27.35 27.30 27.40 27.20 27.50 643,049 17,559,348 27.306 23.13 23.08 23.17 23.00 23.25 760,510 23.089 0.18%
2017-02-20 0 27.30 27.20 27.30 27.15 27.50 574,500 15,697,575 27.324 23.08 23.00 23.08 22.96 23.25 679,440 23.104 0.00%
2017-02-17 0 27.30 27.25 27.35 27.30 27.65 967,108 26,517,331 27.419 23.08 23.04 23.13 23.08 23.38 1,143,763 23.184 0.18%
2017-02-16 0 27.25 27.25 27.40 27.20 27.85 559,410 15,349,480 27.439 23.04 23.04 23.17 23.00 23.55 661,594 23.201 -1.09%
2017-02-15 0 27.55 27.55 27.60 27.50 27.65 633,500 17,457,425 27.557 23.29 23.29 23.34 23.25 23.38 749,217 23.301 0.18%
2017-02-14 0 27.50 27.40 27.55 27.35 27.55 746,295 20,464,797 27.422 23.25 23.17 23.29 23.13 23.29 882,616 23.187 0.55%
2017-02-13 0 27.35 27.35 27.45 27.25 27.70 725,106 19,946,978 27.509 23.13 23.13 23.21 23.04 23.42 857,556 23.260 -0.55%
2017-02-10 0 27.50 27.25 27.30 27.30 28.00 774,970 21,327,045 27.520 23.25 23.04 23.08 23.08 23.68 916,528 23.269 0.73%
2017-02-09 0 27.30 27.30 27.35 27.25 27.50 567,704 15,517,418 27.334 23.08 23.08 23.13 23.04 23.25 671,403 23.112 0.00%
2017-02-08 0 27.30 27.30 27.40 27.10 27.50 469,189 12,897,346 27.489 23.08 23.08 23.17 22.91 23.25 554,892 23.243 -0.00%
2017-02-07 0 27.85 27.70 27.85 27.70 27.95 557,415 15,513,851 27.832 23.08 22.96 23.08 22.96 23.17 672,515 23.068 0.18%
2017-02-06 0 27.80 27.80 27.90 27.80 28.00 523,305 14,589,222 27.879 23.04 23.04 23.12 23.04 23.21 631,362 23.108 0.18%
2017-02-03 0 27.75 27.65 27.80 27.60 27.80 885,713 24,538,473 27.705 23.00 22.92 23.04 22.88 23.04 1,068,604 22.963 -0.18%
2017-02-02 0 27.80 27.70 27.80 27.70 27.95 304,026 8,437,710 27.753 23.04 22.96 23.04 22.96 23.17 366,804 23.003 0.54%
2017-02-01 0 27.65 27.60 27.70 27.50 28.00 706,029 19,555,670 27.698 22.92 22.88 22.96 22.79 23.21 851,817 22.958 -0.54%
2017-01-27 0 27.80 27.70 27.80 27.70 28.00 400,979 11,158,244 27.828 23.04 22.96 23.04 22.96 23.21 483,777 23.065 -0.54%
2017-01-26 0 27.95 27.85 27.95 27.80 28.05 411,732 11,505,989 27.945 23.17 23.08 23.17 23.04 23.25 496,750 23.163 -0.18%
2017-01-25 0 28.00 27.90 28.00 27.70 28.20 794,020 22,171,930 27.924 23.21 23.12 23.21 22.96 23.37 957,977 23.145 -0.53%
2017-01-24 0 28.15 28.15 28.25 28.10 28.55 484,900 13,707,970 28.270 23.33 23.33 23.42 23.29 23.66 585,027 23.431 -0.88%
2017-01-23 0 28.40 28.25 28.45 28.00 28.45 358,000 10,124,387 28.280 23.54 23.42 23.58 23.21 23.58 431,923 23.440 0.71%
2017-01-20 0 28.20 28.00 28.25 27.80 28.30 936,395 26,150,310 27.927 23.37 23.21 23.42 23.04 23.46 1,129,751 23.147 1.26%
2017-01-19 0 27.85 27.80 27.85 27.70 27.85 184,800 5,136,605 27.795 23.08 23.04 23.08 22.96 23.08 222,959 23.038 0.36%
2017-01-18 0 27.75 27.60 27.80 27.35 27.80 1,667,000 46,124,487 27.669 23.00 22.88 23.04 22.67 23.04 2,011,218 22.934 0.73%
2017-01-17 0 27.55 27.40 27.60 27.25 27.60 586,070 16,039,941 27.369 22.83 22.71 22.88 22.59 22.88 707,087 22.685 1.29%
2017-01-16 0 27.20 27.20 27.25 27.15 27.60 79,000 2,153,475 27.259 22.54 22.54 22.59 22.50 22.88 95,313 22.594 -0.91%
2017-01-13 0 27.45 27.35 27.45 27.25 27.55 209,000 5,728,862 27.411 22.75 22.67 22.75 22.59 22.83 252,156 22.719 0.00%
2017-01-12 0 27.45 27.45 27.55 27.25 27.55 235,000 6,433,912 27.378 22.75 22.75 22.83 22.59 22.83 283,525 22.693 0.55%
2017-01-11 0 27.30 27.25 27.30 27.05 27.50 338,525 9,224,367 27.249 22.63 22.59 22.63 22.42 22.79 408,427 22.585 0.92%
2017-01-10 0 27.05 27.05 27.20 27.00 27.30 166,026 4,503,412 27.125 22.42 22.42 22.54 22.38 22.63 200,309 22.482 0.00%
2017-01-09 0 27.05 27.00 27.05 26.90 27.20 83,536 2,256,136 27.008 22.42 22.38 22.42 22.30 22.54 100,785 22.386 0.00%
2017-01-06 0 27.05 27.00 27.05 27.00 27.25 525,966 14,282,109 27.154 22.42 22.38 22.42 22.38 22.59 634,573 22.507 0.56%
2017-01-05 0 26.90 26.70 26.95 26.55 27.00 636,997 17,021,281 26.721 22.30 22.13 22.34 22.01 22.38 768,530 22.148 1.13%
2017-01-04 0 26.60 26.65 26.70 26.35 27.00 424,627 11,308,340 26.631 22.05 22.09 22.13 21.84 22.38 512,308 22.073 -1.12%
2017-01-03 0 26.90 26.85 26.95 26.70 27.00 233,596 6,275,962 26.867 22.30 22.25 22.34 22.13 22.38 281,831 22.269 0.37%
2016-12-30 0 26.80 26.75 26.90 26.70 26.90 115,000 3,084,350 26.820 22.21 22.17 22.30 22.13 22.30 138,746 22.230 0.37%
2016-12-29 0 26.70 26.60 26.75 26.55 26.90 69,152 1,847,063 26.710 22.13 22.05 22.17 22.01 22.30 83,431 22.139 -1.29%
2016-12-28 0 27.05 26.95 27.20 26.30 27.85 188,240 5,043,986 26.796 22.42 22.34 22.54 21.80 23.08 227,110 22.209 1.69%
2016-12-23 0 26.60 26.60 26.70 26.35 26.85 181,361 4,814,344 26.546 22.05 22.05 22.13 21.84 22.25 218,810 22.002 -0.75%
2016-12-22 0 26.80 26.75 26.80 26.60 27.05 363,500 9,737,587 26.788 22.21 22.17 22.21 22.05 22.42 438,559 22.204 -0.74%
2016-12-21 0 27.00 26.90 27.00 26.80 27.05 212,626 5,725,913 26.930 22.38 22.30 22.38 22.21 22.42 256,531 22.321 0.37%
2016-12-20 0 26.90 26.85 27.00 26.85 27.15 122,500 3,302,750 26.961 22.30 22.25 22.38 22.25 22.50 147,795 22.347 -0.92%
2016-12-19 0 27.15 27.05 27.25 27.00 27.30 138,500 3,763,400 27.173 22.50 22.42 22.59 22.38 22.63 167,099 22.522 -0.55%
2016-12-16 0 27.30 27.20 27.30 27.05 27.35 581,123 15,817,730 27.219 22.63 22.54 22.63 22.42 22.67 701,119 22.561 0.37%
2016-12-15 0 27.20 27.20 27.25 27.20 27.75 313,500 8,577,087 27.359 22.54 22.54 22.59 22.54 23.00 378,234 22.677 -2.51%
2016-12-14 0 27.90 27.85 27.90 27.70 28.00 279,980 7,785,237 27.806 23.12 23.08 23.12 22.96 23.21 337,793 23.047 0.36%
2016-12-13 0 27.80 27.70 27.80 27.55 27.85 76,500 2,120,525 27.719 23.04 22.96 23.04 22.83 23.08 92,296 22.975 0.36%
2016-12-12 0 27.70 27.65 27.70 27.60 28.25 205,500 5,724,282 27.855 22.96 22.92 22.96 22.88 23.42 247,934 23.088 -1.25%
2016-12-09 0 28.05 28.00 28.10 28.00 28.25 325,500 9,140,225 28.081 23.25 23.21 23.29 23.21 23.42 392,712 23.275 -1.06%
2016-12-08 0 28.35 28.25 28.35 28.25 28.35 434,768 12,304,478 28.301 23.50 23.42 23.50 23.42 23.50 524,543 23.458 0.18%
2016-12-07 0 28.30 28.20 28.30 28.20 28.35 453,925 12,828,324 28.261 23.46 23.37 23.46 23.37 23.50 547,656 23.424 0.00%
2016-12-06 0 28.30 28.25 28.30 28.05 28.45 269,430 7,597,485 28.198 23.46 23.42 23.46 23.25 23.58 325,064 23.372 0.18%
2016-12-05 0 28.25 28.15 28.30 28.05 28.50 160,000 4,518,675 28.242 23.42 23.33 23.46 23.25 23.62 193,038 23.408 -1.57%
2016-12-02 0 28.70 28.60 28.70 28.45 28.80 165,000 4,736,050 28.703 23.79 23.71 23.79 23.58 23.87 199,071 23.791 -0.52%
2016-12-01 0 28.85 28.75 28.90 28.50 28.95 169,507 4,873,572 28.751 23.91 23.83 23.95 23.62 24.00 204,508 23.831 1.94%
2016-11-30 0 28.30 28.20 28.25 28.10 28.65 321,213 9,108,058 28.355 23.46 23.37 23.42 23.29 23.75 387,540 23.502 -1.57%
2016-11-29 0 28.75 28.65 28.75 28.50 28.85 175,700 5,051,220 28.749 23.83 23.75 23.83 23.62 23.91 211,980 23.829 0.52%
2016-11-28 0 28.60 28.55 28.60 28.55 28.95 162,446 4,653,486 28.646 23.71 23.66 23.71 23.66 24.00 195,989 23.744 -1.72%
2016-11-25 0 29.10 29.05 29.10 28.60 29.15 229,500 6,666,375 29.047 24.12 24.08 24.12 23.71 24.16 276,889 24.076 1.93%
2016-11-24 0 28.55 28.55 28.60 28.55 29.15 169,000 4,868,712 28.809 23.66 23.66 23.71 23.66 24.16 203,897 23.878 -1.72%
2016-11-23 0 29.05 29.00 29.05 28.70 29.20 632,142 18,348,251 29.026 24.08 24.04 24.08 23.79 24.20 762,673 24.058 1.22%
2016-11-22 0 28.70 28.70 28.80 28.45 28.90 591,000 16,972,625 28.718 23.79 23.79 23.87 23.58 23.95 713,035 23.803 0.88%
2016-11-21 0 28.45 28.35 28.50 28.20 28.60 213,000 6,047,550 28.392 23.58 23.50 23.62 23.37 23.71 256,982 23.533 -0.52%
2016-11-18 0 28.60 28.45 28.60 28.05 28.60 371,757 10,530,407 28.326 23.71 23.58 23.71 23.25 23.71 448,521 23.478 1.60%
2016-11-17 0 28.15 28.10 28.15 27.60 28.60 473,230 13,294,551 28.093 23.33 23.29 23.33 22.88 23.71 570,947 23.285 0.00%
2016-11-16 0 28.15 28.10 28.15 27.60 28.20 425,000 11,855,800 27.896 23.33 23.29 23.33 22.88 23.37 512,758 23.122 1.26%
2016-11-15 0 27.80 27.75 27.80 27.35 27.80 239,600 6,586,245 27.489 23.04 23.00 23.04 22.67 23.04 289,075 22.784 0.72%
2016-11-14 0 27.60 27.50 27.60 27.30 27.65 249,500 6,853,375 27.468 22.88 22.79 22.88 22.63 22.92 301,019 22.767 0.18%
2016-11-11 0 27.55 27.45 27.70 27.40 27.70 387,940 10,690,113 27.556 22.83 22.75 22.96 22.71 22.96 468,046 22.840 -0.54%
2016-11-10 0 27.70 27.70 27.80 27.00 27.80 604,000 16,586,825 27.462 22.96 22.96 23.04 22.38 23.04 728,720 22.762 3.75%
2016-11-09 0 26.70 26.70 26.75 26.40 27.10 405,000 10,820,575 26.717 22.13 22.13 22.17 21.88 22.46 488,628 22.145 -1.29%
2016-11-08 0 27.05 27.00 27.05 27.00 27.40 184,950 5,021,815 27.152 22.42 22.38 22.42 22.38 22.71 223,140 22.505 -0.73%
2016-11-07 0 27.25 27.15 27.30 26.85 27.50 319,374 8,691,523 27.214 22.59 22.50 22.63 22.25 22.79 385,321 22.557 0.00%
2016-11-04 0 27.25 27.20 27.30 26.90 27.30 371,500 10,095,700 27.176 22.59 22.54 22.63 22.30 22.63 448,211 22.524 0.93%
2016-11-03 0 27.00 26.95 27.00 26.95 27.35 287,138 7,772,373 27.068 22.38 22.34 22.38 22.34 22.67 346,429 22.436 -0.55%
2016-11-02 0 27.15 27.05 27.15 27.05 27.25 151,000 4,093,725 27.111 22.50 22.42 22.50 22.42 22.59 182,180 22.471 -0.55%
2016-11-01 0 27.30 27.35 27.40 27.10 27.40 428,297 11,680,250 27.271 22.63 22.67 22.71 22.46 22.71 516,736 22.604 0.37%
2016-10-31 0 27.20 27.15 27.20 27.05 27.55 454,724 12,394,636 27.257 22.54 22.50 22.54 22.42 22.83 548,620 22.592 -1.09%
2016-10-28 0 27.50 27.45 27.50 27.45 27.85 286,552 7,911,715 27.610 22.79 22.75 22.79 22.75 23.08 345,722 22.885 -1.26%
2016-10-27 0 28.60 28.55 28.65 28.45 28.80 270,000 7,710,900 28.559 23.08 23.04 23.12 22.96 23.24 334,525 23.050 -0.52%
2016-10-26 0 28.75 28.75 28.85 28.70 28.95 594,629 17,140,903 28.826 23.20 23.20 23.29 23.16 23.37 736,734 23.266 -0.52%
2016-10-25 0 28.90 28.85 28.90 28.65 28.90 537,900 15,504,520 28.824 23.33 23.29 23.33 23.12 23.33 666,448 23.264 0.52%
2016-10-24 0 28.75 28.70 28.80 28.35 29.00 330,000 9,467,175 28.688 23.20 23.16 23.24 22.88 23.41 408,864 23.155 0.88%
2016-10-20 0 28.50 28.40 28.50 28.30 28.75 247,940 7,071,223 28.520 23.00 22.92 23.00 22.84 23.20 307,193 23.019 -0.70%
2016-10-19 0 28.70 28.65 28.70 28.15 28.80 404,971 11,603,247 28.652 23.16 23.12 23.16 22.72 23.24 501,751 23.126 1.41%
2016-10-18 0 28.30 28.20 28.30 27.90 28.30 468,971 13,219,091 28.187 22.84 22.76 22.84 22.52 22.84 581,046 22.751 1.43%
2016-10-17 0 27.90 27.90 28.05 27.85 28.20 230,083 6,427,222 27.934 22.52 22.52 22.64 22.48 22.76 285,068 22.546 -0.71%
2016-10-14 0 28.10 28.00 28.20 27.85 28.20 394,886 11,058,220 28.004 22.68 22.60 22.76 22.48 22.76 489,256 22.602 0.72%
2016-10-13 0 27.90 27.80 27.95 27.60 28.00 330,000 9,166,237 27.776 22.52 22.44 22.56 22.28 22.60 408,864 22.419 0.36%
2016-10-12 0 27.80 27.80 27.85 27.35 28.25 664,757 18,534,507 27.882 22.44 22.44 22.48 22.07 22.80 823,621 22.504 -1.94%
2016-10-11 0 28.35 28.30 28.35 28.00 28.60 447,328 12,664,684 28.312 22.88 22.84 22.88 22.60 23.08 554,231 22.851 -0.35%
2016-10-07 0 28.45 28.45 28.55 28.30 28.55 249,800 7,117,897 28.494 22.96 22.96 23.04 22.84 23.04 309,497 22.998 -0.35%
2016-10-06 0 28.55 28.45 28.65 28.40 28.90 546,536 15,650,017 28.635 23.04 22.96 23.12 22.92 23.33 677,147 23.112 0.00%
2016-10-05 0 28.55 28.45 28.55 28.45 28.55 165,000 4,700,025 28.485 23.04 22.96 23.04 22.96 23.04 204,432 22.991 0.35%
2016-10-04 0 28.45 28.50 28.60 28.30 28.65 225,548 6,420,978 28.468 22.96 23.00 23.08 22.84 23.12 279,450 22.977 0.18%
2016-10-03 0 28.40 28.35 28.40 28.35 28.55 160,991 4,581,069 28.455 22.92 22.88 22.92 22.88 23.04 199,465 22.967 0.35%
2016-09-30 0 28.30 28.15 28.35 28.10 28.40 441,500 12,464,712 28.233 22.84 22.72 22.88 22.68 22.92 547,010 22.787 0.18%
2016-09-29 0 28.25 28.25 28.30 28.15 28.35 76,289 2,156,293 28.265 22.80 22.80 22.84 22.72 22.88 94,521 22.813 0.00%
2016-09-28 0 28.25 28.20 28.25 28.05 28.25 84,864 2,390,864 28.173 22.80 22.76 22.80 22.64 22.80 105,145 22.739 0.00%
2016-09-27 0 28.25 28.15 28.30 28.00 28.30 223,000 6,273,075 28.130 22.80 22.72 22.84 22.60 22.84 276,293 22.704 0.18%
2016-09-26 0 28.20 28.10 28.20 28.10 28.50 317,111 8,944,695 28.207 22.76 22.68 22.76 22.68 23.00 392,894 22.766 -1.05%
2016-09-23 0 28.50 28.40 28.55 28.35 28.55 525,500 14,954,787 28.458 23.00 22.92 23.04 22.88 23.04 651,084 22.969 0.35%
2016-09-22 0 28.40 28.40 28.45 28.35 28.50 319,700 9,073,790 28.382 22.92 22.92 22.96 22.88 23.00 396,102 22.908 0.53%
2016-09-21 0 28.25 28.20 28.25 27.90 28.30 382,800 10,739,347 28.055 22.80 22.76 22.80 22.52 22.84 474,282 22.643 0.36%
2016-09-20 0 28.15 28.10 28.15 27.70 28.20 346,164 9,665,179 27.921 22.72 22.68 22.72 22.36 22.76 428,890 22.535 0.90%
2016-09-19 0 27.90 27.75 27.90 27.75 28.15 551,271 15,369,247 27.880 22.52 22.40 22.52 22.40 22.72 683,014 22.502 0.18%
2016-09-15 0 27.85 27.75 27.90 27.70 27.95 466,752 12,990,179 27.831 22.48 22.40 22.52 22.36 22.56 578,297 22.463 0.72%
2016-09-14 0 27.65 27.50 27.70 27.35 27.75 324,000 8,921,875 27.537 22.32 22.20 22.36 22.07 22.40 401,430 22.225 0.36%
2016-09-13 0 27.55 27.60 27.75 27.50 27.95 389,026 10,782,436 27.716 22.24 22.28 22.40 22.20 22.56 481,996 22.370 0.00%
2016-09-12 0 27.55 27.55 27.60 27.55 28.10 733,075 20,357,847 27.770 22.24 22.24 22.28 22.24 22.68 908,266 22.414 -2.82%
2016-09-09 0 28.35 28.35 28.55 28.25 28.70 479,018 13,624,040 28.442 22.88 22.88 23.04 22.80 23.16 593,494 22.956 0.53%
2016-09-08 0 28.20 28.15 28.30 28.05 28.50 365,991 10,321,733 28.202 22.76 22.72 22.84 22.64 23.00 453,456 22.762 -0.88%
2016-09-07 0 28.45 28.40 28.45 28.15 28.45 223,600 6,325,275 28.288 22.96 22.92 22.96 22.72 22.96 277,036 22.832 0.71%
2016-09-06 0 28.25 28.20 28.40 28.00 28.40 203,000 5,724,425 28.199 22.80 22.76 22.92 22.60 22.92 251,513 22.760 0.00%
2016-09-05 0 28.25 28.10 28.25 27.95 28.35 334,206 9,414,323 28.169 22.80 22.68 22.80 22.56 22.88 414,075 22.736 1.25%
2016-09-02 0 27.90 27.80 27.90 27.50 27.90 311,091 8,631,976 27.747 22.52 22.44 22.52 22.20 22.52 385,436 22.395 1.09%
2016-09-01 0 27.60 27.50 27.65 27.15 27.65 354,368 9,718,797 27.426 22.28 22.20 22.32 21.91 22.32 439,055 22.136 0.91%
2016-08-31 0 27.35 27.30 27.50 27.05 27.65 747,220 20,470,446 27.395 22.07 22.03 22.20 21.83 22.32 925,791 22.111 -0.91%
2016-08-30 0 27.60 27.60 27.65 27.60 27.75 253,700 7,011,140 27.636 22.28 22.28 22.32 22.28 22.40 314,329 22.305 -0.18%
2016-08-29 0 27.65 27.60 27.65 27.60 27.85 303,000 8,389,475 27.688 22.32 22.28 22.32 22.28 22.48 375,411 22.347 -0.72%
2016-08-26 0 27.85 27.80 27.85 27.55 27.85 249,500 6,934,575 27.794 22.48 22.44 22.48 22.24 22.48 309,126 22.433 1.09%
2016-08-25 0 27.55 27.55 27.65 27.45 27.80 570,500 15,756,225 27.618 22.24 22.24 22.32 22.16 22.44 706,838 22.291 -0.72%
2016-08-24 0 27.75 27.70 27.75 27.55 27.90 817,500 22,671,710 27.733 22.40 22.36 22.40 22.24 22.52 1,012,866 22.384 0.36%
2016-08-23 0 27.65 27.65 27.70 27.45 27.80 483,000 13,354,275 27.649 22.32 22.32 22.36 22.16 22.44 598,427 22.316 -0.18%
2016-08-22 0 27.70 27.60 27.70 27.40 27.95 565,900 15,621,057 27.604 22.36 22.28 22.36 22.11 22.56 701,139 22.280 0.18%
2016-08-19 0 27.65 27.65 27.70 27.45 28.10 301,040 8,332,035 27.678 22.32 22.32 22.36 22.16 22.68 372,983 22.339 -1.25%
2016-08-18 0 28.00 27.95 28.00 27.25 28.05 3,527,500 97,651,810 27.683 22.60 22.56 22.60 21.99 22.64 4,370,503 22.343 2.56%
2016-08-17 0 27.30 27.25 27.30 27.15 27.35 293,020 7,988,124 27.261 22.03 21.99 22.03 21.91 22.07 363,046 22.003 0.37%
2016-08-16 0 27.20 27.10 27.25 27.10 27.35 489,330 13,328,046 27.237 21.95 21.87 21.99 21.87 22.07 606,270 21.984 -0.18%
2016-08-15 0 27.25 27.15 27.25 27.15 27.35 160,523 4,371,084 27.230 21.99 21.91 21.99 21.91 22.07 198,885 21.978 0.18%
2016-08-12 0 27.20 27.15 27.20 27.10 27.25 506,024 13,761,816 27.196 21.95 21.91 21.95 21.87 21.99 626,954 21.950 0.18%
2016-08-11 0 27.15 27.15 27.20 27.05 27.25 365,500 9,928,873 27.165 21.91 21.91 21.95 21.83 21.99 452,847 21.925 -0.37%
2016-08-10 0 27.25 27.10 27.25 27.10 27.25 405,015 11,010,511 27.185 21.99 21.87 21.99 21.87 21.99 501,806 21.942 0.55%
2016-08-09 0 27.10 27.00 27.10 26.85 27.10 483,500 13,054,325 27.000 21.87 21.79 21.87 21.67 21.87 599,047 21.792 0.00%
2016-08-08 0 27.10 27.00 27.10 26.90 27.15 907,160 24,508,354 27.017 21.87 21.79 21.87 21.71 21.91 1,123,953 21.805 0.74%
2016-08-05 0 26.90 26.80 26.90 26.50 26.95 615,000 16,513,025 26.850 21.71 21.63 21.71 21.39 21.75 761,973 21.671 0.75%
2016-08-04 0 26.70 26.65 26.70 26.25 26.70 1,085,500 28,829,412 26.559 21.55 21.51 21.55 21.19 21.55 1,344,913 21.436 1.33%
2016-08-03 0 26.35 26.25 26.40 26.15 26.40 499,552 13,100,127 26.224 21.27 21.19 21.31 21.11 21.31 618,935 21.166 0.00%
2016-08-01 0 26.35 26.25 26.35 25.90 26.35 533,000 13,968,237 26.207 21.27 21.19 21.27 20.90 21.27 660,377 21.152 2.33%
2016-07-29 0 25.75 25.65 25.75 25.60 26.30 557,000 14,428,162 25.903 20.78 20.70 20.78 20.66 21.23 690,112 20.907 -1.72%
2016-07-28 0 26.20 26.15 26.20 25.55 26.20 878,717 22,740,648 25.879 21.15 21.11 21.15 20.62 21.15 1,088,713 20.888 2.14%
2016-07-27 0 25.65 25.60 25.65 25.50 25.80 440,776 11,292,840 25.620 20.70 20.66 20.70 20.58 20.82 546,113 20.679 0.79%
2016-07-26 0 25.45 25.40 25.45 25.40 25.65 835,040 21,334,247 25.549 20.54 20.50 20.54 20.50 20.70 1,034,598 20.621 -0.39%
2016-07-25 0 25.55 25.50 25.55 25.50 25.70 414,382 10,594,220 25.566 20.62 20.58 20.62 20.58 20.74 513,411 20.635 -0.39%
2016-07-22 0 25.65 25.60 25.65 25.45 25.70 513,276 13,136,890 25.594 20.70 20.66 20.70 20.54 20.74 635,939 20.657 0.00%
2016-07-21 0 25.65 25.65 25.70 25.50 25.80 934,448 24,020,651 25.706 20.70 20.70 20.74 20.58 20.82 1,157,763 20.747 0.00%
2016-07-20 0 25.65 25.55 25.70 25.30 25.70 514,218 13,127,789 25.530 20.70 20.62 20.74 20.42 20.74 637,106 20.605 1.58%
2016-07-19 0 25.25 25.20 25.30 25.20 25.65 514,830 13,069,352 25.386 20.38 20.34 20.42 20.34 20.70 637,864 20.489 -1.37%
2016-07-18 0 25.60 25.60 25.70 25.20 25.70 1,142,000 28,998,550 25.393 20.66 20.66 20.74 20.34 20.74 1,414,916 20.495 0.99%
2016-07-15 0 25.35 25.20 25.35 24.80 25.35 1,141,887 28,712,708 25.145 20.46 20.34 20.46 20.02 20.46 1,414,776 20.295 1.81%
2016-07-14 0 24.90 24.90 24.95 24.55 24.95 782,500 19,377,750 24.764 20.10 20.10 20.14 19.81 20.14 969,502 19.987 0.81%
2016-07-13 0 24.70 24.65 24.75 24.60 24.75 459,526 11,346,146 24.691 19.94 19.90 19.98 19.86 19.98 569,344 19.928 0.41%
2016-07-12 0 24.60 24.60 24.65 24.35 24.75 474,994 11,676,338 24.582 19.86 19.86 19.90 19.65 19.98 588,508 19.841 1.03%
2016-07-11 0 24.35 24.30 24.35 24.15 24.50 382,500 9,294,462 24.299 19.65 19.61 19.65 19.49 19.77 473,910 19.612 0.41%
2016-07-08 0 24.25 24.20 24.25 24.05 24.45 169,000 4,086,612 24.181 19.57 19.53 19.57 19.41 19.73 209,388 19.517 -0.41%
2016-07-07 0 24.35 24.25 24.35 24.25 24.60 741,949 18,050,932 24.329 19.65 19.57 19.65 19.57 19.86 919,260 19.636 0.00%
2016-07-06 0 24.35 24.35 24.45 24.30 24.70 336,674 8,240,040 24.475 19.65 19.65 19.73 19.61 19.94 417,132 19.754 -1.42%
2016-07-05 0 24.70 24.60 24.65 24.60 24.75 263,100 6,501,250 24.710 19.94 19.86 19.90 19.86 19.98 325,976 19.944 0.00%
2016-07-04 0 24.70 24.65 24.70 24.45 24.80 1,147,156 28,360,311 24.722 19.94 19.90 19.94 19.73 20.02 1,421,304 19.954 0.61%
2016-06-30 0 24.55 24.45 24.55 24.40 24.60 469,500 11,509,575 24.515 19.81 19.73 19.81 19.69 19.86 581,701 19.786 1.03%
2016-06-29 0 24.30 24.25 24.30 24.25 24.55 1,395,279 34,090,879 24.433 19.61 19.57 19.61 19.57 19.81 1,728,723 19.720 -1.02%
2016-06-28 0 24.55 24.50 24.60 24.40 24.65 173,943 4,262,966 24.508 19.81 19.77 19.86 19.69 19.90 215,512 19.781 -0.81%
2016-06-27 0 24.75 24.70 24.80 24.35 24.85 823,188 20,070,393 24.381 19.98 19.94 20.02 19.65 20.06 1,019,914 19.679 1.64%
2016-06-24 0 24.35 24.30 24.35 24.00 24.85 274,775 6,681,771 24.317 19.65 19.61 19.65 19.37 20.06 340,441 19.627 -2.21%
2016-06-23 0 24.90 24.75 24.90 24.75 25.00 102,494 2,544,852 24.829 20.10 19.98 20.10 19.98 20.18 126,988 20.040 0.20%
2016-06-22 0 24.85 24.75 24.90 24.65 24.95 138,128 3,420,192 24.761 20.06 19.98 20.10 19.90 20.14 171,138 19.985 0.81%
2016-06-21 0 24.65 24.60 24.65 24.40 24.85 247,871 6,112,460 24.660 19.90 19.86 19.90 19.69 20.06 307,107 19.903 -1.00%
2016-06-20 0 24.90 24.90 25.05 24.50 25.15 168,103 4,193,158 24.944 20.10 20.10 20.22 19.77 20.30 208,276 20.133 0.40%
2016-06-17 0 24.80 24.40 25.40 24.25 25.60 450,571 11,101,171 24.638 20.02 19.69 20.50 19.57 20.66 558,249 19.886 2.69%
2016-06-16 0 24.15 24.10 24.15 24.10 24.60 303,735 7,373,459 24.276 19.49 19.45 19.49 19.45 19.86 376,322 19.593 -0.82%
2016-06-15 0 24.35 24.35 24.50 24.20 24.50 193,500 4,711,181 24.347 19.65 19.65 19.77 19.53 19.77 239,743 19.651 0.00%
2016-06-14 0 24.35 24.30 24.40 24.30 24.70 211,500 5,154,975 24.373 19.65 19.61 19.69 19.61 19.94 262,044 19.672 -0.41%
2016-06-13 0 24.45 24.35 24.45 24.25 24.70 118,500 2,899,475 24.468 19.73 19.65 19.73 19.57 19.94 146,819 19.749 -1.41%
2016-06-10 0 24.80 24.75 24.80 24.75 25.25 286,398 7,139,328 24.928 20.02 19.98 20.02 19.98 20.38 354,841 20.120 -1.39%
2016-06-08 0 25.15 25.10 25.15 25.05 25.25 259,000 6,510,250 25.136 20.30 20.26 20.30 20.22 20.38 320,896 20.288 -0.59%
2016-06-07 0 25.30 25.30 25.35 25.25 25.50 340,591 8,623,150 25.318 20.42 20.42 20.46 20.38 20.58 421,986 20.435 -0.78%
2016-06-06 0 25.50 25.30 25.50 25.10 25.50 154,700 3,910,000 25.275 20.58 20.42 20.58 20.26 20.58 191,670 20.400 0.59%
2016-06-03 0 25.35 25.30 25.35 25.20 25.45 140,484 3,559,726 25.339 20.46 20.42 20.46 20.34 20.54 174,057 20.452 1.20%
2016-06-02 0 25.05 25.05 25.10 25.05 25.50 178,903 4,516,600 25.246 20.22 20.22 20.26 20.22 20.58 221,657 20.377 -1.18%
2016-06-01 0 25.35 25.30 25.35 24.90 25.45 217,500 5,494,493 25.262 20.46 20.42 20.46 20.10 20.54 269,478 20.389 1.60%
2016-05-31 0 24.95 24.95 25.00 24.50 25.00 579,905 14,390,375 24.815 20.14 20.14 20.18 19.77 20.18 718,491 20.029 0.81%
2016-05-30 0 24.75 24.70 24.75 24.40 24.80 101,000 2,491,725 24.671 19.98 19.94 19.98 19.69 20.02 125,137 19.912 0.61%
2016-05-27 0 24.60 24.55 24.65 24.40 24.65 194,034 4,760,497 24.534 19.86 19.81 19.90 19.69 19.90 240,404 19.802 0.61%
2016-05-26 0 24.45 24.45 24.50 24.20 24.65 288,829 7,069,255 24.476 19.73 19.73 19.77 19.53 19.90 357,853 19.755 1.45%
2016-05-25 0 24.10 24.10 24.20 24.00 24.25 403,200 9,734,530 24.143 19.45 19.45 19.53 19.37 19.57 499,557 19.486 0.42%
2016-05-24 0 24.00 23.90 24.00 23.80 24.10 570,500 13,648,675 23.924 19.37 19.29 19.37 19.21 19.45 706,838 19.309 0.21%
2016-05-23 0 23.95 23.90 23.95 23.85 24.05 266,299 6,376,801 23.946 19.33 19.29 19.33 19.25 19.41 329,939 19.327 0.21%
2016-05-20 0 23.90 23.85 23.90 23.85 24.05 442,290 10,596,348 23.958 19.29 19.25 19.29 19.25 19.41 547,989 19.337 0.21%
2016-05-19 0 23.85 23.85 23.95 23.80 24.45 334,500 8,026,512 23.996 19.25 19.25 19.33 19.21 19.73 414,439 19.367 -1.45%
2016-05-18 0 24.20 24.15 24.30 24.15 24.50 359,644 8,726,194 24.263 19.53 19.49 19.61 19.49 19.77 445,592 19.583 -1.43%
2016-05-17 0 24.55 24.40 24.55 24.30 24.75 823,000 20,160,427 24.496 19.81 19.69 19.81 19.61 19.98 1,019,681 19.771 -0.20%
2016-05-16 0 24.60 24.55 24.60 24.35 24.70 146,000 3,583,550 24.545 19.86 19.81 19.86 19.65 19.94 180,891 19.811 0.00%
2016-05-13 0 24.60 24.55 24.70 24.35 25.75 463,105 11,498,664 24.829 19.86 19.81 19.94 19.65 20.78 573,778 20.040 -4.28%
2016-05-12 0 25.70 25.65 25.70 25.65 25.75 61,552 1,580,846 25.683 20.74 20.70 20.74 20.70 20.78 76,262 20.729 -0.39%
2016-05-11 0 25.80 25.80 25.85 25.75 26.00 49,410 1,276,150 25.828 20.82 20.82 20.86 20.78 20.98 61,218 20.846 0.39%
2016-05-10 0 25.70 25.70 25.85 25.60 26.00 66,000 1,703,650 25.813 20.74 20.74 20.86 20.66 20.98 81,773 20.834 -1.72%
2016-05-09 0 26.15 26.10 26.30 25.90 26.45 98,722 2,577,322 26.107 21.11 21.07 21.23 20.90 21.35 122,315 21.071 1.16%
2016-05-06 0 25.85 25.85 26.00 25.80 26.20 331,500 8,597,821 25.936 20.86 20.86 20.98 20.82 21.15 410,722 20.933 -1.15%
2016-05-05 0 26.15 26.20 26.25 25.90 26.30 132,500 3,461,825 26.127 21.11 21.15 21.19 20.90 21.23 164,165 21.087 0.97%
2016-05-04 0 25.90 25.90 26.00 25.75 26.00 279,808 7,238,485 25.869 20.90 20.90 20.98 20.78 20.98 346,677 20.880 -0.58%
2016-05-03 0 26.05 26.05 26.20 25.90 26.35 180,720 4,724,012 26.140 21.03 21.03 21.15 20.90 21.27 223,909 21.098 -0.57%
2016-04-29 0 26.20 26.20 26.45 26.20 26.65 436,428 11,553,233 26.472 21.15 21.15 21.35 21.15 21.51 540,726 21.366 -1.87%
2016-04-28 0 26.70 26.60 26.80 26.60 26.85 126,253 3,373,804 26.723 21.55 21.47 21.63 21.47 21.67 156,425 21.568 0.00%
2016-04-27 0 26.70 26.65 26.70 26.25 27.05 327,924 8,758,086 26.708 21.55 21.51 21.55 21.19 21.83 406,291 21.556 -1.84%
2016-04-26 0 27.20 27.10 27.30 26.65 27.25 336,627 9,098,867 27.030 21.95 21.87 22.03 21.51 21.99 417,074 21.816 0.00%
2016-04-25 0 27.20 27.20 27.30 27.05 27.30 99,712 2,712,953 27.208 21.95 21.95 22.03 21.83 22.03 123,541 21.960 -0.55%
2016-04-22 0 27.35 27.20 27.35 27.00 27.35 184,452 5,008,304 27.152 22.07 21.95 22.07 21.79 22.07 228,532 21.915 0.55%
2016-04-21 0 27.20 27.15 27.20 27.00 27.30 978,137 26,380,617 26.970 21.95 21.91 21.95 21.79 22.03 1,211,893 21.768 0.74%
2016-04-20 0 27.00 26.90 27.15 26.65 27.15 339,236 9,149,624 26.971 21.79 21.71 21.91 21.51 21.91 420,307 21.769 0.19%
2016-04-19 0 26.95 26.90 26.95 26.30 26.95 95,729 2,557,283 26.714 21.75 21.71 21.75 21.23 21.75 118,606 21.561 1.51%
2016-04-18 0 26.55 26.55 26.65 26.40 26.80 83,240 2,208,363 26.530 21.43 21.43 21.51 21.31 21.63 103,133 21.413 -1.12%
2016-04-15 0 26.85 26.80 27.00 26.75 27.05 240,020 6,443,948 26.848 21.67 21.63 21.79 21.59 21.83 297,380 21.669 -1.10%
2016-04-14 0 27.15 27.10 27.15 26.30 27.20 443,202 11,929,013 26.916 21.91 21.87 21.91 21.23 21.95 549,119 21.724 2.65%
2016-04-13 0 26.45 26.40 26.50 26.10 26.50 517,300 13,588,330 26.268 21.35 21.31 21.39 21.07 21.39 640,925 21.201 0.19%
2016-04-12 0 26.40 26.40 26.45 24.90 26.45 735,072 19,081,823 25.959 21.31 21.31 21.35 20.10 21.35 910,740 20.952 5.60%
2016-04-11 0 25.00 24.90 25.00 24.85 25.30 155,934 3,903,631 25.034 20.18 20.10 20.18 20.06 20.42 193,199 20.205 -0.99%
2016-04-08 0 25.25 25.20 25.25 24.85 25.30 109,500 2,754,337 25.154 20.38 20.34 20.38 20.06 20.42 135,668 20.302 0.60%
2016-04-07 0 25.10 25.05 25.10 24.90 25.10 2,198,762 54,930,094 24.982 20.26 20.22 20.26 20.10 20.26 2,724,223 20.164 1.62%
2016-04-06 0 24.70 24.65 24.70 24.50 25.05 159,500 3,960,537 24.831 19.94 19.90 19.94 19.77 20.22 197,617 20.041 -0.40%
2016-04-05 0 24.80 24.80 24.85 24.80 25.35 383,300 9,578,188 24.989 20.02 20.02 20.06 20.02 20.46 474,901 20.169 -1.78%
2016-04-01 0 25.25 25.15 25.25 24.80 25.25 313,706 7,883,334 25.130 20.38 20.30 20.38 20.02 20.38 388,676 20.283 0.80%
2016-03-31 0 25.05 24.90 25.10 24.85 25.45 734,693 18,426,995 25.081 20.22 20.10 20.26 20.06 20.54 910,270 20.243 -1.57%
2016-03-30 0 25.45 25.40 25.45 25.40 25.80 210,716 5,371,951 25.494 20.54 20.50 20.54 20.50 20.82 261,073 20.576 -0.39%
2016-03-29 0 25.55 25.45 25.55 25.40 25.70 357,751 9,133,462 25.530 20.62 20.54 20.62 20.50 20.74 443,246 20.606 -0.39%
2016-03-24 0 25.65 25.50 25.65 25.30 25.80 409,137 10,454,039 25.551 20.70 20.58 20.70 20.42 20.82 506,913 20.623 0.20%
2016-03-23 0 25.60 25.50 25.65 24.90 25.75 547,500 13,958,275 25.495 20.66 20.58 20.70 20.10 20.78 678,342 20.577 1.99%
2016-03-22 0 25.10 25.00 25.10 24.85 25.10 238,663 5,975,359 25.037 20.26 20.18 20.26 20.06 20.26 295,699 20.208 1.01%
2016-03-21 0 24.85 24.85 24.90 24.80 25.25 216,163 5,383,348 24.904 20.06 20.06 20.10 20.02 20.38 267,822 20.100 -0.60%
2016-03-18 0 25.00 24.80 25.05 24.35 25.60 945,837 23,735,256 25.094 20.18 20.02 20.22 19.65 20.66 1,171,873 20.254 -2.15%
2016-03-17 0 25.55 25.55 25.60 25.30 25.70 293,500 7,489,637 25.518 20.62 20.62 20.66 20.42 20.74 363,641 20.596 0.20%
2016-03-16 0 25.50 25.40 25.45 24.95 25.50 897,000 22,590,678 25.185 20.58 20.50 20.54 20.14 20.58 1,111,365 20.327 0.59%
2016-03-15 0 25.35 25.20 25.40 24.60 25.50 627,845 15,694,582 24.998 20.46 20.34 20.50 19.86 20.58 777,888 20.176 2.63%
2016-03-14 0 24.70 24.70 24.75 24.55 24.85 207,000 5,099,846 24.637 19.94 19.94 19.98 19.81 20.06 256,469 19.885 0.82%
2016-03-11 0 24.50 24.35 24.50 24.20 24.50 275,878 6,735,820 24.416 19.77 19.65 19.77 19.53 19.77 341,807 19.706 0.00%
2016-03-10 0 24.50 24.45 24.50 24.15 24.55 319,000 7,778,166 24.383 19.77 19.73 19.77 19.49 19.81 395,235 19.680 1.24%
2016-03-09 0 24.20 24.15 24.20 23.95 24.50 965,000 23,370,080 24.218 19.53 19.49 19.53 19.33 19.77 1,195,616 19.546 -1.22%
2016-03-08 0 24.50 24.45 24.50 24.15 24.60 625,128 15,379,011 24.601 19.77 19.73 19.77 19.49 19.86 774,521 19.856 -0.20%
2016-03-07 0 25.10 25.05 25.10 25.05 25.35 527,000 13,222,852 25.091 19.81 19.78 19.81 19.78 20.01 667,571 19.807 0.40%
2016-03-04 0 25.00 25.10 25.15 24.65 25.30 780,396 19,444,342 24.916 19.74 19.81 19.85 19.46 19.97 988,557 19.669 0.60%
2016-03-03 0 24.85 24.80 25.00 24.70 25.00 552,703 13,698,866 24.785 19.62 19.58 19.74 19.50 19.74 700,130 19.566 0.81%
2016-03-02 0 24.65 24.60 24.65 24.35 24.80 536,325 13,169,614 24.555 19.46 19.42 19.46 19.22 19.58 679,383 19.385 2.07%
2016-03-01 0 24.15 24.15 24.20 23.90 24.30 464,500 11,150,772 24.006 19.06 19.06 19.10 18.87 19.18 588,400 18.951 1.05%
2016-02-29 0 23.90 23.75 24.00 23.70 24.15 945,105 22,522,680 23.831 18.87 18.75 18.95 18.71 19.06 1,197,200 18.813 -0.42%
2016-02-26 0 24.00 23.85 24.00 23.80 24.15 813,400 19,439,450 23.899 18.95 18.83 18.95 18.79 19.06 1,030,364 18.867 0.84%
2016-02-25 0 23.80 23.75 23.80 23.50 24.20 876,777 20,885,755 23.821 18.79 18.75 18.79 18.55 19.10 1,110,646 18.805 2.59%
2016-02-24 0 23.20 23.20 23.30 23.05 23.60 206,409 4,786,435 23.189 18.31 18.31 18.39 18.20 18.63 261,466 18.306 -0.43%
2016-02-23 0 23.30 23.20 23.40 23.05 23.70 365,800 8,562,050 23.406 18.39 18.31 18.47 18.20 18.71 463,373 18.478 -0.64%
2016-02-22 0 23.45 23.35 23.50 23.10 23.90 343,866 8,080,287 23.498 18.51 18.43 18.55 18.24 18.87 435,588 18.550 1.08%
2016-02-19 0 23.20 23.10 23.25 22.90 23.50 590,689 13,729,019 23.242 18.31 18.24 18.35 18.08 18.55 748,248 18.348 0.65%
2016-02-18 0 23.05 23.00 23.05 22.80 23.25 209,339 4,832,639 23.085 18.20 18.16 18.20 18.00 18.35 265,178 18.224 1.77%
2016-02-17 0 22.65 22.65 22.70 22.50 23.45 781,500 17,847,475 22.837 17.88 17.88 17.92 17.76 18.51 989,955 18.029 -2.58%
2016-02-16 0 23.25 23.25 23.30 22.25 23.30 656,500 15,066,550 22.950 18.35 18.35 18.39 17.56 18.39 831,613 18.117 4.73%
2016-02-15 0 22.20 22.10 22.20 21.80 22.25 303,000 6,697,122 22.103 17.53 17.45 17.53 17.21 17.56 383,821 17.449 2.54%
2016-02-12 0 21.65 21.65 21.70 21.65 21.95 261,500 5,701,774 21.804 17.09 17.09 17.13 17.09 17.33 331,252 17.213 -0.69%
2016-02-11 0 21.80 21.80 21.85 21.45 22.35 838,500 18,482,387 22.042 17.21 17.21 17.25 16.93 17.64 1,062,159 17.401 -3.33%
2016-02-05 0 22.55 22.50 22.60 22.20 22.75 728,531 16,454,819 22.586 17.80 17.76 17.84 17.53 17.96 922,858 17.830 1.35%
2016-02-04 0 22.25 22.25 22.30 22.20 22.65 394,872 8,857,039 22.430 17.56 17.56 17.60 17.53 17.88 500,199 17.707 -0.45%
2016-02-03 0 22.35 22.40 22.55 22.20 23.10 594,983 13,335,820 22.414 17.64 17.68 17.80 17.53 18.24 753,687 17.694 -3.87%
2016-02-02 0 23.25 23.20 23.25 23.10 23.50 403,672 9,393,097 23.269 18.35 18.31 18.35 18.24 18.55 511,346 18.369 0.00%
2016-02-01 0 23.25 23.25 23.30 23.05 23.55 325,377 7,571,796 23.271 18.35 18.35 18.39 18.20 18.59 412,167 18.371 -0.85%
2016-01-29 0 23.45 23.45 23.50 23.15 24.00 912,000 21,338,125 23.397 18.51 18.51 18.55 18.28 18.95 1,155,265 18.470 -1.05%
2016-01-28 0 23.70 23.55 23.70 23.45 24.20 290,443 6,887,494 23.714 18.71 18.59 18.71 18.51 19.10 367,915 18.720 -0.84%
2016-01-27 0 23.90 23.85 23.95 23.85 24.35 221,702 5,318,012 23.987 18.87 18.83 18.91 18.83 19.22 280,838 18.936 -0.21%
2016-01-26 0 23.95 23.85 23.95 23.60 24.60 276,672 6,652,734 24.046 18.91 18.83 18.91 18.63 19.42 350,471 18.982 -3.04%
2016-01-25 0 24.70 24.65 24.75 24.60 25.10 292,321 7,234,749 24.749 19.50 19.46 19.54 19.42 19.81 370,294 19.538 0.41%
2016-01-22 0 24.60 24.50 24.65 24.35 24.90 292,851 7,189,936 24.552 19.42 19.34 19.46 19.22 19.66 370,965 19.382 -0.20%
2016-01-21 0 24.65 24.60 24.65 24.60 25.40 328,427 8,167,319 24.868 19.46 19.42 19.46 19.42 20.05 416,031 19.632 -1.99%
2016-01-20 0 25.15 25.05 25.25 25.05 25.45 372,283 9,409,845 25.276 19.85 19.78 19.93 19.78 20.09 471,585 19.954 -1.57%
2016-01-19 0 25.55 25.50 25.55 25.35 25.60 292,150 7,447,335 25.491 20.17 20.13 20.17 20.01 20.21 370,077 20.124 -0.20%
2016-01-18 0 25.60 25.55 25.60 25.40 25.65 274,851 7,016,443 25.528 20.21 20.17 20.21 20.05 20.25 348,164 20.153 -0.19%
2016-01-15 0 25.65 25.55 25.70 25.55 26.50 383,500 9,904,332 25.826 20.25 20.17 20.29 20.17 20.92 485,794 20.388 -2.47%
2016-01-14 0 26.30 26.30 26.40 26.20 26.70 465,198 12,238,668 26.309 20.76 20.76 20.84 20.68 21.08 589,284 20.769 -2.77%
2016-01-13 0 27.05 26.90 27.05 26.40 27.10 891,684 23,953,270 26.863 21.35 21.24 21.35 20.84 21.39 1,129,530 21.206 1.88%
2016-01-12 0 26.55 26.40 26.55 26.30 26.95 569,400 15,117,477 26.550 20.96 20.84 20.96 20.76 21.28 721,280 20.959 0.76%
2016-01-11 0 26.35 26.35 26.40 26.20 26.75 370,440 9,778,585 26.397 20.80 20.80 20.84 20.68 21.12 469,250 20.839 -2.41%
2016-01-08 0 27.00 26.90 27.00 26.95 27.60 384,000 10,457,358 27.233 21.31 21.24 21.31 21.28 21.79 486,427 21.498 0.00%
2016-01-07 0 27.00 26.85 27.00 26.60 27.35 527,909 14,158,914 26.821 21.31 21.20 21.31 21.00 21.59 668,722 21.173 -2.00%
2016-01-06 0 27.55 27.55 27.60 27.40 28.15 298,500 8,241,487 27.610 21.75 21.75 21.79 21.63 22.22 378,121 21.796 0.00%
2016-01-05 0 27.55 27.50 27.55 27.30 27.85 280,111 7,723,814 27.574 21.75 21.71 21.75 21.55 21.99 354,827 21.768 0.00%
2016-01-04 0 27.55 27.50 27.55 27.25 27.70 149,028 4,096,068 27.485 21.75 21.71 21.75 21.51 21.87 188,779 21.698 -1.08%
2015-12-31 0 27.85 27.80 27.90 27.65 27.95 79,000 2,198,587 27.830 21.99 21.95 22.03 21.83 22.06 100,072 21.970 0.00%
2015-12-30 0 27.85 27.80 27.85 27.65 27.90 199,052 5,532,290 27.793 21.99 21.95 21.99 21.83 22.03 252,147 21.941 0.18%
2015-12-29 0 27.80 27.75 27.85 27.45 27.85 403,104 11,128,878 27.608 21.95 21.91 21.99 21.67 21.99 510,627 21.795 1.09%
2015-12-28 0 27.50 27.45 27.50 27.35 27.65 173,500 4,771,625 27.502 21.71 21.67 21.71 21.59 21.83 219,779 21.711 0.00%
2015-12-24 0 27.50 27.40 27.50 27.40 27.80 111,703 3,077,976 27.555 21.71 21.63 21.71 21.63 21.95 141,498 21.753 -0.36%
2015-12-23 0 27.60 27.55 27.75 27.35 27.80 191,206 5,280,818 27.618 21.79 21.75 21.91 21.59 21.95 242,208 21.803 -0.36%
2015-12-22 0 27.70 27.60 27.70 27.55 27.80 101,000 2,797,587 27.699 21.87 21.79 21.87 21.75 21.95 127,940 21.866 -0.18%
2015-12-21 0 27.75 27.65 27.80 27.30 27.80 270,114 7,485,722 27.713 21.91 21.83 21.95 21.55 21.95 342,164 21.878 0.36%
2015-12-18 0 27.65 27.65 27.70 26.50 28.00 1,097,098 29,573,631 26.956 21.83 21.83 21.87 20.92 22.10 1,389,735 21.280 4.14%
2015-12-17 0 26.55 26.50 26.60 26.25 26.70 235,108 6,240,842 26.545 20.96 20.92 21.00 20.72 21.08 297,820 20.955 0.00%
2015-12-16 0 26.55 26.40 26.55 26.10 26.65 189,988 5,021,918 26.433 20.96 20.84 20.96 20.60 21.04 240,665 20.867 0.57%
2015-12-15 0 26.40 26.30 26.45 26.10 26.65 164,471 4,338,058 26.376 20.84 20.76 20.88 20.60 21.04 208,342 20.822 0.96%
2015-12-14 0 26.15 26.15 26.20 25.70 26.75 592,952 15,519,067 26.173 20.64 20.64 20.68 20.29 21.12 751,115 20.661 -2.79%
2015-12-11 0 26.90 26.80 26.90 26.65 27.00 185,527 4,969,488 26.786 21.24 21.16 21.24 21.04 21.31 235,014 21.145 -0.74%
2015-12-10 0 27.10 26.85 26.90 26.65 27.15 288,556 7,767,074 26.917 21.39 21.20 21.24 21.04 21.43 365,525 21.249 1.12%
2015-12-09 0 26.80 26.80 26.90 26.80 27.10 283,000 7,623,226 26.937 21.16 21.16 21.24 21.16 21.39 358,487 21.265 -2.19%
2015-12-08 0 27.40 27.30 27.45 27.00 27.45 336,268 9,165,522 27.257 21.63 21.55 21.67 21.31 21.67 425,963 21.517 0.74%
2015-12-07 0 27.20 27.20 27.30 27.15 27.40 135,500 3,690,833 27.239 21.47 21.47 21.55 21.43 21.63 171,643 21.503 0.18%
2015-12-04 0 27.15 27.20 27.25 26.85 27.30 508,050 13,796,288 27.155 21.43 21.47 21.51 21.20 21.55 643,566 21.437 0.00%
2015-12-03 0 27.15 27.10 27.15 27.10 27.40 266,442 7,239,886 27.172 21.43 21.39 21.43 21.39 21.63 337,512 21.451 -0.55%
2015-12-02 0 27.30 27.20 27.30 27.20 27.50 548,411 14,998,479 27.349 21.55 21.47 21.55 21.47 21.71 694,693 21.590 -0.36%
2015-12-01 0 27.40 27.35 27.50 27.30 27.60 226,158 6,202,520 27.426 21.63 21.59 21.71 21.55 21.79 286,483 21.651 -0.18%
2015-11-30 0 27.45 27.35 27.45 27.30 27.70 627,782 17,253,298 27.483 21.67 21.59 21.67 21.55 21.87 795,235 21.696 -0.18%
2015-11-27 0 27.50 27.35 27.50 27.35 27.70 245,500 6,741,312 27.460 21.71 21.59 21.71 21.59 21.87 310,984 21.677 0.00%
2015-11-26 0 27.50 27.50 27.55 27.45 28.10 266,351 7,395,797 27.767 21.71 21.71 21.75 21.67 22.18 337,397 21.920 -1.79%
2015-11-25 0 28.00 28.00 28.05 27.90 28.35 758,500 21,247,562 28.013 22.10 22.10 22.14 22.03 22.38 960,820 22.114 -0.36%
2015-11-24 0 28.10 28.10 28.20 27.95 28.30 366,000 10,323,621 28.207 22.18 22.18 22.26 22.06 22.34 463,626 22.267 -0.53%
2015-11-23 0 28.25 28.20 28.30 28.20 28.45 871,224 24,618,562 28.257 22.30 22.26 22.34 22.26 22.46 1,103,612 22.307 0.00%
2015-11-20 0 28.25 28.15 28.35 28.15 28.40 367,500 10,385,800 28.261 22.30 22.22 22.38 22.22 22.42 465,526 22.310 -0.35%
2015-11-19 0 28.35 28.25 28.40 27.95 28.40 271,500 7,666,900 28.239 22.38 22.30 22.42 22.06 22.42 343,919 22.293 0.89%
2015-11-18 0 28.10 28.05 28.25 28.00 28.35 161,000 4,524,925 28.105 22.18 22.14 22.30 22.10 22.38 203,945 22.187 0.54%
2015-11-17 0 27.95 27.90 28.05 27.50 28.25 419,500 11,737,647 27.980 22.06 22.03 22.14 21.71 22.30 531,396 22.088 1.64%
2015-11-16 0 27.50 27.45 27.55 27.25 27.70 230,901 6,338,583 27.452 21.71 21.67 21.75 21.51 21.87 292,491 21.671 -0.72%
2015-11-13 0 27.70 27.50 27.75 27.40 27.75 93,000 2,569,250 27.626 21.87 21.71 21.91 21.63 21.91 117,807 21.809 -0.54%
2015-11-12 0 27.85 27.80 27.90 27.60 28.00 143,049 3,976,001 27.795 21.99 21.95 22.03 21.79 22.10 181,206 21.942 0.54%
2015-11-11 0 27.70 27.65 27.70 27.60 27.75 75,400 2,088,880 27.704 21.87 21.83 21.87 21.79 21.91 95,512 21.870 0.36%
2015-11-10 0 27.60 27.55 27.65 27.40 27.95 347,500 9,588,915 27.594 21.79 21.75 21.83 21.63 22.06 440,191 21.784 -1.25%
2015-11-09 0 27.95 27.80 28.05 27.80 28.05 173,500 4,839,337 27.892 22.06 21.95 22.14 21.95 22.14 219,779 22.019 -0.71%
2015-11-06 0 28.15 28.10 28.20 27.95 28.40 76,000 2,139,450 28.151 22.22 22.18 22.26 22.06 22.42 96,272 22.223 0.36%
2015-11-05 0 28.05 28.00 28.15 27.90 28.40 239,596 6,736,763 28.117 22.14 22.10 22.22 22.03 22.42 303,505 22.197 -1.41%
2015-11-04 0 28.45 28.35 28.50 28.10 28.50 273,178 7,749,348 28.367 22.46 22.38 22.50 22.18 22.50 346,045 22.394 1.25%
2015-11-03 0 28.10 28.10 28.25 28.00 28.45 293,500 8,266,925 28.167 22.18 22.18 22.30 22.10 22.46 371,787 22.236 -0.35%
2015-11-02 0 28.20 28.10 28.20 27.85 28.30 264,500 7,426,764 28.079 22.26 22.18 22.26 21.99 22.34 335,052 22.166 0.53%
2015-10-30 0 28.05 27.90 28.05 27.80 28.50 405,500 11,406,575 28.130 22.14 22.03 22.14 21.95 22.50 513,662 22.206 -0.71%
2015-10-29 0 28.25 28.20 28.40 27.85 28.35 401,500 11,280,932 28.097 22.30 22.26 22.42 21.99 22.38 508,595 22.181 0.89%
2015-10-28 0 28.00 27.95 28.00 27.80 28.35 206,000 5,783,725 28.076 22.10 22.06 22.10 21.95 22.38 260,948 22.164 -0.53%
2015-10-27 0 28.85 28.75 28.95 28.60 28.95 362,664 10,447,947 28.809 22.22 22.15 22.30 22.03 22.30 470,824 22.191 0.52%
2015-10-26 0 28.70 28.60 28.75 28.40 29.45 853,083 24,535,565 28.761 22.11 22.03 22.15 21.88 22.68 1,107,504 22.154 -1.37%
2015-10-23 0 29.10 29.00 29.10 28.65 29.35 819,000 23,756,000 29.006 22.42 22.34 22.42 22.07 22.61 1,063,256 22.343 1.57%
2015-10-22 0 28.65 28.60 28.75 28.20 28.85 285,500 8,180,975 28.655 22.07 22.03 22.15 21.72 22.22 370,647 22.072 0.70%
2015-10-20 0 28.45 28.30 28.50 28.15 28.50 484,500 13,713,500 28.304 21.91 21.80 21.95 21.68 21.95 628,996 21.802 0.89%
2015-10-19 0 28.20 28.10 28.20 28.05 28.50 413,862 11,654,114 28.159 21.72 21.64 21.72 21.61 21.95 537,291 21.691 -1.05%
2015-10-16 0 28.50 28.40 28.60 28.40 28.75 282,000 8,044,537 28.527 21.95 21.88 22.03 21.88 22.15 366,103 21.973 -0.18%
2015-10-15 0 28.55 28.50 28.60 28.15 28.75 402,500 11,484,025 28.532 21.99 21.95 22.03 21.68 22.15 522,540 21.977 0.35%
2015-10-14 0 28.45 28.35 28.50 28.00 28.45 463,533 13,073,760 28.205 21.91 21.84 21.95 21.57 21.91 601,776 21.725 1.61%
2015-10-13 0 28.00 28.05 28.10 27.75 28.05 423,300 11,813,984 27.909 21.57 21.61 21.64 21.38 21.61 549,544 21.498 0.00%
2015-10-12 0 28.00 27.85 28.00 27.65 28.10 631,020 17,582,368 27.863 21.57 21.45 21.57 21.30 21.64 819,214 21.462 1.82%
2015-10-09 0 27.50 27.45 27.50 27.35 27.55 128,276 3,525,627 27.485 21.18 21.14 21.18 21.07 21.22 166,533 21.171 0.18%
2015-10-08 0 27.45 27.40 27.50 27.20 27.55 349,358 9,584,704 27.435 21.14 21.11 21.18 20.95 21.22 453,550 21.133 0.73%
2015-10-07 0 27.25 27.20 27.25 26.90 27.25 197,767 5,370,145 27.154 20.99 20.95 20.99 20.72 20.99 256,748 20.916 0.37%
2015-10-06 0 27.15 27.05 27.10 26.85 27.15 431,900 11,667,415 27.014 20.91 20.84 20.87 20.68 20.91 560,709 20.808 1.12%
2015-10-05 0 26.85 26.80 26.95 26.75 27.10 357,000 9,609,936 26.919 20.68 20.64 20.76 20.60 20.87 463,471 20.735 0.37%
2015-10-02 0 26.75 26.75 26.85 26.75 27.05 543,052 14,617,240 26.917 20.60 20.60 20.68 20.60 20.84 705,010 20.733 1.71%
2015-09-30 0 26.30 26.30 26.45 26.20 26.60 497,567 13,142,533 26.414 20.26 20.26 20.37 20.18 20.49 645,960 20.346 0.19%
2015-09-29 0 26.25 26.20 26.30 26.20 26.60 559,675 14,734,660 26.327 20.22 20.18 20.26 20.18 20.49 726,591 20.279 -1.50%
2015-09-25 0 26.65 26.55 26.65 26.45 26.80 237,070 6,309,965 26.616 20.53 20.45 20.53 20.37 20.64 307,773 20.502 0.57%
2015-09-24 0 26.50 26.50 26.70 26.40 27.00 607,500 16,238,325 26.730 20.41 20.41 20.57 20.34 20.80 788,679 20.589 0.00%
2015-09-23 0 26.50 26.40 26.50 26.25 26.80 465,000 12,316,125 26.486 20.41 20.34 20.41 20.22 20.64 603,680 20.402 -0.93%
2015-09-22 0 26.75 26.70 26.75 26.65 27.10 448,500 12,025,579 26.813 20.60 20.57 20.60 20.53 20.87 582,259 20.653 0.00%
2015-09-21 0 26.75 26.70 26.85 26.60 27.00 294,205 7,873,305 26.761 20.60 20.57 20.68 20.49 20.80 381,948 20.614 -0.74%
2015-09-18 0 26.95 26.90 27.10 26.85 27.20 576,315 15,591,427 27.054 20.76 20.72 20.87 20.68 20.95 748,194 20.839 0.19%
2015-09-17 0 26.90 26.90 27.05 26.65 27.10 331,000 8,949,312 27.037 20.72 20.72 20.84 20.53 20.87 429,717 20.826 -0.19%
2015-09-16 0 26.95 26.85 26.95 26.55 27.05 496,720 13,336,676 26.849 20.76 20.68 20.76 20.45 20.84 644,860 20.681 1.51%
2015-09-15 0 26.55 26.45 26.60 26.45 26.90 176,500 4,709,150 26.681 20.45 20.37 20.49 20.37 20.72 229,139 20.552 -0.56%
2015-09-14 0 26.70 26.65 26.70 26.50 27.00 151,310 4,038,726 26.692 20.57 20.53 20.57 20.41 20.80 196,436 20.560 -0.37%
2015-09-11 0 26.80 26.80 26.95 26.50 27.00 349,094 9,360,201 26.813 20.64 20.64 20.76 20.41 20.80 453,207 20.653 -0.37%
2015-09-10 0 26.90 26.80 26.90 26.30 26.95 318,500 8,514,275 26.732 20.72 20.64 20.72 20.26 20.76 413,489 20.591 0.56%
2015-09-09 0 26.75 26.65 26.75 26.65 26.90 390,282 10,428,148 26.720 20.60 20.53 20.60 20.53 20.72 506,679 20.581 0.75%
2015-09-08 0 26.55 26.40 26.55 26.00 26.55 418,220 10,987,966 26.273 20.45 20.34 20.45 20.03 20.45 542,949 20.238 0.57%
2015-09-07 0 26.40 26.35 26.40 26.10 26.60 223,000 5,883,362 26.383 20.34 20.30 20.34 20.10 20.49 289,507 20.322 0.00%
2015-09-04 0 26.40 26.35 26.40 26.05 26.95 1,079,500 28,547,108 26.445 20.34 20.30 20.34 20.07 20.76 1,401,447 20.370 1.34%
2015-09-02 0 26.05 26.00 26.05 25.75 26.30 957,500 24,931,865 26.039 20.07 20.03 20.07 19.83 20.26 1,243,062 20.057 0.00%
2015-09-01 0 26.05 26.00 26.05 26.00 26.45 411,419 10,808,401 26.271 20.07 20.03 20.07 20.03 20.37 534,119 20.236 -1.51%
2015-08-31 0 26.45 26.35 26.50 25.65 26.50 1,011,220 26,469,333 26.176 20.37 20.30 20.41 19.76 20.41 1,312,803 20.162 2.12%
2015-08-28 0 25.90 25.85 25.95 25.30 26.10 885,071 22,677,774 25.623 19.95 19.91 19.99 19.49 20.10 1,149,032 19.736 3.39%
2015-08-27 0 25.05 25.05 25.20 24.60 25.40 690,527 17,246,772 24.976 19.30 19.30 19.41 18.95 19.56 896,468 19.239 3.73%
2015-08-26 0 24.15 24.05 24.15 23.85 24.50 618,838 14,901,657 24.080 18.60 18.53 18.60 18.37 18.87 803,399 18.548 -1.63%
2015-08-25 0 24.55 24.45 24.55 23.70 24.60 695,924 16,922,809 24.317 18.91 18.83 18.91 18.26 18.95 903,474 18.731 0.61%
2015-08-24 0 24.40 24.25 24.45 23.90 25.00 825,500 20,116,162 24.368 18.79 18.68 18.83 18.41 19.26 1,071,695 18.770 -4.13%
2015-08-21 0 25.45 25.40 25.55 25.15 25.55 893,000 22,750,055 25.476 19.60 19.56 19.68 19.37 19.68 1,159,326 19.624 -1.17%
2015-08-20 0 25.75 25.75 25.85 25.75 26.20 433,000 11,184,225 25.830 19.83 19.83 19.91 19.83 20.18 562,137 19.896 -0.96%
2015-08-19 0 26.00 26.00 26.05 25.85 26.15 156,000 4,059,475 26.022 20.03 20.03 20.07 19.91 20.14 202,525 20.044 -0.76%
2015-08-18 0 26.20 26.15 26.20 26.05 26.35 259,466 6,807,544 26.237 20.18 20.14 20.18 20.07 20.30 336,848 20.210 -0.19%
2015-08-17 0 26.25 26.25 26.40 26.05 26.50 270,500 7,115,650 26.306 20.22 20.22 20.34 20.07 20.41 351,173 20.263 0.38%
2015-08-14 0 26.15 26.15 26.25 26.10 26.30 755,800 19,687,225 26.048 20.14 20.14 20.22 20.10 20.26 981,208 20.064 -0.76%
2015-08-13 0 26.35 26.25 26.35 26.05 26.45 122,361 3,215,724 26.281 20.30 20.22 20.30 20.07 20.37 158,854 20.243 0.19%
2015-08-12 0 26.30 26.30 26.50 26.30 26.65 334,500 8,855,500 26.474 20.26 20.26 20.41 20.26 20.53 434,260 20.392 -1.50%
2015-08-11 0 26.70 26.70 26.80 26.50 26.85 383,000 10,235,175 26.724 20.57 20.57 20.64 20.41 20.68 497,225 20.585 0.00%
2015-08-10 0 26.70 26.55 26.75 26.35 26.75 489,782 13,024,169 26.592 20.57 20.45 20.60 20.30 20.60 635,853 20.483 0.75%
2015-08-07 0 26.50 26.45 26.50 26.40 26.75 951,364 25,272,085 26.564 20.41 20.37 20.41 20.34 20.60 1,235,096 20.462 -1.12%
2015-08-06 0 26.80 26.75 26.80 26.50 27.05 470,942 12,585,815 26.725 20.64 20.60 20.64 20.41 20.84 611,394 20.585 0.19%
2015-08-05 0 26.75 26.75 26.80 26.75 27.05 339,836 9,109,814 26.807 20.60 20.60 20.64 20.60 20.84 441,188 20.648 -0.19%
2015-08-04 0 26.80 26.75 26.85 26.60 27.00 318,564 8,521,182 26.749 20.64 20.60 20.68 20.49 20.80 413,572 20.604 -0.19%
2015-08-03 0 26.85 26.80 26.85 26.55 26.90 247,000 6,620,517 26.804 20.68 20.64 20.68 20.45 20.72 320,665 20.646 0.56%
2015-07-31 0 26.70 26.70 26.75 26.60 27.10 406,185 10,905,772 26.849 20.57 20.57 20.60 20.49 20.87 527,324 20.681 -0.37%
2015-07-30 0 26.80 26.75 26.80 26.75 27.00 179,038 4,800,580 26.813 20.64 20.60 20.64 20.60 20.80 232,434 20.654 0.19%
2015-07-29 0 26.75 26.70 26.75 26.65 26.90 703,473 18,799,910 26.724 20.60 20.57 20.60 20.53 20.72 913,275 20.585 0.19%
2015-07-28 0 26.70 26.70 26.75 26.60 27.05 201,500 5,397,662 26.787 20.57 20.57 20.60 20.49 20.84 261,595 20.634 -0.37%
2015-07-27 0 26.80 26.75 26.80 26.70 27.50 396,100 10,654,807 26.899 20.64 20.60 20.64 20.57 21.18 514,232 20.720 -3.07%
2015-07-24 0 27.65 27.55 27.65 27.50 27.80 487,630 13,434,747 27.551 21.30 21.22 21.30 21.18 21.41 633,059 21.222 -0.18%
2015-07-23 0 27.70 27.65 27.85 27.05 27.85 444,524 12,243,921 27.544 21.34 21.30 21.45 20.84 21.45 577,098 21.216 0.54%
2015-07-22 0 27.55 27.50 27.55 27.20 27.60 204,903 5,636,291 27.507 21.22 21.18 21.22 20.95 21.26 266,013 21.188 1.10%
2015-07-21 0 27.25 27.20 27.25 27.10 27.40 536,310 14,594,544 27.213 20.99 20.95 20.99 20.87 21.11 696,258 20.961 0.00%
2015-07-20 0 27.25 27.15 27.30 26.95 27.35 279,276 7,592,819 27.188 20.99 20.91 21.03 20.76 21.07 362,566 20.942 1.11%
2015-07-17 0 26.95 26.85 26.95 26.75 27.10 781,500 21,038,150 26.920 20.76 20.68 20.76 20.60 20.87 1,014,572 20.736 0.75%
2015-07-16 0 26.75 26.60 26.75 26.35 26.80 148,700 3,967,987 26.685 20.60 20.49 20.60 20.30 20.64 193,048 20.554 0.56%
2015-07-15 0 26.60 26.50 26.60 26.45 26.95 465,002 12,381,344 26.626 20.49 20.41 20.49 20.37 20.76 603,683 20.510 -0.56%
2015-07-14 0 26.75 26.65 26.85 26.45 26.90 518,450 13,841,162 26.697 20.60 20.53 20.68 20.37 20.72 673,071 20.564 0.56%
2015-07-13 0 26.60 26.55 26.75 26.40 27.00 853,702 22,732,267 26.628 20.49 20.45 20.60 20.34 20.80 1,108,308 20.511 -0.37%
2015-07-10 0 26.70 26.75 26.80 26.00 26.95 365,317 9,748,171 26.684 20.57 20.60 20.64 20.03 20.76 474,268 20.554 1.33%
2015-07-09 0 26.35 26.35 26.40 25.10 26.45 926,208 24,274,737 26.209 20.30 20.30 20.34 19.33 20.37 1,202,438 20.188 3.54%
2015-07-08 0 25.45 25.35 25.55 25.35 26.95 1,087,464 28,355,924 26.075 19.60 19.53 19.68 19.53 20.76 1,411,786 20.085 -6.61%
2015-07-07 0 27.25 27.10 27.25 26.70 28.20 878,480 23,901,265 27.208 20.99 20.87 20.99 20.57 21.72 1,140,475 20.957 -2.33%
2015-07-06 0 27.90 27.90 28.00 27.10 28.80 409,500 11,361,870 27.746 21.49 21.49 21.57 20.87 22.18 531,628 21.372 -2.96%
2015-07-03 0 28.75 28.65 28.80 28.55 29.00 256,600 7,378,607 28.755 22.15 22.07 22.18 21.99 22.34 333,128 22.149 0.35%
2015-07-02 0 28.65 28.55 28.70 28.30 28.90 206,869 5,919,590 28.615 22.07 21.99 22.11 21.80 22.26 268,565 22.042 0.88%
2015-06-30 0 28.40 28.30 28.40 27.65 28.50 293,439 8,310,549 28.321 21.88 21.80 21.88 21.30 21.95 380,953 21.815 1.25%
2015-06-29 0 28.05 28.00 28.10 27.70 28.50 549,900 15,422,435 28.046 21.61 21.57 21.64 21.34 21.95 713,901 21.603 -2.43%
2015-06-26 0 28.75 28.70 28.75 28.55 28.95 242,394 6,954,045 28.689 22.15 22.11 22.15 21.99 22.30 314,685 22.098 -0.17%
2015-06-25 0 28.80 28.80 28.85 28.55 29.00 407,850 11,737,690 28.779 22.18 22.18 22.22 21.99 22.34 529,486 22.168 -0.69%
2015-06-24 0 29.00 29.00 29.10 29.00 29.40 697,032 20,161,736 28.925 22.34 22.34 22.42 22.34 22.65 904,913 22.280 0.35%
2015-06-23 0 28.90 28.80 28.90 28.20 28.95 376,228 10,725,575 28.508 22.26 22.18 22.26 21.72 22.30 488,433 21.959 1.94%
2015-06-22 0 28.35 28.20 28.35 28.15 28.50 503,276 14,206,874 28.229 21.84 21.72 21.84 21.68 21.95 653,372 21.744 -0.53%
2015-06-19 0 28.50 28.45 28.50 28.45 29.25 452,677 12,990,117 28.696 21.95 21.91 21.95 21.91 22.53 587,682 22.104 -0.18%
2015-06-18 0 28.55 28.55 28.70 28.50 29.00 224,455 6,428,123 28.639 21.99 21.99 22.11 21.95 22.34 291,396 22.060 -0.70%
2015-06-17 0 28.75 28.65 28.75 28.55 29.45 370,553 10,633,405 28.696 22.15 22.07 22.15 21.99 22.68 481,066 22.104 -0.35%
2015-06-16 0 28.85 28.85 28.90 28.60 29.50 209,238 6,045,781 28.894 22.22 22.22 22.26 22.03 22.72 271,641 22.257 0.17%
2015-06-15 0 28.80 28.75 28.95 28.75 29.30 261,794 7,615,854 29.091 22.18 22.15 22.30 22.15 22.57 339,871 22.408 -1.37%
2015-06-12 0 29.20 29.20 29.30 29.00 29.40 332,417 9,713,930 29.222 22.49 22.49 22.57 22.34 22.65 431,556 22.509 0.86%
2015-06-11 0 28.95 28.90 29.05 28.75 29.40 264,500 7,651,775 28.929 22.30 22.26 22.38 22.15 22.65 343,384 22.283 0.70%
2015-06-10 0 28.75 28.70 28.75 28.65 29.35 332,894 9,666,849 29.039 22.15 22.11 22.15 22.07 22.61 432,175 22.368 -0.52%
2015-06-09 0 28.90 28.85 28.95 28.80 29.15 2,141,550 62,081,297 28.989 22.26 22.22 22.30 22.18 22.45 2,780,240 22.329 -0.34%
2015-06-08 0 29.00 28.95 29.15 28.95 29.45 449,821 13,103,803 29.131 22.34 22.30 22.45 22.30 22.68 583,974 22.439 -1.19%
2015-06-05 0 29.35 29.40 29.45 29.20 29.95 465,320 13,760,411 29.572 22.61 22.65 22.68 22.49 23.07 604,096 22.779 -2.00%
2015-06-04 0 29.95 29.90 29.95 29.80 30.20 371,703 11,158,790 30.021 23.07 23.03 23.07 22.95 23.26 482,559 23.124 -0.50%
2015-06-03 0 30.10 30.05 30.15 30.00 30.35 449,500 13,533,737 30.108 23.19 23.15 23.22 23.11 23.38 583,558 23.192 -1.47%
2015-06-02 0 30.55 30.45 30.55 30.15 30.55 305,500 9,289,100 30.406 23.53 23.45 23.53 23.22 23.53 396,611 23.421 0.83%
2015-06-01 0 30.30 30.15 30.35 30.05 30.40 377,779 11,428,059 30.251 23.34 23.22 23.38 23.15 23.42 490,447 23.301 0.00%
2015-05-29 0 30.30 30.20 30.25 30.20 30.50 378,200 11,477,432 30.348 23.34 23.26 23.30 23.26 23.49 490,993 23.376 -0.16%
2015-05-28 0 30.35 30.35 30.40 30.35 30.90 370,315 11,323,571 30.578 23.38 23.38 23.42 23.38 23.80 480,757 23.554 -0.98%
2015-05-27 0 30.65 30.65 30.70 30.45 30.80 222,723 6,817,956 30.612 23.61 23.61 23.65 23.45 23.72 289,147 23.580 -0.49%
2015-05-26 0 30.80 30.70 30.80 30.45 30.90 198,000 6,093,012 30.773 23.72 23.65 23.72 23.45 23.80 257,051 23.704 1.15%
2015-05-22 0 30.45 30.40 30.45 30.40 30.80 221,000 6,753,875 30.561 23.45 23.42 23.45 23.42 23.72 286,910 23.540 -0.65%
2015-05-21 0 30.65 30.55 30.70 30.05 30.70 359,553 10,938,377 30.422 23.61 23.53 23.65 23.15 23.65 466,785 23.433 1.83%
2015-05-20 0 30.10 30.05 30.20 30.00 30.45 466,850 14,116,253 30.237 23.19 23.15 23.26 23.11 23.45 606,082 23.291 -1.15%
2015-05-19 0 30.45 30.40 30.50 30.35 30.60 368,075 11,226,363 30.500 23.45 23.42 23.49 23.38 23.57 477,849 23.494 -0.81%
2015-05-18 0 30.70 30.65 30.70 30.45 30.95 282,660 8,668,636 30.668 23.65 23.61 23.65 23.45 23.84 366,960 23.623 -0.49%
2015-05-15 0 30.85 30.80 30.90 30.70 30.95 189,687 5,846,190 30.820 23.76 23.72 23.80 23.65 23.84 246,259 23.740 0.49%
2015-05-14 0 30.70 30.65 30.70 30.65 30.95 129,315 3,974,640 30.736 23.65 23.61 23.65 23.61 23.84 167,882 23.675 -0.32%
2015-05-13 0 30.80 30.75 30.80 30.70 31.00 258,035 7,945,213 30.791 23.72 23.69 23.72 23.65 23.88 334,991 23.718 -0.16%
2015-05-12 0 30.85 30.80 30.85 30.75 30.95 537,330 16,568,069 30.834 23.76 23.72 23.76 23.69 23.84 697,582 23.751 0.16%
2015-05-11 0 30.80 30.70 30.90 30.70 31.00 297,182 9,173,392 30.868 23.72 23.65 23.80 23.65 23.88 385,813 23.777 -0.32%
2015-05-08 0 30.90 30.85 30.90 30.10 31.00 1,042,600 31,780,442 30.482 23.80 23.76 23.80 23.19 23.88 1,353,542 23.479 2.49%
2015-05-07 0 30.15 30.10 30.25 30.10 30.45 564,000 17,034,800 30.204 23.22 23.19 23.30 23.19 23.45 732,206 23.265 -0.99%
2015-05-06 0 30.45 30.35 30.45 30.15 30.50 520,760 15,825,574 30.389 23.45 23.38 23.45 23.22 23.49 676,070 23.408 0.16%
2015-05-05 0 30.40 30.35 30.40 30.00 30.50 1,036,930 31,445,137 30.325 23.42 23.38 23.42 23.11 23.49 1,346,181 23.359 1.00%
2015-05-04 0 30.10 30.05 30.10 29.65 30.15 490,771 14,751,773 30.058 23.19 23.15 23.19 22.84 23.22 637,137 23.153 0.84%
2015-04-30 0 29.85 29.80 29.90 29.55 29.95 414,500 12,336,125 29.761 22.99 22.95 23.03 22.76 23.07 538,119 22.925 -0.50%
2015-04-29 0 30.00 29.90 30.00 29.45 30.10 404,945 12,083,481 29.840 23.11 23.03 23.11 22.68 23.19 525,715 22.985 0.00%
2015-04-28 0 30.00 29.95 30.00 29.75 30.10 408,308 12,213,237 29.912 23.11 23.07 23.11 22.92 23.19 530,081 23.040 0.17%
2015-04-27 0 29.95 29.85 29.95 29.65 30.30 888,528 26,592,481 29.929 23.07 22.99 23.07 22.84 23.34 1,153,520 23.053 0.67%
2015-04-24 0 29.75 29.70 29.75 29.20 29.75 731,713 21,655,131 29.595 22.92 22.88 22.92 22.49 22.92 949,937 22.796 0.68%
2015-04-23 0 29.55 29.45 29.55 29.30 29.85 430,823 12,705,266 29.491 22.76 22.68 22.76 22.57 22.99 559,310 22.716 0.17%
2015-04-22 0 29.50 29.45 29.55 29.35 29.95 735,830 21,697,111 29.487 22.72 22.68 22.76 22.61 23.07 955,282 22.713 -1.01%
2015-04-21 0 29.80 29.70 29.80 29.50 29.80 504,239 14,962,857 29.674 22.95 22.88 22.95 22.72 22.95 654,622 22.857 1.36%
2015-04-20 0 29.40 29.45 29.50 29.25 29.75 514,509 15,177,227 29.498 22.65 22.68 22.72 22.53 22.92 667,955 22.722 -1.34%
2015-04-17 0 29.80 29.75 29.85 29.75 30.30 299,260 8,950,505 29.909 22.95 22.92 22.99 22.92 23.34 388,510 23.038 -1.65%
2015-04-16 0 30.30 30.25 30.30 29.80 30.30 842,358 25,225,962 29.947 23.34 23.30 23.34 22.95 23.34 1,093,581 23.067 1.51%
2015-04-15 0 29.85 29.80 29.95 29.80 30.15 684,900 20,473,110 29.892 22.99 22.95 23.07 22.95 23.22 889,163 23.025 -0.50%
2015-04-14 0 30.00 30.00 30.10 29.60 30.35 960,238 28,828,379 30.022 23.11 23.11 23.19 22.80 23.38 1,246,617 23.125 -0.33%
2015-04-13 0 30.10 29.90 30.05 29.75 30.25 1,351,656 40,568,747 30.014 23.19 23.03 23.15 22.92 23.30 1,754,770 23.119 0.50%
2015-04-10 0 29.95 29.90 30.00 29.65 30.45 1,277,902 38,304,760 29.975 23.07 23.03 23.11 22.84 23.45 1,659,020 23.089 -0.83%
2015-04-09 0 30.20 30.05 30.15 29.40 30.95 1,561,446 46,973,801 30.084 23.26 23.15 23.22 22.65 23.84 2,027,127 23.173 2.03%
2015-04-08 0 29.60 29.55 29.60 29.20 29.60 891,954 26,303,198 29.489 22.80 22.76 22.80 22.49 22.80 1,157,968 22.715 0.34%
2015-04-02 0 29.50 29.40 29.50 29.35 29.60 296,600 8,737,580 29.459 22.72 22.65 22.72 22.61 22.80 385,057 22.692 0.00%
2015-04-01 0 29.50 29.45 29.50 29.00 29.50 473,315 13,895,980 29.359 22.72 22.68 22.72 22.34 22.72 614,475 22.614 1.37%
2015-03-31 0 29.10 29.00 29.20 28.65 29.25 941,936 27,374,715 29.062 22.42 22.34 22.49 22.07 22.53 1,222,856 22.386 -0.34%
2015-03-30 0 29.20 29.15 29.20 29.05 29.20 697,610 20,310,809 29.115 22.49 22.45 22.49 22.38 22.49 905,663 22.426 0.69%
2015-03-27 0 29.00 28.95 29.00 28.55 29.00 373,575 10,811,766 28.941 22.34 22.30 22.34 21.99 22.34 484,989 22.293 0.69%
2015-03-26 0 28.80 28.75 28.80 28.55 28.80 364,498 10,449,780 28.669 22.18 22.15 22.18 21.99 22.18 473,205 22.083 0.52%
2015-03-25 0 28.65 28.65 28.70 28.50 28.95 616,332 17,689,725 28.702 22.07 22.07 22.11 21.95 22.30 800,145 22.108 -1.04%
2015-03-24 0 28.95 28.85 28.90 28.65 29.00 644,558 18,598,876 28.855 22.30 22.22 22.26 22.07 22.34 836,789 22.226 0.52%
2015-03-23 0 28.80 28.70 28.80 28.65 28.85 297,510 8,546,182 28.726 22.18 22.11 22.18 22.07 22.22 386,239 22.127 0.70%
2015-03-20 0 28.60 28.50 28.70 28.45 28.70 894,730 25,561,136 28.569 22.03 21.95 22.11 21.91 22.11 1,161,572 22.006 0.35%
2015-03-19 0 28.50 28.50 28.55 28.40 28.75 371,822 10,603,170 28.517 21.95 21.95 21.99 21.88 22.15 482,713 21.966 -0.18%
2015-03-18 0 28.55 28.50 28.55 28.50 28.70 895,540 25,609,669 28.597 21.99 21.95 21.99 21.95 22.11 1,162,623 22.027 0.18%
2015-03-17 0 28.50 28.50 28.60 28.50 28.80 454,345 13,011,311 28.638 21.95 21.95 22.03 21.95 22.18 589,848 22.059 -0.35%
2015-03-16 0 28.60 28.60 28.65 28.55 28.80 255,398 7,311,349 28.627 22.03 22.03 22.07 21.99 22.18 331,567 22.051 -0.69%
2015-03-13 0 28.80 28.65 28.80 28.55 28.85 260,500 7,475,675 28.697 22.18 22.07 22.18 21.99 22.22 338,191 22.105 0.52%
2015-03-12 0 28.65 28.65 28.70 28.40 28.75 124,986 3,583,420 28.671 22.07 22.07 22.11 21.88 22.15 162,261 22.084 -0.35%
2015-03-11 0 28.75 28.60 28.75 28.20 28.75 442,000 12,631,525 28.578 22.15 22.03 22.15 21.72 22.15 573,821 22.013 0.35%
2015-03-10 0 28.65 28.60 28.65 28.50 28.70 759,149 21,713,241 28.602 22.07 22.03 22.07 21.95 22.11 985,555 22.031 0.00%
2015-03-09 0 28.65 28.60 28.65 28.50 28.70 587,829 16,828,837 28.629 22.07 22.03 22.07 21.95 22.11 763,141 22.052 0.00%
2015-03-06 0 28.65 28.65 28.70 28.45 28.80 586,500 16,811,068 28.663 22.07 22.07 22.11 21.91 22.18 761,416 22.079 0.00%
2015-03-05 0 28.65 28.60 28.70 28.45 28.70 729,500 20,826,150 28.549 22.07 22.03 22.11 21.91 22.11 947,064 21.990 0.17%
2015-03-04 0 28.60 28.55 28.65 28.30 28.70 778,000 22,178,900 28.508 22.03 21.99 22.07 21.80 22.11 1,010,029 21.959 0.53%
2015-03-03 0 28.45 28.40 28.50 28.30 29.00 544,797 15,466,576 28.390 21.91 21.88 21.95 21.80 22.34 707,276 21.868 -0.87%
2015-03-02 0 28.70 28.65 28.70 28.55 28.95 552,400 15,832,075 28.661 22.11 22.07 22.11 21.99 22.30 717,146 22.076 -0.86%
2015-02-27 0 28.95 28.95 29.00 28.65 29.05 412,500 11,931,187 28.924 22.30 22.30 22.34 22.07 22.38 535,523 22.280 0.70%
2015-02-26 0 28.75 28.75 28.85 28.50 29.05 348,500 9,984,887 28.651 22.15 22.15 22.22 21.95 22.38 452,436 22.069 -0.86%
2015-02-25 0 29.00 28.85 29.05 28.50 29.05 669,000 19,277,475 28.815 22.34 22.22 22.38 21.95 22.38 868,521 22.196 1.93%
2015-02-24 0 28.45 28.45 28.50 28.45 28.80 658,101 18,843,926 28.634 21.91 21.91 21.95 21.91 22.18 854,371 22.056 -0.52%
2015-02-23 0 28.60 28.50 28.60 28.40 29.10 656,000 18,815,175 28.682 22.03 21.95 22.03 21.88 22.42 851,644 22.093 -0.69%
2015-02-18 0 28.80 28.65 28.80 28.50 28.80 345,700 9,898,412 28.633 22.18 22.07 22.18 21.95 22.18 448,801 22.055 0.88%
2015-02-17 0 28.55 28.50 28.55 28.40 28.60 249,500 7,103,512 28.471 21.99 21.95 21.99 21.88 22.03 323,910 21.930 0.88%
2015-02-16 0 28.30 28.30 28.40 28.30 28.60 586,500 16,656,105 28.399 21.80 21.80 21.88 21.80 22.03 761,416 21.875 -0.53%
2015-02-13 0 28.45 28.35 28.50 28.35 29.00 555,166 15,817,214 28.491 21.91 21.84 21.95 21.84 22.34 720,737 21.946 -0.87%
2015-02-12 0 28.70 28.70 28.80 28.65 29.25 612,987 17,690,461 28.859 22.11 22.11 22.18 22.07 22.53 795,803 22.230 -0.86%
2015-02-11 0 28.95 28.85 28.95 28.30 29.05 606,000 17,423,826 28.752 22.30 22.22 22.30 21.80 22.38 786,732 22.147 1.76%
2015-02-10 0 28.45 28.35 28.55 28.35 29.00 859,500 24,543,111 28.555 21.91 21.84 21.99 21.84 22.34 1,115,835 21.995 -0.70%
2015-02-09 0 28.65 28.70 28.75 28.30 28.90 596,500 17,051,275 28.586 22.07 22.11 22.15 21.80 22.26 774,398 22.019 -0.69%
2015-02-06 0 28.85 28.80 28.85 28.50 29.20 301,000 8,670,900 28.807 22.22 22.18 22.22 21.95 22.49 390,769 22.189 -0.69%
2015-02-05 0 29.55 29.50 29.55 29.40 29.65 495,500 14,635,469 29.537 22.38 22.34 22.38 22.26 22.45 654,348 22.366 -0.34%
2015-02-04 0 29.65 29.55 29.70 29.10 29.70 670,060 19,819,626 29.579 22.45 22.38 22.49 22.04 22.49 884,869 22.398 0.17%
2015-02-03 0 29.60 29.55 29.60 29.15 29.60 537,000 15,715,500 29.265 22.41 22.38 22.41 22.07 22.41 709,153 22.161 1.02%
2015-02-02 0 29.30 29.20 29.35 28.90 29.35 982,500 28,488,988 28.996 22.19 22.11 22.23 21.88 22.23 1,297,472 21.957 0.51%
2015-01-30 0 29.15 29.10 29.20 29.10 29.70 960,500 28,074,225 29.229 22.07 22.04 22.11 22.04 22.49 1,268,419 22.133 -0.51%
2015-01-29 0 29.30 29.30 29.35 29.20 29.50 575,700 16,875,940 29.314 22.19 22.19 22.23 22.11 22.34 760,259 22.198 -1.01%
2015-01-28 0 29.60 29.50 29.55 29.50 29.75 641,695 19,006,113 29.619 22.41 22.34 22.38 22.34 22.53 847,411 22.428 -0.84%
2015-01-27 0 29.85 29.80 29.85 29.50 29.95 516,400 15,377,550 29.778 22.60 22.57 22.60 22.34 22.68 681,949 22.549 -0.17%
2015-01-26 0 29.90 29.85 29.95 29.75 29.95 270,500 8,091,912 29.915 22.64 22.60 22.68 22.53 22.68 357,217 22.653 0.17%
2015-01-23 0 29.85 29.80 29.85 29.65 29.90 362,300 10,809,192 29.835 22.60 22.57 22.60 22.45 22.64 478,447 22.592 0.84%
2015-01-22 0 29.60 29.55 29.60 29.50 29.80 242,698 7,198,416 29.660 22.41 22.38 22.41 22.34 22.57 320,503 22.460 -0.34%
2015-01-21 0 29.70 29.60 29.70 29.40 29.70 479,713 14,196,380 29.593 22.49 22.41 22.49 22.26 22.49 633,500 22.409 0.85%
2015-01-20 0 29.45 29.40 29.45 29.25 29.45 362,500 10,667,675 29.428 22.30 22.26 22.30 22.15 22.30 478,711 22.284 1.03%
2015-01-19 0 29.15 29.10 29.25 29.00 29.60 691,000 20,229,550 29.276 22.07 22.04 22.15 21.96 22.41 912,522 22.169 -0.17%
2015-01-16 0 29.20 29.20 29.25 29.05 29.30 252,796 7,377,450 29.183 22.11 22.11 22.15 22.00 22.19 333,838 22.099 0.17%
2015-01-15 0 29.15 29.00 29.20 29.00 29.30 959,105 27,966,878 29.159 22.07 21.96 22.11 21.96 22.19 1,266,577 22.081 -0.51%
2015-01-14 0 29.30 29.30 29.35 29.20 29.45 371,100 10,881,665 29.323 22.19 22.19 22.23 22.11 22.30 490,068 22.204 -0.34%
2015-01-13 0 29.40 29.30 29.40 28.90 29.40 768,293 22,505,966 29.293 22.26 22.19 22.26 21.88 22.26 1,014,594 22.182 1.38%
2015-01-12 0 29.00 29.00 29.05 28.95 29.20 553,000 16,083,475 29.084 21.96 21.96 22.00 21.92 22.11 730,282 22.024 -1.02%
2015-01-09 0 29.30 29.25 29.30 29.15 29.40 330,600 9,676,125 29.268 22.19 22.15 22.19 22.07 22.26 436,584 22.163 0.17%
2015-01-08 0 29.25 29.20 29.35 29.15 29.45 508,184 14,877,161 29.275 22.15 22.11 22.23 22.07 22.30 671,099 22.168 0.17%
2015-01-07 0 29.20 29.10 29.25 28.75 29.30 859,094 25,036,348 29.143 22.11 22.04 22.15 21.77 22.19 1,134,504 22.068 0.52%
2015-01-06 0 29.05 29.05 29.10 28.70 29.10 1,097,100 31,733,987 28.925 22.00 22.00 22.04 21.73 22.04 1,448,811 21.903 0.52%
2015-01-05 0 28.90 28.85 28.90 28.50 28.90 870,800 25,061,775 28.780 21.88 21.85 21.88 21.58 21.88 1,149,963 21.794 1.23%
2015-01-02 0 28.55 28.50 28.55 28.20 28.65 536,500 15,274,787 28.471 21.62 21.58 21.62 21.35 21.69 708,492 21.560 0.71%
2014-12-31 0 28.35 28.30 28.35 28.00 28.40 244,935 6,930,617 28.296 21.47 21.43 21.47 21.20 21.51 323,457 21.427 1.43%
2014-12-30 0 27.95 27.90 28.00 27.80 28.25 144,400 4,039,670 27.976 21.16 21.13 21.20 21.05 21.39 190,692 21.184 -1.06%
2014-12-29 0 28.25 28.20 28.25 28.00 28.35 316,307 8,929,962 28.232 21.39 21.35 21.39 21.20 21.47 417,709 21.378 0.18%
2014-12-24 0 28.20 28.15 28.20 28.00 28.25 147,500 4,156,200 28.178 21.35 21.32 21.35 21.20 21.39 194,786 21.337 0.18%
2014-12-23 0 28.15 28.10 28.15 27.45 28.20 275,267 7,723,733 28.059 21.32 21.28 21.32 20.79 21.35 363,513 21.247 0.00%
2014-12-22 0 28.15 28.05 28.15 27.50 28.15 563,222 15,790,680 28.036 21.32 21.24 21.32 20.82 21.32 743,781 21.230 1.44%
2014-12-19 0 27.75 27.85 27.90 27.45 28.00 361,700 10,046,395 27.775 21.01 21.09 21.13 20.79 21.20 477,655 21.033 -0.36%
2014-12-18 0 27.85 27.75 27.85 27.70 27.90 304,000 8,446,925 27.786 21.09 21.01 21.09 20.98 21.13 401,457 21.041 1.27%
2014-12-17 0 27.50 27.45 27.55 27.25 27.65 968,000 26,614,137 27.494 20.82 20.79 20.86 20.63 20.94 1,278,323 20.820 0.18%
2014-12-16 0 27.45 27.45 27.50 27.25 27.65 580,122 15,946,291 27.488 20.79 20.79 20.82 20.63 20.94 766,099 20.815 -0.90%
2014-12-15 0 27.70 27.65 27.70 27.65 28.00 356,700 9,892,725 27.734 20.98 20.94 20.98 20.94 21.20 471,052 21.001 -0.72%
2014-12-12 0 27.90 27.80 28.00 27.75 28.30 746,436 20,886,398 27.981 21.13 21.05 21.20 21.01 21.43 985,730 21.189 0.72%
2014-12-11 0 27.70 27.60 27.80 27.60 27.85 533,748 14,790,351 27.710 20.98 20.90 21.05 20.90 21.09 704,858 20.983 0.00%
2014-12-10 0 27.70 27.55 27.70 27.50 27.85 275,200 7,610,987 27.656 20.98 20.86 20.98 20.82 21.09 363,424 20.942 0.18%
2014-12-09 0 27.65 27.60 27.65 27.60 28.00 532,500 14,787,462 27.770 20.94 20.90 20.94 20.90 21.20 703,210 21.029 -0.36%
2014-12-08 0 27.75 27.75 27.80 27.60 28.20 545,940 15,179,047 27.804 21.01 21.01 21.05 20.90 21.35 720,959 21.054 -0.72%
2014-12-05 0 27.95 27.90 28.00 27.95 28.40 369,500 10,371,152 28.068 21.16 21.13 21.20 21.16 21.51 487,955 21.254 -1.06%
2014-12-04 0 28.25 28.20 28.25 28.00 28.35 802,454 22,619,492 28.188 21.39 21.35 21.39 21.20 21.47 1,059,706 21.345 0.36%
2014-12-03 0 28.15 28.15 28.20 28.05 28.40 821,220 23,128,753 28.164 21.32 21.32 21.35 21.24 21.51 1,084,488 21.327 0.54%
2014-12-02 0 28.00 27.95 28.10 27.90 28.20 979,649 27,474,604 28.045 21.20 21.16 21.28 21.13 21.35 1,293,707 21.237 -0.71%
2014-12-01 0 28.20 28.15 28.20 28.00 28.25 405,000 11,402,200 28.154 21.35 21.32 21.35 21.20 21.39 534,836 21.319 -0.53%
2014-11-28 0 28.35 28.25 28.40 28.15 28.40 592,610 16,731,180 28.233 21.47 21.39 21.51 21.32 21.51 782,590 21.379 0.35%
2014-11-27 0 28.25 28.25 28.30 28.10 28.30 719,200 20,268,450 28.182 21.39 21.39 21.43 21.28 21.43 949,763 21.341 0.18%
2014-11-26 0 28.20 28.00 28.25 27.90 28.30 801,840 22,531,236 28.099 21.35 21.20 21.39 21.13 21.43 1,058,896 21.278 -0.18%
2014-11-25 0 28.25 28.25 28.30 27.90 28.30 650,500 18,282,961 28.106 21.39 21.39 21.43 21.13 21.43 859,039 21.283 1.80%
2014-11-24 0 27.75 27.65 27.80 27.55 28.10 414,970 11,545,262 27.822 21.01 20.94 21.05 20.86 21.28 548,002 21.068 -0.72%
2014-11-21 0 27.95 27.85 27.95 27.75 28.00 439,000 12,259,800 27.927 21.16 21.09 21.16 21.01 21.20 579,736 21.147 0.90%
2014-11-20 0 27.70 27.70 27.80 27.60 28.10 405,060 11,238,162 27.744 20.98 20.98 21.05 20.90 21.28 534,915 21.009 -1.25%
2014-11-19 0 28.05 27.90 28.05 27.45 28.05 1,526,000 42,217,584 27.666 21.24 21.13 21.24 20.79 21.24 2,015,208 20.949 1.45%
2014-11-18 0 27.65 27.45 27.65 27.35 27.75 679,400 18,691,982 27.512 20.94 20.79 20.94 20.71 21.01 897,203 20.834 -0.54%
2014-11-17 0 27.80 27.75 27.80 27.55 27.85 448,000 12,414,696 27.711 21.05 21.01 21.05 20.86 21.09 591,621 20.984 0.00%
2014-11-14 0 27.80 27.65 27.75 27.40 27.80 598,143 16,564,744 27.694 21.05 20.94 21.01 20.75 21.05 789,897 20.971 0.36%
2014-11-13 0 27.70 27.65 27.70 27.45 27.70 485,500 13,421,987 27.646 20.98 20.94 20.98 20.79 20.98 641,143 20.934 0.73%
2014-11-12 0 27.50 27.45 27.55 27.20 27.60 297,500 8,163,412 27.440 20.82 20.79 20.86 20.60 20.90 392,873 20.779 0.73%
2014-11-11 0 27.30 27.25 27.30 27.20 27.50 403,000 11,018,525 27.341 20.67 20.63 20.67 20.60 20.82 532,195 20.704 0.37%
2014-11-10 0 27.20 27.15 27.35 27.00 27.40 603,069 16,400,438 27.195 20.60 20.56 20.71 20.45 20.75 796,402 20.593 0.93%
2014-11-07 0 26.95 26.95 27.05 26.90 27.55 727,337 19,745,340 27.147 20.41 20.41 20.48 20.37 20.86 960,508 20.557 -2.36%
2014-11-06 0 27.60 27.50 27.60 27.45 27.80 139,000 3,833,200 27.577 20.90 20.82 20.90 20.79 21.05 183,561 20.882 -0.18%
2014-11-05 0 27.65 27.55 27.65 27.40 27.70 469,500 12,941,287 27.564 20.94 20.86 20.94 20.75 20.98 620,013 20.873 -0.18%
2014-11-04 0 27.70 27.50 27.70 27.30 27.80 498,000 13,741,675 27.594 20.98 20.82 20.98 20.67 21.05 657,650 20.895 0.91%
2014-11-03 0 27.45 27.40 27.45 27.15 27.70 432,000 11,803,150 27.322 20.79 20.75 20.79 20.56 20.98 570,491 20.689 -0.18%
2014-10-31 0 27.50 27.40 27.55 27.25 27.55 417,700 11,439,742 27.387 20.82 20.75 20.86 20.63 20.86 551,607 20.739 1.10%
2014-10-30 0 27.20 27.20 27.35 27.10 27.45 472,000 12,902,800 27.336 20.60 20.60 20.71 20.52 20.79 623,315 20.700 -1.09%
2014-10-29 0 27.50 27.45 27.50 27.25 27.65 388,768 10,666,153 27.436 20.82 20.79 20.82 20.63 20.94 513,400 20.776 0.36%
2014-10-28 0 27.40 27.35 27.45 27.00 27.50 602,581 16,457,995 27.313 20.75 20.71 20.79 20.45 20.82 795,758 20.682 1.29%
2014-10-27 0 27.05 27.05 27.20 26.90 27.55 1,131,399 30,724,312 27.156 20.48 20.48 20.60 20.37 20.86 1,494,105 20.564 -1.10%
2014-10-24 0 27.35 27.35 27.40 27.10 27.55 303,200 8,277,503 27.300 20.71 20.71 20.75 20.52 20.86 400,400 20.673 -0.18%
2014-10-23 0 27.40 27.40 27.45 27.00 27.55 1,075,000 29,445,889 27.392 20.75 20.75 20.79 20.45 20.86 1,419,626 20.742 0.15%
2014-10-22 0 28.15 28.15 28.20 27.95 28.20 904,085 25,401,007 28.096 20.72 20.72 20.75 20.57 20.75 1,228,459 20.677 0.90%
2014-10-21 0 27.90 27.85 27.90 27.70 28.20 851,500 23,778,075 27.925 20.53 20.50 20.53 20.39 20.75 1,157,007 20.551 -0.71%
2014-10-20 0 28.10 28.05 28.10 27.50 28.15 771,945 21,558,989 27.928 20.68 20.64 20.68 20.24 20.72 1,048,909 20.554 2.18%
2014-10-17 0 27.50 27.50 27.55 27.45 27.75 903,200 24,923,475 27.595 20.24 20.24 20.28 20.20 20.42 1,227,257 20.308 0.18%
2014-10-16 0 27.45 27.40 27.50 27.40 27.70 650,500 17,891,525 27.504 20.20 20.17 20.24 20.17 20.39 883,891 20.242 -0.54%
2014-10-15 0 27.60 27.55 27.60 27.40 27.70 447,036 12,318,079 27.555 20.31 20.28 20.31 20.17 20.39 607,427 20.279 0.36%
2014-10-14 0 27.50 27.45 27.50 27.40 27.75 949,500 26,161,437 27.553 20.24 20.20 20.24 20.17 20.42 1,290,169 20.278 -1.26%
2014-10-13 0 27.85 27.75 27.85 27.60 28.00 458,612 12,719,214 27.734 20.50 20.42 20.50 20.31 20.61 623,156 20.411 0.54%
2014-10-10 0 27.70 27.90 27.95 27.60 27.95 1,047,000 29,023,250 27.720 20.39 20.53 20.57 20.31 20.57 1,422,650 20.401 -0.36%
2014-10-09 0 27.80 27.80 28.00 27.60 28.00 510,695 14,206,834 27.819 20.46 20.46 20.61 20.31 20.61 693,926 20.473 0.18%
2014-10-08 0 27.75 27.70 27.80 27.55 27.90 333,500 9,244,775 27.720 20.42 20.39 20.46 20.28 20.53 453,156 20.401 -0.54%
2014-10-07 0 27.90 27.95 28.00 27.30 28.00 1,067,346 29,695,999 27.822 20.53 20.57 20.61 20.09 20.61 1,450,296 20.476 0.72%
2014-10-06 0 27.70 27.65 27.70 27.30 27.80 555,350 15,355,180 27.650 20.39 20.35 20.39 20.09 20.46 754,603 20.349 1.09%
2014-10-03 0 27.40 27.40 27.45 26.70 27.45 791,100 21,421,335 27.078 20.17 20.17 20.20 19.65 20.20 1,074,937 19.928 0.74%
2014-09-30 0 27.20 27.10 27.20 26.70 27.40 2,174,856 58,911,934 27.088 20.02 19.94 20.02 19.65 20.17 2,955,167 19.935 0.74%
2014-09-29 0 27.00 26.95 27.00 26.65 27.40 1,341,000 36,195,900 26.992 19.87 19.83 19.87 19.61 20.17 1,822,134 19.865 -0.74%
2014-09-26 0 27.20 27.20 27.35 27.15 27.60 1,239,747 33,827,951 27.286 20.02 20.02 20.13 19.98 20.31 1,684,553 20.081 -1.45%
2014-09-25 0 27.60 27.60 27.65 27.50 28.10 613,000 16,959,025 27.666 20.31 20.31 20.35 20.24 20.68 832,937 20.361 -1.08%
2014-09-24 0 27.90 27.85 27.95 27.85 28.05 672,803 18,796,401 27.937 20.53 20.50 20.57 20.50 20.64 914,196 20.561 -0.53%
2014-09-23 0 28.05 27.95 28.05 27.80 28.20 930,414 26,051,228 28.000 20.64 20.57 20.64 20.46 20.75 1,264,235 20.606 -0.18%
2014-09-22 0 28.10 28.05 28.10 28.00 28.25 458,172 12,888,455 28.130 20.68 20.64 20.68 20.61 20.79 622,558 20.702 0.00%
2014-09-19 0 28.10 28.05 28.15 28.00 28.25 598,926 16,853,606 28.140 20.68 20.64 20.72 20.61 20.79 813,813 20.709 -0.18%
2014-09-18 0 28.15 28.10 28.20 28.05 28.20 373,500 10,511,350 28.143 20.72 20.68 20.75 20.64 20.75 507,507 20.712 0.00%
2014-09-17 0 28.15 28.05 28.10 27.70 28.25 292,604 8,225,972 28.113 20.72 20.64 20.68 20.39 20.79 397,587 20.690 1.08%
2014-09-16 0 27.85 27.80 27.85 27.80 28.15 540,500 15,101,763 27.940 20.50 20.46 20.50 20.46 20.72 734,425 20.563 -0.36%
2014-09-15 0 27.95 27.95 28.10 27.90 28.15 383,545 10,749,559 28.027 20.57 20.57 20.68 20.53 20.72 521,156 20.626 -0.53%
2014-09-12 0 28.10 28.10 28.20 28.05 28.25 271,351 7,627,590 28.110 20.68 20.68 20.75 20.64 20.79 368,708 20.687 -0.35%
2014-09-11 0 28.20 28.20 28.25 28.10 28.35 328,950 9,289,781 28.241 20.75 20.75 20.79 20.68 20.86 446,973 20.784 -0.18%
2014-09-10 0 28.25 28.20 28.25 28.10 28.35 511,183 14,447,556 28.263 20.79 20.75 20.79 20.68 20.86 694,589 20.800 -0.35%
2014-09-08 0 28.35 28.30 28.35 28.15 28.35 110,377 3,123,206 28.296 20.86 20.83 20.86 20.72 20.86 149,979 20.824 0.18%
2014-09-05 0 28.30 28.30 28.35 28.20 28.40 419,226 11,859,540 28.289 20.83 20.83 20.86 20.75 20.90 569,639 20.819 0.53%
2014-09-04 0 28.15 28.15 28.25 28.05 28.45 829,584 23,392,598 28.198 20.72 20.72 20.79 20.64 20.94 1,127,228 20.752 -0.88%
2014-09-03 0 28.40 28.30 28.35 27.90 28.40 1,347,190 38,018,874 28.221 20.90 20.83 20.86 20.53 20.90 1,830,545 20.769 0.71%
2014-09-02 0 28.20 28.15 28.20 27.95 28.20 213,000 5,995,600 28.148 20.75 20.72 20.75 20.57 20.75 289,422 20.716 0.53%
2014-09-01 0 28.05 28.05 28.10 27.75 28.15 464,900 13,031,580 28.031 20.64 20.64 20.68 20.42 20.72 631,700 20.629 0.72%
2014-08-29 0 27.85 27.80 27.85 27.50 28.00 1,400,658 39,000,631 27.845 20.50 20.46 20.50 20.24 20.61 1,903,196 20.492 0.36%
2014-08-28 0 27.75 27.70 27.75 27.70 28.10 904,000 25,168,975 27.842 20.42 20.39 20.42 20.39 20.68 1,228,344 20.490 -1.25%
2014-08-27 0 28.10 28.05 28.10 27.90 28.35 1,434,750 40,341,475 28.117 20.68 20.64 20.68 20.53 20.86 1,949,520 20.693 -0.18%
2014-08-26 0 28.15 28.20 28.30 28.10 28.55 416,250 11,775,712 28.290 20.72 20.75 20.83 20.68 21.01 565,595 20.820 -1.40%
2014-08-25 0 28.55 28.45 28.55 28.25 28.60 238,200 6,768,130 28.414 21.01 20.94 21.01 20.79 21.05 323,663 20.911 0.00%
2014-08-22 0 28.55 28.50 28.55 28.40 28.65 491,540 14,014,483 28.511 21.01 20.97 21.01 20.90 21.08 667,898 20.983 0.18%
2014-08-21 0 28.50 28.45 28.50 28.00 28.55 1,171,500 33,241,412 28.375 20.97 20.94 20.97 20.61 21.01 1,591,819 20.883 0.71%
2014-08-20 0 28.30 28.25 28.30 28.00 28.45 597,200 16,909,392 28.314 20.83 20.79 20.83 20.61 20.94 811,468 20.838 0.35%
2014-08-19 0 28.20 28.15 28.20 28.15 28.50 908,490 25,662,230 28.247 20.75 20.72 20.75 20.72 20.97 1,234,445 20.788 -0.18%
2014-08-18 0 28.25 28.20 28.25 27.85 28.30 1,297,500 36,522,200 28.148 20.79 20.75 20.79 20.50 20.83 1,763,027 20.716 1.44%
2014-08-15 0 27.85 27.80 27.85 27.60 27.85 1,099,696 30,504,084 27.739 20.50 20.46 20.50 20.31 20.50 1,494,253 20.414 1.27%
2014-08-14 0 27.50 27.50 27.55 27.45 27.60 530,000 14,596,275 27.540 20.24 20.24 20.28 20.20 20.31 720,157 20.268 0.18%
2014-08-13 0 27.45 27.45 27.50 27.30 27.50 412,306 11,300,129 27.407 20.20 20.20 20.24 20.09 20.24 560,236 20.170 0.55%
2014-08-12 0 27.30 27.30 27.35 27.15 27.60 879,500 24,090,907 27.392 20.09 20.09 20.13 19.98 20.31 1,195,054 20.159 -0.18%
2014-08-11 0 27.35 27.30 27.40 27.05 27.65 782,026 21,440,628 27.417 20.13 20.09 20.17 19.91 20.35 1,062,607 20.177 1.30%
2014-08-08 0 27.00 27.00 27.05 26.95 27.25 526,902 14,290,628 27.122 19.87 19.87 19.91 19.83 20.05 715,948 19.960 0.00%
2014-08-07 0 27.00 27.00 27.15 26.90 27.15 575,500 15,544,246 27.010 19.87 19.87 19.98 19.80 19.98 781,982 19.878 0.37%
2014-08-06 0 26.90 26.90 26.95 26.85 27.15 595,012 16,040,094 26.958 19.80 19.80 19.83 19.76 19.98 808,495 19.839 -0.37%
2014-08-05 0 27.00 27.00 27.05 27.00 27.25 566,647 15,346,552 27.083 19.87 19.87 19.91 19.87 20.05 769,953 19.932 -0.18%
2014-08-04 0 27.05 27.00 27.15 26.95 27.25 363,000 9,831,112 27.083 19.91 19.87 19.98 19.83 20.05 493,240 19.932 0.19%
2014-08-01 0 27.00 27.00 27.05 26.90 27.20 492,000 13,303,612 27.040 19.87 19.87 19.91 19.80 20.02 668,523 19.900 0.00%
2014-07-31 0 27.00 27.00 27.05 26.85 27.20 930,300 25,124,625 27.007 19.87 19.87 19.91 19.76 20.02 1,264,080 19.876 0.00%
2014-07-30 0 27.00 26.95 27.00 26.80 27.65 2,920,850 79,638,362 27.265 19.87 19.83 19.87 19.72 20.35 3,968,814 20.066 -1.82%
2014-07-29 0 27.50 27.45 27.50 27.40 27.60 449,086 12,335,801 27.469 20.24 20.20 20.24 20.17 20.31 610,212 20.216 0.18%
2014-07-28 0 27.45 27.40 27.50 27.30 27.50 115,400 3,161,280 27.394 20.20 20.17 20.24 20.09 20.24 156,804 20.161 0.18%
2014-07-25 0 27.40 27.35 27.45 27.30 27.55 444,368 12,189,020 27.430 20.17 20.13 20.20 20.09 20.28 603,802 20.187 -0.36%
2014-07-24 0 27.50 27.50 27.55 27.15 27.55 886,068 24,260,190 27.380 20.24 20.24 20.28 19.98 20.28 1,203,978 20.150 0.55%
2014-07-23 0 27.35 27.35 27.45 27.15 27.50 727,757 19,875,993 27.311 20.13 20.13 20.20 19.98 20.24 988,867 20.100 0.74%
2014-07-22 0 27.15 27.15 27.20 27.05 27.25 434,763 11,808,572 27.161 19.98 19.98 20.02 19.91 20.05 590,750 19.989 -0.18%
2014-07-21 0 27.20 27.15 27.20 27.05 27.25 201,211 5,467,390 27.172 20.02 19.98 20.02 19.91 20.05 273,403 19.998 0.55%
2014-07-18 0 27.05 27.05 27.15 27.00 27.30 223,376 6,058,733 27.123 19.91 19.91 19.98 19.87 20.09 303,521 19.962 -0.37%
2014-07-17 0 27.15 27.15 27.20 27.05 27.35 542,000 14,739,162 27.194 19.98 19.98 20.02 19.91 20.13 736,463 20.013 -0.37%
2014-07-16 0 27.25 27.20 27.25 27.10 27.35 565,000 15,373,412 27.210 20.05 20.02 20.05 19.94 20.13 767,715 20.025 0.55%
2014-07-15 0 27.10 27.10 27.15 26.90 27.20 189,000 5,123,925 27.111 19.94 19.94 19.98 19.80 20.02 256,811 19.952 0.74%
2014-07-14 0 26.90 26.90 26.95 26.85 27.40 319,907 8,648,012 27.033 19.80 19.80 19.83 19.76 20.17 434,686 19.895 0.00%
2014-07-11 0 26.90 26.85 26.95 26.75 27.05 783,873 21,133,109 26.960 19.80 19.76 19.83 19.69 19.91 1,065,117 19.841 0.19%
2014-07-10 0 26.85 26.80 26.85 26.80 27.30 675,860 18,256,440 27.012 19.76 19.72 19.76 19.72 20.09 918,350 19.880 -0.56%
2014-07-09 0 27.00 27.00 27.05 26.95 27.05 561,800 15,168,840 27.000 19.87 19.87 19.91 19.83 19.91 763,367 19.871 -0.55%
2014-07-08 0 27.15 27.05 27.15 27.00 27.30 438,676 11,876,038 27.072 19.98 19.91 19.98 19.87 20.09 596,067 19.924 -0.18%
2014-07-07 0 27.20 27.15 27.20 27.05 27.25 144,400 3,921,485 27.157 20.02 19.98 20.02 19.91 20.05 196,209 19.986 0.00%
2014-07-04 0 27.20 27.15 27.20 27.00 27.25 276,700 7,513,630 27.154 20.02 19.98 20.02 19.87 20.05 375,976 19.984 0.00%
2014-07-03 0 27.20 27.15 27.20 27.00 27.50 487,000 13,219,550 27.145 20.02 19.98 20.02 19.87 20.24 661,729 19.977 0.00%
2014-07-02 0 27.20 27.10 27.20 26.85 27.20 714,820 19,367,664 27.094 20.02 19.94 20.02 19.76 20.02 971,288 19.940 0.74%
2014-06-30 0 27.00 26.95 27.10 26.60 27.10 914,000 24,600,325 26.915 19.87 19.83 19.94 19.58 19.94 1,241,932 19.808 1.31%
2014-06-27 0 26.65 26.60 26.70 26.55 26.90 295,565 7,897,174 26.719 19.61 19.58 19.65 19.54 19.80 401,610 19.664 -0.56%
2014-06-26 0 26.80 26.80 26.85 26.60 26.95 596,500 16,019,300 26.855 19.72 19.72 19.76 19.58 19.83 810,517 19.764 0.19%
2014-06-25 0 26.75 26.70 26.75 26.30 26.85 712,081 18,967,601 26.637 19.69 19.65 19.69 19.36 19.76 967,567 19.603 0.75%
2014-06-24 0 26.55 26.55 26.60 26.25 26.60 649,500 17,187,517 26.463 19.54 19.54 19.58 19.32 19.58 882,532 19.475 0.38%
2014-06-23 0 26.45 26.40 26.55 26.40 26.95 1,243,731 33,073,384 26.592 19.47 19.43 19.54 19.43 19.83 1,689,966 19.570 -1.31%
2014-06-20 0 26.80 26.80 26.90 26.75 26.95 1,185,920 31,851,335 26.858 19.72 19.72 19.80 19.69 19.83 1,611,413 19.766 0.00%
2014-06-19 0 26.80 26.80 26.85 26.75 27.00 592,659 15,902,442 26.832 19.72 19.72 19.76 19.69 19.87 805,298 19.747 0.19%
2014-06-18 0 26.75 26.70 26.80 26.50 26.80 827,919 22,045,460 26.628 19.69 19.65 19.72 19.50 19.72 1,124,966 19.597 0.00%
2014-06-17 0 26.75 26.70 26.80 26.70 26.90 434,500 11,638,437 26.786 19.69 19.65 19.72 19.65 19.80 590,393 19.713 -0.56%
2014-06-16 0 26.90 26.80 26.95 26.75 27.10 567,790 15,250,868 26.860 19.80 19.72 19.83 19.69 19.94 771,506 19.768 -0.19%
2014-06-13 0 26.95 27.00 27.05 26.75 27.05 1,270,769 34,209,614 26.920 19.83 19.87 19.91 19.69 19.91 1,726,705 19.812 0.37%
2014-06-12 0 26.85 26.75 26.90 26.60 26.90 2,140,500 57,240,587 26.742 19.76 19.69 19.80 19.58 19.80 2,908,484 19.681 0.56%
2014-06-11 0 26.70 26.70 26.80 26.55 26.80 1,424,100 37,997,722 26.682 19.65 19.65 19.72 19.54 19.72 1,935,049 19.637 0.00%
2014-06-10 0 26.70 26.70 26.75 26.55 26.95 1,589,342 42,462,316 26.717 19.65 19.65 19.69 19.54 19.83 2,159,578 19.662 0.00%
2014-06-09 0 26.70 26.70 26.80 26.70 27.20 1,491,560 40,044,798 26.848 19.65 19.65 19.72 19.65 20.02 2,026,713 19.758 -0.93%
2014-06-06 0 26.95 26.90 26.95 26.85 27.25 1,512,200 40,890,206 27.040 19.83 19.80 19.83 19.76 20.05 2,054,758 19.900 -1.10%
2014-06-05 0 27.25 27.10 27.30 26.75 27.30 3,498,802 94,651,096 27.052 20.05 19.94 20.09 19.69 20.09 4,754,128 19.909 0.55%
2014-06-04 0 27.10 27.00 27.10 27.00 27.25 1,273,796 34,550,764 27.124 19.94 19.87 19.94 19.87 20.05 1,730,818 19.962 -0.37%
2014-06-03 0 27.20 27.10 27.25 26.55 27.25 16,489,636 445,318,589 27.006 20.02 19.94 20.05 19.54 20.05 22,405,910 19.875 0.93%
2014-05-30 0 26.95 27.00 27.15 26.50 27.45 33,512,451 902,990,708 26.945 19.83 19.87 19.98 19.50 20.20 45,536,297 19.830 -0.55%
2014-05-29 0 27.10 27.10 27.15 26.50 27.45 2,972,663 80,507,602 27.083 19.94 19.94 19.98 19.50 20.20 4,039,217 19.931 2.26%
2014-05-28 0 26.50 26.50 26.70 26.45 27.05 4,086,971 109,387,157 26.765 19.50 19.50 19.65 19.47 19.91 5,553,325 19.698 -1.12%
2014-05-27 0 26.80 26.70 26.75 26.50 26.95 2,060,054 55,181,940 26.787 19.72 19.65 19.69 19.50 19.83 2,799,175 19.714 0.37%
2014-05-26 0 26.70 26.70 26.80 26.45 27.30 3,456,993 92,066,392 26.632 19.65 19.65 19.72 19.47 20.09 4,697,319 19.600 -0.93%
2014-05-23 0 26.95 26.90 26.95 26.75 27.25 1,939,506 52,151,188 26.889 19.83 19.80 19.83 19.69 20.05 2,635,376 19.789 -0.19%
2014-05-22 0 27.00 26.90 26.95 26.70 27.10 1,602,581 43,119,456 26.906 19.87 19.80 19.83 19.65 19.94 2,177,567 19.802 0.37%
2014-05-21 0 26.90 26.85 26.95 26.50 27.20 1,889,125 50,695,620 26.836 19.80 19.76 19.83 19.50 20.02 2,566,919 19.750 -0.55%
2014-05-20 0 27.05 27.10 27.25 26.80 27.40 1,345,517 36,389,353 27.045 19.91 19.94 20.05 19.72 20.17 1,828,272 19.904 0.00%
2014-05-19 0 27.05 27.00 27.05 26.70 27.45 1,117,346 30,120,028 26.957 19.91 19.87 19.91 19.65 20.20 1,518,236 19.839 -0.73%
2014-05-16 0 27.25 27.25 27.30 27.00 27.30 2,734,910 74,168,302 27.119 20.05 20.05 20.09 19.87 20.09 3,716,161 19.958 -0.18%
2014-05-15 0 27.30 27.25 27.30 26.90 27.60 2,129,645 58,028,819 27.248 20.09 20.05 20.09 19.80 20.31 2,893,735 20.053 -0.36%
2014-05-14 0 27.40 27.35 27.40 27.25 27.55 962,097 26,358,223 27.397 20.17 20.13 20.17 20.05 20.28 1,307,285 20.163 0.18%
2014-05-13 0 27.35 27.25 27.30 27.20 27.70 1,147,452 31,446,007 27.405 20.13 20.05 20.09 20.02 20.39 1,559,143 20.169 0.55%
2014-05-12 0 27.20 27.20 27.25 27.00 27.40 1,726,202 46,764,576 27.091 20.02 20.02 20.05 19.87 20.17 2,345,542 19.938 0.74%
2014-05-09 0 27.00 26.95 27.00 26.80 27.00 1,317,423 35,402,596 26.873 19.87 19.83 19.87 19.72 19.87 1,790,098 19.777 1.12%
2014-05-08 0 26.70 26.65 26.75 26.30 26.80 1,820,588 48,536,098 26.660 19.65 19.61 19.69 19.36 19.72 2,473,792 19.620 0.56%
2014-05-07 0 26.55 26.35 26.55 26.35 26.65 1,824,235 48,271,745 26.461 19.54 19.39 19.54 19.39 19.61 2,478,748 19.474 0.19%
2014-05-05 0 26.50 26.50 26.55 26.40 26.80 684,039 18,133,568 26.510 19.50 19.50 19.54 19.43 19.72 929,464 19.510 -0.93%
2014-05-02 0 26.75 26.75 26.80 26.70 26.95 522,725 13,987,127 26.758 19.69 19.69 19.72 19.65 19.83 710,272 19.693 0.19%
2014-04-30 0 26.70 26.65 26.70 26.60 26.85 1,315,602 35,097,952 26.678 19.65 19.61 19.65 19.58 19.76 1,787,623 19.634 0.00%
2014-04-29 0 26.70 26.65 26.70 26.65 27.15 800,619 21,384,094 26.709 19.65 19.61 19.65 19.61 19.98 1,087,871 19.657 -0.19%
2014-04-28 0 26.75 26.60 26.75 26.55 26.85 760,548 20,280,293 26.665 19.69 19.58 19.69 19.54 19.76 1,033,423 19.624 -0.56%
2014-04-25 0 26.90 26.85 26.90 26.80 26.90 3,069,577 82,461,287 26.864 19.80 19.76 19.80 19.72 19.80 4,170,903 19.771 -0.37%
2014-04-24 0 27.00 26.95 27.00 26.85 27.30 3,581,000 96,752,847 27.018 19.87 19.83 19.87 19.76 20.09 4,865,818 19.884 -1.10%
2014-04-23 0 27.30 27.25 27.30 27.10 27.45 4,871,123 132,856,699 27.274 20.09 20.05 20.09 19.94 20.20 6,618,821 20.073 -0.55%
2014-04-22 0 27.45 27.40 27.45 27.35 27.50 616,700 16,908,440 27.418 20.20 20.17 20.20 20.13 20.24 837,964 20.178 0.92%
2014-04-17 0 27.20 27.15 27.20 27.00 27.25 900,436 24,457,252 27.162 20.02 19.98 20.02 19.87 20.05 1,223,501 19.990 -0.18%
2014-04-16 0 27.25 27.20 27.25 27.05 27.50 884,676 24,033,618 27.167 20.05 20.02 20.05 19.91 20.24 1,202,087 19.993 0.00%
2014-04-15 0 27.25 27.25 27.30 27.25 27.50 550,774 15,070,637 27.363 20.05 20.05 20.09 20.05 20.24 748,385 20.138 -0.18%
2014-04-14 0 27.30 27.25 27.30 27.10 27.30 194,800 5,304,900 27.233 20.09 20.05 20.09 19.94 20.09 264,692 20.042 0.55%
2014-04-11 0 27.15 27.10 27.15 26.90 27.25 2,228,969 60,223,925 27.019 19.98 19.94 19.98 19.80 20.05 3,028,695 19.884 0.18%
2014-04-10 0 27.10 27.05 27.10 26.95 27.20 848,237 22,981,307 27.093 19.94 19.91 19.94 19.83 20.02 1,152,574 19.939 0.18%
2014-04-09 0 27.05 27.05 27.10 26.80 27.30 769,548 20,774,662 26.996 19.91 19.91 19.94 19.72 20.09 1,045,652 19.868 0.00%
2014-04-08 0 27.05 26.95 27.05 26.60 27.05 1,189,896 31,908,520 26.816 19.91 19.83 19.91 19.58 19.91 1,616,816 19.735 1.31%
2014-04-07 0 26.70 26.70 26.75 26.60 27.00 542,856 14,554,743 26.811 19.65 19.65 19.69 19.58 19.87 737,626 19.732 0.38%
2014-04-04 0 26.60 26.60 26.65 26.60 27.20 651,753 17,437,944 26.755 19.58 19.58 19.61 19.58 20.02 885,594 19.691 -0.93%
2014-04-03 0 26.85 26.80 26.85 26.80 27.20 564,700 15,195,977 26.910 19.76 19.72 19.76 19.72 20.02 767,307 19.804 -0.74%
2014-04-02 0 27.05 27.00 27.05 27.00 27.30 1,009,449 27,435,155 27.178 19.91 19.87 19.91 19.87 20.09 1,371,627 20.002 -0.18%
2014-04-01 0 27.10 27.00 27.15 26.50 27.40 1,436,096 38,527,256 26.828 19.94 19.87 19.98 19.50 20.17 1,951,349 19.744 1.69%
2014-03-31 0 26.65 26.60 26.70 26.25 26.70 701,912 18,652,606 26.574 19.61 19.58 19.65 19.32 19.65 953,749 19.557 0.76%
2014-03-28 0 26.45 26.35 26.50 26.35 26.60 206,900 5,470,325 26.439 19.47 19.39 19.50 19.39 19.58 281,133 19.458 0.38%
2014-03-27 0 26.35 26.35 26.45 26.25 26.50 640,210 16,889,637 26.381 19.39 19.39 19.47 19.32 19.50 869,909 19.415 -0.19%
2014-03-26 0 26.40 26.35 26.45 26.35 26.55 652,571 17,262,941 26.454 19.43 19.39 19.47 19.39 19.54 886,705 19.469 -0.19%
2014-03-25 0 26.45 26.40 26.45 26.25 26.50 435,940 11,522,403 26.431 19.47 19.43 19.47 19.32 19.50 592,350 19.452 0.00%
2014-03-24 0 26.45 26.45 26.50 26.25 26.55 742,550 19,649,480 26.462 19.47 19.47 19.50 19.32 19.54 1,008,968 19.475 0.19%
2014-03-21 0 26.40 26.40 26.45 26.00 26.45 818,000 21,541,062 26.334 19.43 19.43 19.47 19.13 19.47 1,111,488 19.380 1.15%
2014-03-20 0 26.10 26.10 26.25 25.90 26.35 404,476 10,597,605 26.201 19.21 19.21 19.32 19.06 19.39 549,597 19.283 -0.76%
2014-03-19 0 26.30 26.25 26.40 26.10 26.40 868,500 22,844,175 26.303 19.36 19.32 19.43 19.21 19.43 1,180,107 19.358 0.57%
2014-03-18 0 26.15 26.05 26.15 25.90 26.20 818,393 21,304,886 26.033 19.25 19.17 19.25 19.06 19.28 1,112,022 19.159 0.38%
2014-03-17 0 26.05 26.00 26.05 25.85 26.20 466,500 12,116,975 25.974 19.17 19.13 19.17 19.02 19.28 633,874 19.116 0.39%
2014-03-14 0 25.95 25.95 26.00 25.90 26.20 793,909 20,619,471 25.972 19.10 19.10 19.13 19.06 19.28 1,078,754 19.114 -0.57%
2014-03-13 0 26.10 26.00 26.15 25.95 26.40 767,803 20,024,627 26.080 19.21 19.13 19.25 19.10 19.43 1,043,281 19.194 0.00%
2014-03-12 0 26.10 26.10 26.20 25.95 26.35 416,607 10,863,731 26.077 19.21 19.21 19.28 19.10 19.39 566,080 19.191 -0.38%
2014-03-11 0 26.20 26.20 26.30 26.05 26.45 1,150,370 30,147,783 26.207 19.28 19.28 19.36 19.17 19.47 1,563,108 19.287 0.19%
2014-03-10 0 26.15 26.05 26.15 26.00 26.35 472,090 12,391,921 26.249 19.25 19.17 19.25 19.13 19.39 641,470 19.318 -0.95%
2014-03-07 0 26.40 26.30 26.35 25.95 26.55 917,432 24,200,258 26.378 19.43 19.36 19.39 19.10 19.54 1,246,595 19.413 0.38%
2014-03-06 0 26.30 26.25 26.40 25.95 26.45 732,758 19,271,274 26.300 19.36 19.32 19.43 19.10 19.47 995,662 19.355 -0.57%
2014-03-05 0 26.45 26.40 26.50 26.10 26.50 861,360 22,748,422 26.410 19.47 19.43 19.50 19.21 19.50 1,170,405 19.436 1.34%
2014-03-04 0 26.10 26.05 26.20 25.85 26.25 947,767 24,753,201 26.117 19.21 19.17 19.28 19.02 19.32 1,287,814 19.221 -0.76%
2014-03-03 0 26.30 26.20 26.35 25.90 26.35 487,122 12,775,421 26.226 19.36 19.28 19.39 19.06 19.39 661,895 19.301 0.19%
2014-02-28 0 26.25 26.25 26.35 25.95 26.40 917,800 24,031,877 26.184 19.32 19.32 19.39 19.10 19.43 1,247,095 19.270 0.96%
2014-02-27 0 26.00 25.90 26.05 25.75 26.05 1,822,962 47,295,774 25.944 19.13 19.06 19.17 18.95 19.17 2,477,018 19.094 -0.57%
2014-02-26 0 26.15 26.10 26.20 26.00 26.65 1,904,184 49,863,508 26.186 19.25 19.21 19.28 19.13 19.61 2,587,381 19.272 -1.51%
2014-02-25 0 26.55 26.50 26.55 26.25 26.75 610,055 16,229,796 26.604 19.54 19.50 19.54 19.32 19.69 828,935 19.579 0.38%
2014-02-24 0 26.45 26.45 26.60 26.25 26.70 868,500 22,958,117 26.434 19.47 19.47 19.58 19.32 19.65 1,180,107 19.454 -1.12%
2014-02-21 0 26.75 26.65 26.75 26.55 26.80 568,500 15,145,738 26.642 19.69 19.61 19.69 19.54 19.72 772,471 19.607 0.75%
2014-02-20 0 26.55 26.55 26.65 26.45 26.80 1,139,788 30,288,228 26.574 19.54 19.54 19.61 19.47 19.72 1,548,730 19.557 -0.38%
2014-02-19 0 26.65 26.60 26.70 26.30 26.70 1,010,381 26,813,208 26.538 19.61 19.58 19.65 19.36 19.65 1,372,893 19.530 0.95%
2014-02-18 0 26.40 26.30 26.45 26.00 26.45 426,100 11,199,070 26.283 19.43 19.36 19.47 19.13 19.47 578,979 19.343 0.19%
2014-02-17 0 26.35 26.35 26.55 26.30 26.80 405,500 10,734,637 26.473 19.39 19.39 19.54 19.36 19.72 550,988 19.483 -0.75%
2014-02-14 0 26.55 26.50 26.60 26.30 26.75 1,236,400 32,835,955 26.558 19.54 19.50 19.58 19.36 19.69 1,680,005 19.545 -0.19%
2014-02-13 0 26.60 26.60 26.70 26.55 26.80 1,078,613 28,699,209 26.608 19.58 19.58 19.65 19.54 19.72 1,465,606 19.582 -0.19%
2014-02-12 0 26.65 26.60 26.75 26.50 26.75 880,500 23,466,115 26.651 19.61 19.58 19.69 19.50 19.69 1,196,412 19.614 0.38%
2014-02-11 0 26.55 26.50 26.60 26.40 26.80 782,156 20,748,261 26.527 19.54 19.50 19.58 19.43 19.72 1,062,784 19.523 0.19%
2014-02-10 0 27.00 27.00 27.05 26.65 27.10 5,500,104 148,080,612 26.923 19.50 19.50 19.54 19.25 19.57 7,614,481 19.447 0.00%
2014-02-07 0 27.00 27.00 27.05 26.65 27.05 1,039,047 27,899,732 26.851 19.50 19.50 19.54 19.25 19.54 1,438,483 19.395 0.56%
2014-02-06 0 26.85 26.70 26.90 26.60 27.00 1,014,600 27,191,882 26.801 19.39 19.29 19.43 19.21 19.50 1,404,638 19.359 -0.37%
2014-02-05 0 26.95 26.90 27.05 26.85 27.10 742,428 20,016,263 26.961 19.47 19.43 19.54 19.39 19.57 1,027,836 19.474 0.75%
2014-02-04 0 26.75 26.70 26.80 26.70 27.25 1,448,590 39,023,582 26.939 19.32 19.29 19.36 19.29 19.68 2,005,464 19.459 -0.74%
2014-01-30 0 26.95 26.85 27.00 26.60 27.00 492,813 13,200,973 26.787 19.47 19.39 19.50 19.21 19.50 682,263 19.349 0.19%
2014-01-29 0 26.90 26.90 26.95 26.90 27.40 1,089,655 29,450,675 27.028 19.43 19.43 19.47 19.43 19.79 1,508,546 19.523 0.00%
2014-01-28 0 26.90 26.75 26.95 25.95 27.00 898,476 23,948,881 26.655 19.43 19.32 19.47 18.74 19.50 1,243,873 19.253 1.89%
2014-01-27 0 26.40 26.30 26.50 25.35 26.50 1,495,066 38,552,601 25.787 19.07 19.00 19.14 18.31 19.14 2,069,807 18.626 1.34%
2014-01-24 0 26.05 26.05 26.10 26.05 26.55 573,580 15,055,174 26.248 18.82 18.82 18.85 18.82 19.18 794,078 18.959 -1.70%
2014-01-23 0 26.50 26.45 26.55 26.50 27.25 629,861 16,820,545 26.705 19.14 19.11 19.18 19.14 19.68 871,995 19.290 -2.75%
2014-01-22 0 27.25 27.15 27.20 27.15 27.80 463,111 12,668,406 27.355 19.68 19.61 19.65 19.61 20.08 641,142 19.759 0.18%
2014-01-21 0 27.20 27.15 27.30 27.00 27.70 749,022 20,464,109 27.321 19.65 19.61 19.72 19.50 20.01 1,036,965 19.735 0.74%
2014-01-20 0 27.00 26.95 27.00 26.45 27.00 692,500 18,591,274 26.847 19.50 19.47 19.50 19.11 19.50 958,714 19.392 1.50%
2014-01-17 0 26.60 26.50 26.60 26.25 26.60 997,170 26,361,676 26.436 19.21 19.14 19.21 18.96 19.21 1,380,507 19.096 0.95%
2014-01-16 0 26.35 26.30 26.35 26.05 26.40 818,000 21,530,416 26.321 19.03 19.00 19.03 18.82 19.07 1,132,460 19.012 0.76%
2014-01-15 0 26.15 26.10 26.25 25.90 26.30 734,500 19,228,901 26.180 18.89 18.85 18.96 18.71 19.00 1,016,860 18.910 0.00%
2014-01-14 0 26.15 26.10 26.25 25.75 26.25 686,932 17,880,948 26.030 18.89 18.85 18.96 18.60 18.96 951,006 18.802 0.19%
2014-01-13 0 26.10 25.95 26.10 25.85 26.15 464,938 12,091,602 26.007 18.85 18.74 18.85 18.67 18.89 643,672 18.785 0.58%
2014-01-10 0 25.95 25.85 26.05 25.80 26.00 691,800 17,910,770 25.890 18.74 18.67 18.82 18.64 18.78 957,745 18.701 0.19%
2014-01-09 0 25.90 25.85 26.00 25.85 26.20 264,044 6,864,177 25.996 18.71 18.67 18.78 18.67 18.92 365,549 18.778 -0.96%
2014-01-08 0 26.15 26.05 26.20 25.95 26.20 501,694 13,101,654 26.115 18.89 18.82 18.92 18.74 18.92 694,558 18.863 0.97%
2014-01-07 0 25.90 25.80 25.90 25.80 26.20 412,952 10,682,342 25.868 18.71 18.64 18.71 18.64 18.92 571,701 18.685 0.78%
2014-01-06 0 25.70 25.70 25.75 25.60 26.05 346,000 8,917,100 25.772 18.56 18.56 18.60 18.49 18.82 479,011 18.616 -0.58%
2014-01-03 0 25.85 25.80 25.85 25.80 26.00 407,326 10,554,070 25.911 18.67 18.64 18.67 18.64 18.78 563,912 18.716 -1.71%
2014-01-02 0 26.30 26.20 26.30 26.20 26.40 293,033 7,702,029 26.284 19.00 18.92 19.00 18.92 19.07 405,682 18.985 0.19%
2013-12-31 0 26.25 26.25 26.30 26.00 26.30 360,665 9,446,611 26.192 18.96 18.96 19.00 18.78 19.00 499,314 18.919 0.96%
2013-12-30 0 26.00 25.95 26.05 25.70 26.10 478,000 12,423,175 25.990 18.78 18.74 18.82 18.56 18.85 661,755 18.773 0.58%
2013-12-27 0 25.85 25.85 25.90 25.75 26.00 152,265 3,940,797 25.881 18.67 18.67 18.71 18.60 18.78 210,799 18.695 -0.19%
2013-12-24 0 25.90 25.85 25.90 25.70 26.00 57,928 1,495,703 25.820 18.71 18.67 18.71 18.56 18.78 80,197 18.650 0.19%
2013-12-23 0 25.85 25.75 25.85 25.60 25.85 786,200 20,233,086 25.735 18.67 18.60 18.67 18.49 18.67 1,088,435 18.589 0.58%
2013-12-20 0 25.70 25.65 25.75 25.50 25.75 646,500 16,581,300 25.648 18.56 18.53 18.60 18.42 18.60 895,031 18.526 -0.19%
2013-12-19 0 25.75 25.75 25.85 25.60 25.95 1,110,864 28,595,636 25.742 18.60 18.60 18.67 18.49 18.74 1,537,908 18.594 0.39%
2013-12-18 0 25.65 25.50 25.70 25.45 25.70 634,062 16,201,025 25.551 18.53 18.42 18.56 18.38 18.56 877,811 18.456 0.39%
2013-12-17 0 25.55 25.50 25.60 25.35 25.75 1,170,211 29,839,933 25.500 18.46 18.42 18.49 18.31 18.60 1,620,069 18.419 -0.58%
2013-12-16 0 25.70 25.70 25.80 25.50 25.90 593,500 15,217,632 25.640 18.56 18.56 18.64 18.42 18.71 821,656 18.521 0.19%
2013-12-13 0 25.65 25.65 25.75 25.40 26.15 1,324,500 33,931,706 25.619 18.53 18.53 18.60 18.35 18.89 1,833,671 18.505 0.20%
2013-12-12 0 25.60 25.60 25.65 25.45 25.70 756,065 19,341,035 25.581 18.49 18.49 18.53 18.38 18.56 1,046,715 18.478 -0.19%
2013-12-11 0 25.65 25.60 25.70 25.50 25.95 1,785,498 45,802,131 25.652 18.53 18.49 18.56 18.42 18.74 2,471,888 18.529 -1.35%
2013-12-10 0 26.00 26.00 26.10 25.95 26.20 703,826 18,307,833 26.012 18.78 18.78 18.85 18.74 18.92 974,394 18.789 -0.38%
2013-12-09 0 26.10 26.05 26.10 25.90 26.20 684,906 17,817,559 26.015 18.85 18.82 18.85 18.71 18.92 948,201 18.791 0.38%
2013-12-06 0 26.00 25.95 26.05 25.80 26.05 595,387 15,465,642 25.976 18.78 18.74 18.82 18.64 18.82 824,269 18.763 -0.19%
2013-12-05 0 26.05 25.90 26.15 25.80 26.20 1,361,500 35,356,073 25.968 18.82 18.71 18.89 18.64 18.92 1,884,895 18.758 -0.57%
2013-12-04 0 26.20 26.15 26.20 25.75 26.20 956,710 24,879,130 26.005 18.92 18.89 18.92 18.60 18.92 1,324,493 18.784 0.77%
2013-12-03 0 26.00 25.95 26.00 25.90 26.00 434,182 11,273,225 25.964 18.78 18.74 18.78 18.71 18.78 601,092 18.755 -0.19%
2013-12-02 0 26.05 26.00 26.15 25.95 26.25 637,500 16,593,800 26.029 18.82 18.78 18.89 18.74 18.96 882,571 18.802 0.19%
2013-11-29 0 26.00 26.00 26.15 25.75 26.15 1,370,180 35,623,984 25.999 18.78 18.78 18.89 18.60 18.89 1,896,911 18.780 0.00%
2013-11-28 0 26.00 26.00 26.05 26.00 26.15 217,845 5,678,821 26.068 18.78 18.78 18.82 18.78 18.89 301,590 18.830 0.00%
2013-11-27 0 26.00 25.90 25.95 25.90 26.10 1,232,801 32,042,628 25.992 18.78 18.71 18.74 18.71 18.85 1,706,720 18.774 0.00%
2013-11-26 0 26.00 25.85 26.05 25.85 26.05 1,162,413 30,144,638 25.933 18.78 18.67 18.82 18.67 18.82 1,609,274 18.732 -0.57%
2013-11-25 0 26.15 26.05 26.15 25.95 26.30 507,000 13,219,550 26.074 18.89 18.82 18.89 18.74 19.00 701,903 18.834 0.38%
2013-11-22 0 26.05 26.00 26.05 25.85 26.30 1,067,000 27,759,250 26.016 18.82 18.78 18.82 18.67 19.00 1,477,181 18.792 -0.19%
2013-11-21 0 26.10 26.00 26.10 25.85 26.15 661,000 17,204,350 26.028 18.85 18.78 18.85 18.67 18.89 915,105 18.800 0.00%
2013-11-20 0 26.10 26.05 26.10 26.00 26.55 1,322,650 34,761,465 26.282 18.85 18.82 18.85 18.78 19.18 1,831,110 18.984 -0.19%
2013-11-19 0 26.15 26.10 26.25 26.00 26.25 1,564,182 40,913,356 26.156 18.89 18.85 18.96 18.78 18.96 2,165,493 18.893 0.77%
2013-11-18 0 25.95 25.95 26.05 25.90 26.20 1,530,882 39,749,428 25.965 18.74 18.74 18.82 18.71 18.92 2,119,391 18.755 0.19%
2013-11-15 0 25.90 25.80 25.90 25.55 25.95 365,674 9,432,035 25.794 18.71 18.64 18.71 18.46 18.74 506,248 18.631 0.58%
2013-11-14 0 25.75 25.65 25.80 25.55 26.00 1,188,971 30,554,589 25.698 18.60 18.53 18.64 18.46 18.78 1,646,041 18.562 -0.19%
2013-11-13 0 25.80 25.80 25.90 25.50 26.00 873,963 22,621,160 25.883 18.64 18.64 18.71 18.42 18.78 1,209,936 18.696 -0.96%
2013-11-12 0 26.05 25.95 26.10 25.75 26.10 1,477,500 38,421,550 26.004 18.82 18.74 18.85 18.60 18.85 2,045,488 18.784 1.17%
2013-11-11 0 25.75 25.65 25.75 25.40 25.90 524,500 13,443,924 25.632 18.60 18.53 18.60 18.35 18.71 726,131 18.514 -0.77%
2013-11-08 0 25.95 25.80 25.95 25.65 26.10 1,065,934 27,565,943 25.861 18.74 18.64 18.74 18.53 18.85 1,475,706 18.680 0.97%
2013-11-07 0 25.70 25.60 25.65 25.40 25.75 742,753 18,987,267 25.563 18.56 18.49 18.53 18.35 18.60 1,028,286 18.465 0.59%
2013-11-06 0 25.55 25.55 25.65 25.30 25.65 1,003,500 25,593,700 25.504 18.46 18.46 18.53 18.27 18.53 1,389,270 18.422 0.00%
2013-11-05 0 25.55 25.55 25.60 25.50 25.80 844,500 21,618,687 25.599 18.46 18.46 18.49 18.42 18.64 1,169,147 18.491 -1.35%
2013-11-04 0 25.90 25.85 25.90 25.70 26.05 489,720 12,689,599 25.912 18.71 18.67 18.71 18.56 18.82 677,981 18.717 -0.19%
2013-11-01 0 25.95 25.90 25.95 25.90 26.10 377,096 9,792,772 25.969 18.74 18.71 18.74 18.71 18.85 522,061 18.758 -0.57%
2013-10-31 0 26.10 26.05 26.15 25.70 26.15 675,267 17,501,757 25.918 18.85 18.82 18.89 18.56 18.89 934,856 18.721 1.16%
2013-10-30 0 25.80 25.75 25.80 25.40 25.90 1,163,203 29,869,433 25.679 18.64 18.60 18.64 18.35 18.71 1,610,367 18.548 1.57%
2013-10-29 0 25.40 25.40 25.45 24.80 25.50 813,686 20,619,610 25.341 18.35 18.35 18.38 17.91 18.42 1,126,487 18.304 0.40%
2013-10-28 0 25.30 25.30 25.35 25.20 25.70 814,500 20,614,512 25.309 18.27 18.27 18.31 18.20 18.56 1,127,614 18.282 -1.56%
2013-10-25 0 25.70 25.60 25.70 25.50 26.00 905,500 23,252,187 25.679 18.56 18.49 18.56 18.42 18.78 1,253,597 18.548 0.59%
2013-10-24 0 25.55 25.55 25.65 25.25 25.75 1,395,500 35,565,637 25.486 18.46 18.46 18.53 18.24 18.60 1,931,965 18.409 -1.54%
2013-10-23 0 25.95 25.95 26.05 25.80 26.30 3,421,240 88,968,532 26.005 18.74 18.74 18.82 18.64 19.00 4,736,450 18.784 0.19%
2013-10-22 0 26.45 26.45 26.50 26.30 26.55 4,424,500 116,689,300 26.373 18.71 18.71 18.74 18.60 18.78 6,255,464 18.654 -0.19%
2013-10-21 0 26.50 26.40 26.60 26.20 26.65 818,000 21,691,262 26.517 18.74 18.67 18.81 18.53 18.85 1,156,508 18.756 0.38%
2013-10-18 0 26.40 26.35 26.40 25.90 26.45 1,182,500 31,080,977 26.284 18.67 18.64 18.67 18.32 18.71 1,671,847 18.591 0.76%
2013-10-17 0 26.20 26.15 26.20 26.15 26.50 859,500 22,585,150 26.277 18.53 18.50 18.53 18.50 18.74 1,215,182 18.586 -0.57%
2013-10-16 0 26.35 26.35 26.45 26.15 26.45 1,574,684 41,386,090 26.282 18.64 18.64 18.71 18.50 18.71 2,226,326 18.589 -0.19%
2013-10-15 0 26.40 26.35 26.45 26.20 26.55 822,892 21,719,322 26.394 18.67 18.64 18.71 18.53 18.78 1,163,424 18.668 -0.38%
2013-10-11 0 26.50 26.50 26.55 26.40 26.60 839,086 22,257,075 26.525 18.74 18.74 18.78 18.67 18.81 1,186,320 18.761 0.57%
2013-10-10 0 26.35 26.30 26.35 26.10 26.40 1,128,637 29,668,925 26.287 18.64 18.60 18.64 18.46 18.67 1,595,694 18.593 0.19%
2013-10-09 0 26.30 26.25 26.30 26.15 26.30 870,807 22,859,799 26.251 18.60 18.57 18.60 18.50 18.60 1,231,168 18.568 0.38%
2013-10-08 0 26.20 26.20 26.30 26.00 26.30 948,017 24,816,617 26.177 18.53 18.53 18.60 18.39 18.60 1,340,329 18.515 0.58%
2013-10-07 0 26.05 26.05 26.15 25.90 26.35 1,099,500 28,686,350 26.090 18.43 18.43 18.50 18.32 18.64 1,554,499 18.454 -0.76%
2013-10-04 0 26.25 26.25 26.30 25.80 26.30 1,588,000 41,397,044 26.069 18.57 18.57 18.60 18.25 18.60 2,245,152 18.438 0.57%
2013-10-03 0 26.10 26.05 26.15 25.90 26.15 732,000 19,064,062 26.044 18.46 18.43 18.50 18.32 18.50 1,034,919 18.421 0.19%
2013-10-02 0 26.05 25.95 26.10 25.70 26.20 1,971,934 51,253,200 25.991 18.43 18.35 18.46 18.18 18.53 2,787,967 18.384 0.39%
2013-09-30 0 25.95 25.80 26.00 25.65 26.05 1,089,902 28,137,856 25.817 18.35 18.25 18.39 18.14 18.43 1,540,930 18.260 0.00%
2013-09-27 0 25.95 25.95 26.05 25.90 26.05 604,500 15,713,837 25.995 18.35 18.35 18.43 18.32 18.43 854,657 18.386 0.00%
2013-09-26 0 25.95 25.85 25.95 25.65 25.95 1,261,960 32,568,189 25.808 18.35 18.28 18.35 18.14 18.35 1,784,189 18.254 0.00%
2013-09-25 0 25.95 25.85 26.00 25.45 26.05 1,556,000 40,175,400 25.820 18.35 18.28 18.39 18.00 18.43 2,199,910 18.262 1.17%
2013-09-24 0 25.65 25.60 25.65 25.50 26.20 1,798,154 46,166,114 25.674 18.14 18.11 18.14 18.04 18.53 2,542,273 18.159 -1.72%
2013-09-23 0 26.10 26.10 26.15 26.10 27.00 995,000 26,129,509 26.261 18.46 18.46 18.50 18.46 19.10 1,406,755 18.574 -2.25%
2013-09-19 0 26.70 26.70 26.80 25.70 26.95 3,660,600 96,024,799 26.232 18.88 18.88 18.96 18.18 19.06 5,175,444 18.554 4.50%
2013-09-18 0 25.55 25.45 25.55 25.35 25.55 512,400 13,057,413 25.483 18.07 18.00 18.07 17.93 18.07 724,443 18.024 0.39%
2013-09-17 0 25.45 25.40 25.50 25.15 25.55 956,378 24,268,478 25.375 18.00 17.97 18.04 17.79 18.07 1,352,150 17.948 0.99%
2013-09-16 0 25.20 25.15 25.20 25.00 25.25 391,000 9,817,423 25.108 17.82 17.79 17.82 17.68 17.86 552,805 17.759 0.80%
2013-09-13 0 25.00 24.90 25.00 24.90 25.25 607,500 15,181,748 24.991 17.68 17.61 17.68 17.61 17.86 858,898 17.676 -0.60%
2013-09-12 0 25.15 25.10 25.20 25.05 25.30 763,872 19,215,798 25.156 17.79 17.75 17.82 17.72 17.89 1,079,980 17.793 0.00%
2013-09-11 0 25.15 25.05 25.10 24.85 25.25 1,452,000 36,414,900 25.079 17.79 17.72 17.75 17.58 17.86 2,052,872 17.739 1.21%
2013-09-10 0 24.85 24.80 24.95 24.80 25.00 1,483,233 36,967,122 24.923 17.58 17.54 17.65 17.54 17.68 2,097,030 17.628 0.00%
2013-09-09 0 24.85 24.75 24.85 24.55 24.90 1,241,400 30,723,477 24.749 17.58 17.51 17.58 17.36 17.61 1,755,121 17.505 1.02%
2013-09-06 0 24.60 24.60 24.65 24.50 24.70 1,344,903 33,133,292 24.636 17.40 17.40 17.43 17.33 17.47 1,901,456 17.425 0.00%
2013-09-05 0 24.60 24.60 24.70 24.45 24.75 1,642,507 40,447,933 24.626 17.40 17.40 17.47 17.29 17.51 2,322,216 17.418 -0.20%
2013-09-04 0 24.65 24.65 24.80 24.45 24.80 1,322,546 32,579,179 24.634 17.43 17.43 17.54 17.29 17.54 1,869,847 17.423 0.41%
2013-09-03 0 24.55 24.50 24.60 24.45 24.70 1,082,500 26,606,462 24.579 17.36 17.33 17.40 17.29 17.47 1,530,464 17.385 0.20%
2013-09-02 0 24.50 24.45 24.60 24.45 24.75 912,369 22,447,370 24.603 17.33 17.29 17.40 17.29 17.51 1,289,929 17.402 -0.41%
2013-08-30 0 24.60 24.50 24.65 24.25 24.65 1,667,405 40,732,779 24.429 17.40 17.33 17.43 17.15 17.43 2,357,417 17.279 1.23%
2013-08-29 0 24.30 24.20 24.30 24.10 24.40 869,193 21,049,697 24.218 17.19 17.12 17.19 17.05 17.26 1,228,886 17.129 0.83%
2013-08-28 0 24.10 24.05 24.20 24.00 24.20 2,270,300 54,786,558 24.132 17.05 17.01 17.12 16.98 17.12 3,209,804 17.069 -1.63%
2013-08-27 0 24.50 24.40 24.50 24.20 24.60 2,075,800 50,767,160 24.457 17.33 17.26 17.33 17.12 17.40 2,934,816 17.298 -0.41%
2013-08-26 0 24.60 24.55 24.60 24.00 24.70 1,802,364 43,904,435 24.359 17.40 17.36 17.40 16.98 17.47 2,548,225 17.229 2.50%
2013-08-23 0 24.00 23.90 24.00 23.85 24.10 1,354,500 32,471,575 23.973 16.98 16.90 16.98 16.87 17.05 1,915,024 16.956 1.05%
2013-08-22 0 23.75 23.70 23.80 23.20 24.05 2,963,378 69,998,614 23.621 16.80 16.76 16.83 16.41 17.01 4,189,695 16.707 -1.66%
2013-08-21 0 24.15 24.15 24.25 24.00 24.75 2,543,168 61,635,719 24.236 17.08 17.08 17.15 16.98 17.51 3,595,592 17.142 -2.42%
2013-08-20 0 24.75 24.70 24.85 24.65 25.30 1,655,439 41,239,226 24.911 17.51 17.47 17.58 17.43 17.89 2,340,499 17.620 -1.59%
2013-08-19 0 25.15 25.15 25.25 25.10 25.40 1,369,178 34,566,139 25.246 17.79 17.79 17.86 17.75 17.97 1,935,777 17.856 -0.98%
2013-08-16 0 25.40 25.35 25.40 25.05 25.45 2,797,830 70,810,387 25.309 17.97 17.93 17.97 17.72 18.00 3,955,639 17.901 0.00%
2013-08-15 0 25.40 25.35 25.40 25.05 25.65 6,609,300 167,334,648 25.318 17.97 17.93 17.97 17.72 18.14 9,344,386 17.908 1.40%
2013-08-13 0 25.05 25.05 25.20 24.85 25.30 3,316,267 82,966,757 25.018 17.72 17.72 17.82 17.58 17.89 4,688,618 17.695 0.80%
2013-08-12 0 24.85 24.75 24.85 24.55 25.00 1,587,209 39,462,854 24.863 17.58 17.51 17.58 17.36 17.68 2,244,034 17.586 1.43%
2013-08-09 0 24.50 24.50 24.55 24.50 24.80 1,133,500 27,854,350 24.574 17.33 17.33 17.36 17.33 17.54 1,602,569 17.381 -0.81%
2013-08-08 0 24.70 24.65 24.70 24.50 24.80 537,000 13,265,650 24.703 17.47 17.43 17.47 17.33 17.54 759,223 17.473 0.61%
2013-08-07 0 24.55 24.50 24.70 24.50 24.95 1,612,014 39,882,272 24.741 17.36 17.33 17.47 17.33 17.65 2,279,104 17.499 -0.20%
2013-08-06 0 24.60 24.60 24.65 24.40 24.70 1,204,269 29,603,302 24.582 17.40 17.40 17.43 17.26 17.47 1,702,624 17.387 0.20%
2013-08-05 0 24.55 24.55 24.60 24.50 24.70 1,640,279 40,345,956 24.597 17.36 17.36 17.40 17.33 17.47 2,319,066 17.398 0.00%
2013-08-02 0 24.55 24.50 24.55 24.50 24.90 2,111,500 51,981,195 24.618 17.36 17.33 17.36 17.33 17.61 2,985,289 17.412 -0.20%
2013-08-01 0 24.60 24.55 24.60 24.50 24.90 1,827,501 44,994,387 24.621 17.40 17.36 17.40 17.33 17.61 2,583,765 17.414 0.00%
2013-07-31 0 24.60 24.60 24.65 24.60 25.00 1,428,983 35,388,801 24.765 17.40 17.40 17.43 17.40 17.68 2,020,330 17.516 -1.20%
2013-07-30 0 24.90 24.85 24.90 24.85 24.95 960,448 23,939,434 24.925 17.61 17.58 17.61 17.58 17.65 1,357,904 17.630 -0.40%
2013-07-29 0 25.00 24.95 25.00 24.90 25.35 1,984,750 49,578,575 24.980 17.68 17.65 17.68 17.61 17.93 2,806,087 17.668 -1.77%
2013-07-26 0 25.45 25.35 25.45 25.30 25.50 1,381,500 35,097,262 25.405 18.00 17.93 18.00 17.89 18.04 1,953,198 17.969 0.79%
2013-07-25 0 25.25 25.25 25.30 25.25 25.70 2,510,000 63,741,350 25.395 17.86 17.86 17.89 17.86 18.18 3,548,698 17.962 -1.75%
2013-07-24 0 25.70 25.70 25.75 24.95 25.75 1,960,086 49,694,319 25.353 18.18 18.18 18.21 17.65 18.21 2,771,216 17.932 2.59%
2013-07-23 0 25.05 25.05 25.10 24.75 25.15 1,999,940 50,059,349 25.030 17.72 17.72 17.75 17.51 17.79 2,827,563 17.704 0.80%
2013-07-22 0 24.85 24.75 24.80 24.60 24.90 626,600 15,521,335 24.771 17.58 17.51 17.54 17.40 17.61 885,902 17.520 0.40%
2013-07-19 0 24.75 24.75 24.85 24.70 24.95 848,500 21,046,337 24.804 17.51 17.51 17.58 17.47 17.65 1,199,630 17.544 -0.20%
2013-07-18 0 24.80 24.80 24.90 24.70 24.95 973,000 24,150,262 24.820 17.54 17.54 17.61 17.47 17.65 1,375,651 17.556 -0.20%
2013-07-17 0 24.85 24.85 25.00 24.80 25.15 1,689,300 42,243,524 25.007 17.58 17.58 17.68 17.54 17.79 2,388,373 17.687 -0.80%
2013-07-16 0 25.05 25.05 25.10 25.00 25.10 462,860 11,601,890 25.066 17.72 17.72 17.75 17.68 17.75 654,403 17.729 0.20%
2013-07-15 0 25.00 24.95 25.05 24.90 25.15 1,865,500 46,692,012 25.029 17.68 17.65 17.72 17.61 17.79 2,637,489 17.703 0.81%
2013-07-12 0 24.80 24.80 24.85 24.55 25.10 1,481,600 36,737,155 24.796 17.54 17.54 17.58 17.36 17.75 2,094,722 17.538 -1.00%
2013-07-11 0 25.05 25.00 25.05 24.95 25.30 3,084,000 77,319,337 25.071 17.72 17.68 17.72 17.65 17.89 4,360,233 17.733 0.20%
2013-07-10 0 25.00 24.95 25.00 24.75 25.00 2,713,500 67,740,900 24.964 17.68 17.65 17.68 17.51 17.68 3,836,411 17.657 1.01%
2013-07-09 0 24.75 24.70 24.75 24.55 24.90 726,231 17,962,837 24.734 17.51 17.47 17.51 17.36 17.61 1,026,763 17.495 -0.20%
2013-07-08 0 24.80 24.80 24.90 24.70 25.00 678,000 16,865,375 24.875 17.54 17.54 17.61 17.47 17.68 958,573 17.594 -0.60%
2013-07-05 0 24.95 24.85 25.00 24.85 25.05 1,711,501 42,696,912 24.947 17.65 17.58 17.68 17.58 17.72 2,419,761 17.645 0.60%
2013-07-04 0 24.80 24.75 24.80 24.75 24.95 731,022 18,159,110 24.841 17.54 17.51 17.54 17.51 17.65 1,033,536 17.570 -0.20%
2013-07-03 0 24.85 24.80 24.85 24.80 25.50 2,446,559 61,098,977 24.973 17.58 17.54 17.58 17.54 18.04 3,459,004 17.664 -1.97%
2013-07-02 0 25.35 25.25 25.40 25.00 26.40 1,034,870 26,269,273 25.384 17.93 17.86 17.97 17.68 18.67 1,463,124 17.954 -1.93%
2013-06-28 0 25.85 25.80 25.95 25.80 26.10 1,678,539 43,569,189 25.957 18.28 18.25 18.35 18.25 18.46 2,373,159 18.359 1.77%
2013-06-27 0 25.40 25.35 25.55 25.15 25.95 2,114,200 54,036,638 25.559 17.97 17.93 18.07 17.79 18.35 2,989,107 18.078 0.99%
2013-06-26 0 25.15 25.10 25.30 24.80 25.30 2,193,700 55,174,602 25.151 17.79 17.75 17.89 17.54 17.89 3,101,506 17.790 2.24%
2013-06-25 0 24.60 24.50 24.65 24.30 24.70 1,843,508 45,139,130 24.485 17.40 17.33 17.43 17.19 17.47 2,606,396 17.319 1.03%
2013-06-24 0 24.35 24.30 24.45 24.30 24.95 1,358,513 33,421,516 24.602 17.22 17.19 17.29 17.19 17.65 1,920,698 17.401 -1.81%
2013-06-21 0 24.80 24.85 24.90 24.65 25.20 2,358,122 58,779,166 24.926 17.54 17.58 17.61 17.43 17.82 3,333,969 17.630 -1.59%
2013-06-20 0 25.20 25.20 25.25 25.20 25.85 2,307,593 58,516,138 25.358 17.82 17.82 17.86 17.82 18.28 3,262,530 17.936 -2.51%
2013-06-19 0 25.85 25.80 25.85 25.80 26.50 2,314,845 60,264,924 26.034 18.28 18.25 18.28 18.25 18.74 3,272,783 18.414 -1.71%
2013-06-18 0 26.30 26.25 26.40 25.90 26.45 782,392 20,559,303 26.277 18.60 18.57 18.67 18.32 18.71 1,106,165 18.586 0.57%
2013-06-17 0 26.15 26.10 26.20 25.80 26.70 2,804,500 73,823,475 26.323 18.50 18.46 18.53 18.25 18.88 3,965,069 18.618 0.38%
2013-06-14 0 26.05 26.00 26.05 25.10 26.45 1,702,497 44,314,724 26.029 18.43 18.39 18.43 17.75 18.71 2,407,031 18.411 4.41%
2013-06-13 0 24.95 24.80 25.05 24.00 25.10 2,317,396 56,942,338 24.572 17.65 17.54 17.72 16.98 17.75 3,276,390 17.380 -0.40%
2013-06-11 0 25.05 24.95 25.05 24.90 26.10 2,691,666 68,658,089 25.508 17.72 17.65 17.72 17.61 18.46 3,805,542 18.042 -3.28%
2013-06-10 0 25.90 25.95 26.00 25.85 27.00 2,501,000 66,146,029 26.448 18.32 18.35 18.39 18.28 19.10 3,535,974 18.707 -3.36%
2013-06-07 0 26.80 26.75 26.90 26.40 27.10 1,367,633 36,653,790 26.801 18.96 18.92 19.03 18.67 19.17 1,933,592 18.956 0.94%
2013-06-06 0 26.55 26.50 26.60 26.50 27.10 1,483,800 39,681,354 26.743 18.78 18.74 18.81 18.74 19.17 2,097,832 18.915 -0.56%
2013-06-05 0 26.70 26.65 26.75 26.55 27.70 2,633,002 70,899,648 26.927 18.88 18.85 18.92 18.78 19.59 3,722,601 19.046 -4.13%
2013-06-04 0 27.85 27.85 27.95 27.55 28.10 1,172,932 32,674,296 27.857 19.70 19.70 19.77 19.49 19.88 1,658,319 19.703 -0.71%
2013-06-03 0 28.05 28.00 28.05 27.30 28.15 2,180,137 61,086,551 28.020 19.84 19.80 19.84 19.31 19.91 3,082,330 19.818 0.00%
2013-05-31 0 28.05 28.00 28.30 26.65 28.30 3,347,871 93,525,682 27.936 19.84 19.80 20.02 18.85 20.02 4,733,300 19.759 3.51%
2013-05-30 0 27.10 27.05 27.20 26.50 27.85 2,696,445 73,456,345 27.242 19.17 19.13 19.24 18.74 19.70 3,812,298 19.268 -3.56%
2013-05-29 0 28.10 28.05 28.25 28.00 29.20 1,780,500 50,477,493 28.350 19.88 19.84 19.98 19.80 20.65 2,517,313 20.052 -3.77%
2013-05-28 0 29.20 29.05 29.20 28.00 29.20 870,900 25,203,132 28.939 20.65 20.55 20.65 19.80 20.65 1,231,299 20.469 3.18%
2013-05-27 0 28.30 28.15 28.40 27.80 29.00 944,348 26,584,603 28.151 20.02 19.91 20.09 19.66 20.51 1,335,142 19.911 -2.58%
2013-05-24 0 29.05 29.15 29.20 28.80 29.15 710,427 20,602,431 29.000 20.55 20.62 20.65 20.37 20.62 1,004,419 20.512 1.04%
2013-05-23 0 28.75 28.70 28.90 28.70 29.65 1,668,158 48,602,939 29.136 20.33 20.30 20.44 20.30 20.97 2,358,482 20.608 -2.71%
2013-05-22 0 29.55 29.55 29.70 29.50 29.95 1,198,962 35,536,887 29.640 20.90 20.90 21.01 20.87 21.18 1,695,121 20.964 -0.67%
2013-05-21 0 29.75 29.70 29.80 29.60 30.00 1,729,108 51,513,233 29.792 21.04 21.01 21.08 20.94 21.22 2,444,654 21.072 0.00%
2013-05-20 0 29.75 29.70 29.80 29.70 30.30 1,465,640 43,775,855 29.868 21.04 21.01 21.08 21.01 21.43 2,072,157 21.126 -0.67%
2013-05-16 0 29.95 29.85 29.90 29.70 30.20 1,236,441 37,043,126 29.959 21.18 21.11 21.15 21.01 21.36 1,748,110 21.190 0.34%
2013-05-15 0 29.85 29.80 29.85 29.80 30.55 1,449,873 43,717,601 30.153 21.11 21.08 21.11 21.08 21.61 2,049,865 21.327 -1.32%
2013-05-14 0 30.25 30.20 30.35 30.10 31.25 1,786,211 54,380,282 30.444 21.40 21.36 21.47 21.29 22.10 2,525,388 21.533 -2.26%
2013-05-13 0 30.95 30.80 31.00 30.85 31.30 729,085 22,658,083 31.077 21.89 21.78 21.93 21.82 22.14 1,030,798 21.981 -0.48%
2013-05-10 0 31.10 30.90 31.10 30.80 31.15 539,700 16,719,372 30.979 22.00 21.86 22.00 21.78 22.03 763,041 21.912 0.48%
2013-05-09 0 30.95 30.95 31.05 30.80 31.35 975,000 30,266,062 31.042 21.89 21.89 21.96 21.78 22.17 1,378,478 21.956 -0.16%
2013-05-08 0 31.00 30.90 31.10 30.65 31.40 1,800,636 55,812,466 30.996 21.93 21.86 22.00 21.68 22.21 2,545,782 21.924 -0.96%
2013-05-07 0 31.30 31.25 31.35 31.15 31.50 1,558,900 48,769,057 31.284 22.14 22.10 22.17 22.03 22.28 2,204,010 22.127 0.81%
2013-05-06 0 31.05 30.90 31.05 30.75 31.10 1,167,074 36,161,173 30.984 21.96 21.86 21.96 21.75 22.00 1,650,037 21.915 2.31%
2013-05-03 0 30.35 30.40 30.45 30.25 31.35 2,664,523 81,959,283 30.759 21.47 21.50 21.54 21.40 22.17 3,767,166 21.756 -0.16%
2013-05-02 0 30.40 30.45 30.50 29.95 30.60 1,754,787 53,383,976 30.422 21.50 21.54 21.57 21.18 21.64 2,480,960 21.517 1.33%
2013-04-30 0 30.00 29.90 30.00 29.90 30.30 1,940,229 58,319,506 30.058 21.22 21.15 21.22 21.15 21.43 2,743,142 21.260 0.17%
2013-04-29 0 29.95 29.90 29.95 29.60 30.45 1,787,300 53,744,250 30.070 21.18 21.15 21.18 20.94 21.54 2,526,927 21.269 1.18%
2013-04-26 0 29.60 29.45 29.50 29.40 30.00 1,713,987 50,973,711 29.740 20.94 20.83 20.87 20.79 21.22 2,423,276 21.035 0.51%
2013-04-25 0 29.45 29.40 29.55 29.30 29.80 1,462,801 43,115,644 29.475 20.83 20.79 20.90 20.72 21.08 2,068,143 20.848 -1.01%
2013-04-24 0 29.75 29.70 30.00 29.70 30.10 940,400 28,094,157 29.875 21.04 21.01 21.22 21.01 21.29 1,329,560 21.130 -0.67%
2013-04-23 0 29.95 29.80 30.00 29.80 30.15 1,543,000 46,238,729 29.967 21.18 21.08 21.22 21.08 21.33 2,181,530 21.196 0.17%
2013-04-22 0 29.90 29.85 29.95 29.40 30.05 1,365,261 40,822,869 29.901 21.15 21.11 21.18 20.79 21.25 1,930,239 21.149 1.87%
2013-04-19 0 29.35 29.25 29.35 28.45 29.45 1,291,400 37,525,910 29.058 20.76 20.69 20.76 20.12 20.83 1,825,812 20.553 3.71%
2013-04-18 0 28.30 28.25 28.40 28.20 29.45 2,633,505 75,199,228 28.555 20.02 19.98 20.09 19.95 20.83 3,723,312 20.197 -3.58%
2013-04-17 0 29.35 29.30 29.50 29.25 30.00 1,975,290 58,525,405 29.629 20.76 20.72 20.87 20.69 21.22 2,792,712 20.956 -0.68%
2013-04-16 0 29.55 29.60 29.70 29.00 30.10 1,072,739 31,796,111 29.640 20.90 20.94 21.01 20.51 21.29 1,516,664 20.965 -1.83%
2013-04-15 0 30.10 30.10 30.20 30.05 30.40 551,600 16,645,415 30.177 21.29 21.29 21.36 21.25 21.50 779,865 21.344 -1.15%
2013-04-12 0 30.45 30.40 30.50 30.20 30.55 868,572 26,399,705 30.394 21.54 21.50 21.57 21.36 21.61 1,228,008 21.498 0.50%
2013-04-11 0 30.30 30.30 30.40 30.00 30.65 1,429,044 43,393,831 30.366 21.43 21.43 21.50 21.22 21.68 2,020,417 21.478 1.17%
2013-04-10 0 29.95 29.85 30.00 29.85 30.20 1,716,941 51,489,970 29.989 21.18 21.11 21.22 21.11 21.36 2,427,452 21.212 0.34%
2013-04-09 0 29.85 29.75 29.90 29.75 30.50 1,135,891 34,141,195 30.057 21.11 21.04 21.15 21.04 21.57 1,605,950 21.259 -1.32%
2013-04-08 0 30.25 30.10 30.25 29.75 30.80 1,178,500 35,511,087 30.132 21.40 21.29 21.40 21.04 21.78 1,666,191 21.313 -1.79%
2013-04-05 0 30.80 30.60 30.80 30.50 31.70 1,313,000 40,529,002 30.867 21.78 21.64 21.78 21.57 22.42 1,856,351 21.833 -2.99%
2013-04-03 0 31.75 31.65 31.75 31.25 31.80 1,045,958 32,995,823 31.546 22.46 22.39 22.46 22.10 22.49 1,478,800 22.313 1.28%
2013-04-02 0 31.35 31.25 31.40 31.25 31.65 1,243,900 39,138,402 31.464 22.17 22.10 22.21 22.10 22.39 1,758,656 22.255 -0.32%
2013-03-28 0 31.45 31.50 31.60 30.85 31.60 802,372 25,181,615 31.384 22.24 22.28 22.35 21.82 22.35 1,134,413 22.198 -0.47%
2013-03-27 0 31.60 31.40 31.70 31.30 32.00 1,205,300 38,052,045 31.571 22.35 22.21 22.42 22.14 22.63 1,704,082 22.330 -0.16%
2013-03-26 0 31.65 31.55 31.65 31.50 31.95 757,900 23,999,127 31.665 22.39 22.32 22.39 22.28 22.60 1,071,537 22.397 -1.09%
2013-03-25 0 32.00 31.90 32.00 31.60 32.05 836,000 26,677,575 31.911 22.63 22.56 22.63 22.35 22.67 1,181,957 22.571 1.27%
2013-03-22 0 31.60 31.60 31.65 31.45 32.00 1,142,988 36,238,773 31.705 22.35 22.35 22.39 22.24 22.63 1,615,984 22.425 -0.63%
2013-03-21 0 31.80 31.65 31.80 31.40 31.90 2,412,505 76,630,618 31.764 22.49 22.39 22.49 22.21 22.56 3,410,857 22.467 0.79%
2013-03-20 0 31.55 31.45 31.55 31.40 32.45 2,067,770 65,935,876 31.887 22.32 22.24 22.32 22.21 22.95 2,923,463 22.554 -1.87%
2013-03-19 0 32.15 31.95 32.20 31.95 32.55 926,923 29,863,087 32.217 22.74 22.60 22.78 22.60 23.02 1,310,506 22.787 -0.31%
2013-03-18 0 32.25 32.05 32.25 32.05 33.20 2,046,042 66,471,854 32.488 22.81 22.67 22.81 22.67 23.48 2,892,743 22.979 -2.57%
2013-03-15 0 33.10 33.00 33.25 33.00 33.70 3,375,426 112,306,230 33.272 23.41 23.34 23.52 23.34 23.84 4,772,258 23.533 -1.19%
2013-03-14 0 33.50 33.20 33.50 32.65 33.55 3,134,640 103,899,993 33.146 23.69 23.48 23.69 23.09 23.73 4,431,829 23.444 0.00%
2013-03-13 0 33.50 33.40 33.50 33.10 34.00 1,048,500 35,084,812 33.462 23.69 23.62 23.69 23.41 24.05 1,482,394 23.668 -0.89%
2013-03-12 0 33.80 33.70 33.75 33.55 34.10 926,800 31,286,337 33.757 23.91 23.84 23.87 23.73 24.12 1,310,332 23.877 -0.44%
2013-03-11 0 33.95 33.80 33.95 33.80 34.50 734,200 25,005,067 34.058 24.01 23.91 24.01 23.91 24.40 1,038,030 24.089 -0.44%
2013-03-08 0 34.10 34.15 34.20 34.05 34.20 2,983,240 101,735,278 34.102 24.12 24.15 24.19 24.08 24.19 4,217,776 24.121 0.15%
2013-03-07 0 34.05 34.00 34.05 33.85 34.05 2,345,000 79,612,060 33.950 24.08 24.05 24.08 23.94 24.08 3,315,417 24.013 1.95%
2013-03-06 0 33.40 33.35 33.40 33.35 33.70 1,142,697 38,502,143 33.694 23.62 23.59 23.62 23.59 23.84 1,615,572 23.832 -0.45%
2013-03-05 0 34.00 33.90 34.00 33.80 34.05 820,031 27,825,484 33.932 23.73 23.66 23.73 23.59 23.76 1,174,930 23.683 0.44%
2013-03-04 0 33.85 33.70 33.75 33.55 34.35 1,228,391 41,674,240 33.926 23.63 23.52 23.56 23.42 23.97 1,760,023 23.678 -1.60%
2013-03-01 0 34.40 34.25 34.45 34.20 34.50 1,832,512 62,953,518 34.354 24.01 23.90 24.04 23.87 24.08 2,625,600 23.977 1.47%
2013-02-28 0 33.90 34.05 34.10 33.60 34.10 1,779,749 60,228,018 33.841 23.66 23.76 23.80 23.45 23.80 2,550,002 23.619 0.30%
2013-02-27 0 33.80 33.80 33.85 33.20 33.95 1,261,094 42,575,310 33.761 23.59 23.59 23.63 23.17 23.70 1,806,879 23.563 1.50%
2013-02-26 0 33.30 33.15 33.35 33.10 33.65 1,393,964 46,555,773 33.398 23.24 23.14 23.28 23.10 23.49 1,997,254 23.310 -0.89%
2013-02-25 0 33.60 33.55 33.70 32.85 33.75 1,757,800 58,914,767 33.516 23.45 23.42 23.52 22.93 23.56 2,518,553 23.392 0.90%
2013-02-22 0 33.30 33.10 33.30 32.75 34.00 2,508,420 83,040,207 33.105 23.24 23.10 23.24 22.86 23.73 3,594,032 23.105 -2.06%
2013-02-21 0 34.00 33.75 34.00 33.40 34.10 1,941,300 65,504,627 33.743 23.73 23.56 23.73 23.31 23.80 2,781,470 23.550 0.15%
2013-02-20 0 33.95 33.85 33.95 33.70 34.45 1,204,747 40,936,539 33.979 23.70 23.63 23.70 23.52 24.04 1,726,146 23.716 -0.15%
2013-02-19 0 34.00 33.85 34.05 33.80 34.95 2,550,100 87,828,678 34.441 23.73 23.63 23.76 23.59 24.39 3,653,751 24.038 -1.88%
2013-02-18 0 34.65 34.50 34.70 34.30 35.30 2,392,225 83,192,010 34.776 24.18 24.08 24.22 23.94 24.64 3,427,550 24.272 -0.86%
2013-02-15 0 34.95 34.95 35.00 34.05 35.20 3,392,820 118,099,585 34.809 24.39 24.39 24.43 23.76 24.57 4,861,189 24.294 2.64%
2013-02-14 0 34.05 34.00 34.05 33.60 34.15 3,559,494 120,896,023 33.964 23.76 23.73 23.76 23.45 23.83 5,099,998 23.705 2.71%
2013-02-08 0 33.15 33.10 33.30 32.80 33.30 728,900 24,131,462 33.107 23.14 23.10 23.24 22.89 23.24 1,044,359 23.106 0.45%
2013-02-07 0 33.00 33.00 33.05 32.80 33.30 1,535,000 50,806,273 33.099 23.03 23.03 23.07 22.89 23.24 2,199,328 23.101 -0.75%
2013-02-06 0 33.25 33.20 33.25 33.00 33.45 1,453,704 48,331,252 33.247 23.21 23.17 23.21 23.03 23.35 2,082,849 23.204 0.91%
2013-02-05 0 32.95 32.90 33.00 32.50 33.10 1,207,508 39,734,755 32.906 23.00 22.96 23.03 22.68 23.10 1,730,102 22.967 -0.60%
2013-02-04 0 33.15 33.10 33.20 32.15 33.40 1,662,184 54,887,008 33.021 23.14 23.10 23.17 22.44 23.31 2,381,556 23.047 3.11%
2013-02-01 0 32.15 32.15 32.20 31.80 32.20 1,033,355 33,086,991 32.019 22.44 22.44 22.47 22.19 22.47 1,480,578 22.347 0.47%
2013-01-31 0 32.00 31.95 32.25 31.85 32.25 1,076,464 34,549,206 32.095 22.33 22.30 22.51 22.23 22.51 1,542,344 22.400 -0.47%
2013-01-30 0 32.15 32.05 32.15 31.60 32.30 800,603 25,728,670 32.137 22.44 22.37 22.44 22.05 22.54 1,147,094 22.429 1.10%
2013-01-29 0 31.80 31.75 32.05 31.75 32.15 1,372,340 43,862,336 31.962 22.19 22.16 22.37 22.16 22.44 1,966,271 22.307 -0.63%
2013-01-28 0 32.00 31.90 32.00 31.80 32.75 1,244,497 39,829,017 32.004 22.33 22.26 22.33 22.19 22.86 1,783,099 22.337 -1.54%
2013-01-25 0 32.50 32.50 32.65 32.40 33.10 972,904 31,866,495 32.754 22.68 22.68 22.79 22.61 23.10 1,393,964 22.860 -1.37%
2013-01-24 0 32.95 32.90 33.00 32.75 33.05 1,160,404 38,217,921 32.935 23.00 22.96 23.03 22.86 23.07 1,662,612 22.987 0.46%
2013-01-23 0 32.80 32.80 32.85 32.70 33.30 1,067,856 35,106,690 32.876 22.89 22.89 22.93 22.82 23.24 1,530,010 22.945 -0.61%
2013-01-22 0 33.00 32.95 33.00 32.70 33.15 601,852 19,819,812 32.931 23.03 23.00 23.03 22.82 23.14 862,326 22.984 0.30%
2013-01-21 0 32.90 32.80 32.90 32.70 33.00 418,500 13,741,167 32.834 22.96 22.89 22.96 22.82 23.03 599,621 22.916 -0.15%
2013-01-18 0 32.95 32.95 33.00 32.55 33.10 830,469 27,267,454 32.834 23.00 23.00 23.03 22.72 23.10 1,189,885 22.916 0.15%
2013-01-17 0 32.90 32.85 32.90 32.70 33.05 812,500 26,729,312 32.898 22.96 22.93 22.96 22.82 23.07 1,164,140 22.961 0.61%
2013-01-16 0 32.70 32.65 32.85 32.35 33.20 1,768,730 57,741,843 32.646 22.82 22.79 22.93 22.58 23.17 2,534,214 22.785 -1.65%
2013-01-15 0 33.25 33.15 33.25 32.90 33.35 1,413,700 46,874,162 33.157 23.21 23.14 23.21 22.96 23.28 2,025,531 23.142 0.15%
2013-01-14 0 33.20 33.15 33.20 32.90 33.75 2,026,300 67,507,047 33.315 23.17 23.14 23.17 22.96 23.56 2,903,257 23.252 -0.60%
2013-01-11 0 33.40 33.35 33.50 33.20 34.25 1,727,600 57,966,470 33.553 23.31 23.28 23.38 23.17 23.90 2,475,283 23.418 -2.34%
2013-01-10 0 34.20 34.00 34.40 33.90 34.40 2,342,489 80,054,588 34.175 23.87 23.73 24.01 23.66 24.01 3,356,288 23.852 0.15%
2013-01-09 0 34.15 33.95 34.30 33.10 34.30 1,379,335 46,680,587 33.843 23.83 23.70 23.94 23.10 23.94 1,976,294 23.620 2.09%
2013-01-08 0 33.45 33.40 33.45 33.10 34.30 1,815,900 61,168,483 33.685 23.35 23.31 23.35 23.10 23.94 2,601,798 23.510 -2.05%
2013-01-07 0 34.15 34.10 34.25 33.85 34.25 1,059,400 36,184,602 34.156 23.83 23.80 23.90 23.63 23.90 1,517,895 23.839 0.59%
2013-01-04 0 33.95 33.90 33.95 33.60 34.15 652,837 22,148,650 33.927 23.70 23.66 23.70 23.45 23.83 935,377 23.679 0.15%
2013-01-03 0 33.90 33.85 34.00 33.80 34.25 578,200 19,685,785 34.047 23.66 23.63 23.73 23.59 23.90 828,438 23.763 0.30%
2013-01-02 0 33.80 33.75 34.00 33.40 34.20 903,900 30,538,651 33.785 23.59 23.56 23.73 23.31 23.87 1,295,096 23.580 1.65%
2012-12-31 0 33.25 33.10 33.25 33.05 33.35 581,500 19,342,387 33.263 23.21 23.10 23.21 23.07 23.28 833,166 23.216 -0.15%
2012-12-28 0 33.30 33.20 33.35 32.75 33.50 813,000 26,910,754 33.101 23.24 23.17 23.28 22.86 23.38 1,164,856 23.102 -0.30%
2012-12-27 0 33.40 33.30 33.35 32.30 33.40 760,800 25,211,375 33.138 23.31 23.24 23.28 22.54 23.31 1,090,065 23.128 2.45%
2012-12-24 0 32.60 32.55 32.65 32.50 33.20 745,000 24,329,552 32.657 22.75 22.72 22.79 22.68 23.17 1,067,427 22.793 -1.95%
2012-12-21 0 33.25 33.15 33.30 32.75 33.45 1,825,097 60,330,442 33.056 23.21 23.14 23.24 22.86 23.35 2,614,976 23.071 2.31%
2012-12-20 0 32.50 32.25 32.50 31.55 32.55 2,261,471 72,537,350 32.075 22.68 22.51 22.68 22.02 22.72 3,240,207 22.387 3.01%
2012-12-19 0 31.55 31.55 31.65 30.95 31.75 1,409,471 44,228,288 31.379 22.02 22.02 22.09 21.60 22.16 2,019,472 21.901 1.77%
2012-12-18 0 31.00 31.00 31.20 31.00 31.30 455,640 14,194,777 31.153 21.64 21.64 21.78 21.64 21.85 652,835 21.743 -0.64%
2012-12-17 0 31.20 31.15 31.25 30.70 31.30 968,400 30,180,355 31.165 21.78 21.74 21.81 21.43 21.85 1,387,511 21.751 0.00%
2012-12-14 0 31.20 30.95 31.20 30.75 31.20 602,172 18,675,608 31.014 21.78 21.60 21.78 21.46 21.78 862,784 21.646 0.32%
2012-12-13 0 31.10 31.05 31.10 30.70 31.35 864,000 26,830,718 31.054 21.71 21.67 21.71 21.43 21.88 1,237,928 21.674 0.32%
2012-12-12 0 31.00 30.95 31.05 30.65 31.05 520,500 16,093,887 30.920 21.64 21.60 21.67 21.39 21.67 745,766 21.580 1.14%
2012-12-11 0 30.65 30.60 30.85 30.55 31.15 1,526,313 47,053,751 30.828 21.39 21.36 21.53 21.32 21.74 2,186,882 21.516 -1.61%
2012-12-10 0 31.15 31.15 31.20 30.85 31.55 1,016,472 31,737,616 31.223 21.74 21.74 21.78 21.53 22.02 1,456,388 21.792 -0.80%
2012-12-07 0 31.40 31.30 31.45 31.10 31.45 1,089,560 34,153,566 31.346 21.92 21.85 21.95 21.71 21.95 1,561,108 21.878 0.00%
2012-12-06 0 31.40 31.35 31.40 30.70 31.60 2,001,363 62,746,712 31.352 21.92 21.88 21.92 21.43 22.05 2,867,527 21.882 1.78%
2012-12-05 0 30.85 30.85 30.95 30.25 30.95 987,100 30,334,697 30.731 21.53 21.53 21.60 21.11 21.60 1,414,304 21.448 1.98%
2012-12-04 0 30.25 30.15 30.35 30.05 30.60 791,000 23,908,987 30.226 21.11 21.04 21.18 20.97 21.36 1,133,335 21.096 0.00%
2012-12-03 0 30.25 30.20 30.30 30.15 30.80 860,151 26,202,087 30.462 21.11 21.08 21.15 21.04 21.50 1,232,413 21.261 -0.98%
2012-11-30 0 30.55 30.45 30.85 30.35 30.95 2,756,361 84,478,828 30.649 21.32 21.25 21.53 21.18 21.60 3,949,279 21.391 0.66%
2012-11-29 0 30.35 30.30 30.35 30.00 30.50 974,004 29,548,889 30.338 21.18 21.15 21.18 20.94 21.29 1,395,541 21.174 1.17%
2012-11-28 0 30.00 30.00 30.05 30.00 30.25 1,004,300 30,264,565 30.135 20.94 20.94 20.97 20.94 21.11 1,438,948 21.032 -1.48%
2012-11-27 0 30.45 30.45 30.50 29.85 30.60 2,692,700 81,436,268 30.243 21.25 21.25 21.29 20.83 21.36 3,858,066 21.108 1.84%
2012-11-26 0 29.90 29.85 29.90 29.60 29.90 1,340,600 39,955,271 29.804 20.87 20.83 20.87 20.66 20.87 1,920,795 20.801 0.67%
2012-11-23 0 29.70 29.65 29.70 29.25 30.00 878,500 26,016,809 29.615 20.73 20.69 20.73 20.41 20.94 1,258,704 20.670 0.17%
2012-11-22 0 29.65 29.55 29.75 28.90 29.75 1,605,564 47,265,163 29.438 20.69 20.62 20.76 20.17 20.76 2,300,432 20.546 2.24%
2012-11-21 0 29.00 28.95 29.00 28.75 29.00 892,900 25,800,341 28.895 20.24 20.21 20.24 20.07 20.24 1,279,336 20.167 0.35%
2012-11-20 0 28.90 28.80 28.90 28.70 29.30 1,292,844 37,383,924 28.916 20.17 20.10 20.17 20.03 20.45 1,852,370 20.182 0.17%
2012-11-19 0 28.85 28.80 28.90 28.80 29.15 1,614,600 46,851,391 29.017 20.14 20.10 20.17 20.10 20.34 2,313,378 20.252 -0.35%
2012-11-16 0 28.95 28.90 29.00 28.90 29.50 2,141,500 62,465,762 29.169 20.21 20.17 20.24 20.17 20.59 3,068,314 20.358 -2.36%
2012-11-15 0 29.65 29.60 29.65 28.55 29.65 2,221,400 64,989,223 29.256 20.69 20.66 20.69 19.93 20.69 3,182,794 20.419 3.67%
2012-11-14 0 28.60 28.50 28.60 28.25 28.70 855,000 24,374,720 28.508 19.96 19.89 19.96 19.72 20.03 1,225,033 19.897 0.70%
2012-11-13 0 28.40 28.40 28.50 28.20 28.70 690,000 19,611,105 28.422 19.82 19.82 19.89 19.68 20.03 988,623 19.837 -1.05%
2012-11-12 0 28.70 28.60 28.65 28.55 28.90 564,000 16,208,475 28.738 20.03 19.96 20.00 19.93 20.17 808,092 20.058 -0.69%
2012-11-09 0 28.90 28.85 28.90 28.10 28.95 1,721,400 49,508,465 28.761 20.17 20.14 20.17 19.61 20.21 2,466,400 20.073 1.94%
2012-11-08 0 28.35 28.25 28.40 28.15 28.80 1,205,608 34,271,110 28.426 19.79 19.72 19.82 19.65 20.10 1,727,380 19.840 -1.56%
2012-11-07 0 28.80 28.80 28.90 28.65 28.95 1,091,400 31,439,885 28.807 20.10 20.10 20.17 20.00 20.21 1,563,744 20.106 0.52%
2012-11-06 0 28.65 28.65 28.75 28.00 28.75 1,099,000 31,356,987 28.532 20.00 20.00 20.07 19.54 20.07 1,574,633 19.914 0.53%
2012-11-05 0 28.50 28.35 28.50 28.30 28.70 1,255,000 35,763,302 28.497 19.89 19.79 19.89 19.75 20.03 1,798,148 19.889 -0.70%
2012-11-02 0 28.70 28.60 28.70 28.40 28.90 1,397,015 40,006,366 28.637 20.03 19.96 20.03 19.82 20.17 2,001,625 19.987 0.35%
2012-11-01 0 28.60 28.60 28.70 27.80 28.90 2,147,875 61,329,958 28.554 19.96 19.96 20.03 19.40 20.17 3,077,448 19.929 2.33%
2012-10-31 0 27.95 27.90 28.05 27.45 28.30 2,012,967 56,320,351 27.979 19.51 19.47 19.58 19.16 19.75 2,884,153 19.528 2.76%
2012-10-30 0 27.20 27.15 27.25 27.00 28.05 2,310,459 62,801,755 27.182 18.98 18.95 19.02 18.84 19.58 3,310,396 18.971 -2.33%
2012-10-29 0 27.85 27.80 27.90 27.35 28.25 2,797,966 77,592,685 27.732 19.44 19.40 19.47 19.09 19.72 4,008,890 19.355 -3.47%
2012-10-26 0 28.85 28.85 28.90 28.80 29.50 1,782,265 51,719,694 29.019 20.14 20.14 20.17 20.10 20.59 2,553,607 20.254 -2.20%
2012-10-25 0 29.50 29.45 29.50 29.35 30.10 2,190,000 64,841,844 29.608 20.59 20.55 20.59 20.48 21.01 3,137,804 20.665 -0.67%
2012-10-24 0 29.70 29.60 29.80 29.05 29.80 3,438,300 100,913,485 29.350 20.73 20.66 20.80 20.28 20.80 4,926,352 20.484 0.68%
2012-10-22 0 29.50 29.50 29.55 29.05 30.05 2,879,784 85,184,815 29.580 20.59 20.59 20.62 20.28 20.97 4,126,118 20.645 -2.99%
2012-10-19 0 31.35 31.35 31.40 30.60 31.50 4,081,500 127,371,548 31.207 21.22 21.22 21.26 20.72 21.33 6,028,686 21.128 2.12%
2012-10-18 0 30.70 30.65 30.70 29.90 30.80 2,550,763 77,433,251 30.357 20.78 20.75 20.78 20.24 20.85 3,767,671 20.552 2.85%
2012-10-17 0 29.85 29.85 30.00 29.35 30.00 2,635,491 78,258,967 29.694 20.21 20.21 20.31 19.87 20.31 3,892,820 20.103 1.70%
2012-10-16 0 29.35 29.30 29.35 29.05 29.35 1,313,000 38,448,337 29.283 19.87 19.84 19.87 19.67 19.87 1,939,401 19.825 1.03%
2012-10-15 0 29.05 29.05 29.10 28.65 29.35 1,655,000 48,131,600 29.083 19.67 19.67 19.70 19.40 19.87 2,444,561 19.689 1.40%
2012-10-12 0 28.65 28.60 28.65 28.50 28.80 826,900 23,670,625 28.626 19.40 19.36 19.40 19.29 19.50 1,221,394 19.380 0.53%
2012-10-11 0 28.50 28.45 28.50 28.45 28.95 1,394,000 39,975,275 28.677 19.29 19.26 19.29 19.26 19.60 2,059,044 19.414 -1.04%
2012-10-10 0 28.80 28.80 28.90 28.55 28.95 1,171,172 33,675,082 28.753 19.50 19.50 19.57 19.33 19.60 1,729,910 19.466 0.00%
2012-10-09 0 28.80 28.60 28.85 28.00 28.90 1,940,940 55,518,487 28.604 19.50 19.36 19.53 18.96 19.57 2,866,916 19.365 1.77%
2012-10-08 0 28.30 28.30 28.45 28.30 28.95 1,874,500 53,775,056 28.688 19.16 19.16 19.26 19.16 19.60 2,768,779 19.422 -0.70%
2012-10-05 0 28.50 28.45 28.50 27.55 28.50 3,270,100 91,631,975 28.021 19.29 19.26 19.29 18.65 19.29 4,830,186 18.971 3.64%
2012-10-04 0 27.50 27.45 27.55 27.20 27.55 1,222,469 33,510,802 27.412 18.62 18.58 18.65 18.41 18.65 1,805,680 18.559 0.18%
2012-10-03 0 27.45 27.40 27.50 26.85 27.50 2,313,072 62,877,799 27.184 18.58 18.55 18.62 18.18 18.62 3,416,583 18.404 2.43%
2012-09-28 0 26.80 26.80 26.95 26.70 27.00 1,269,087 34,069,310 26.846 18.14 18.14 18.25 18.08 18.28 1,874,538 18.175 -0.37%
2012-09-27 0 26.90 26.85 26.90 26.70 27.05 1,397,775 37,550,998 26.865 18.21 18.18 18.21 18.08 18.31 2,064,620 18.188 -0.55%
2012-09-26 0 27.05 27.00 27.05 26.95 27.15 730,248 19,750,656 27.047 18.31 18.28 18.31 18.25 18.38 1,078,632 18.311 -0.37%
2012-09-25 0 27.15 27.10 27.20 26.95 27.25 1,012,000 27,443,262 27.118 18.38 18.35 18.41 18.25 18.45 1,494,801 18.359 0.74%
2012-09-24 0 26.95 26.95 27.00 26.55 27.30 1,126,164 30,398,926 26.993 18.25 18.25 18.28 17.97 18.48 1,663,430 18.275 0.37%
2012-09-21 0 26.85 26.80 26.85 26.10 26.85 989,158 26,364,422 26.653 18.18 18.14 18.18 17.67 18.18 1,461,062 18.045 2.29%
2012-09-20 0 26.25 26.10 26.25 26.05 26.80 1,177,400 30,912,751 26.255 17.77 17.67 17.77 17.64 18.14 1,739,109 17.775 -2.05%
2012-09-19 0 26.80 26.65 26.80 26.40 26.85 1,797,000 47,932,709 26.674 18.14 18.04 18.14 17.87 18.18 2,654,306 18.058 1.71%
2012-09-18 0 26.35 26.35 26.50 25.90 26.50 1,103,000 28,927,075 26.226 17.84 17.84 17.94 17.53 17.94 1,629,215 17.755 1.35%
2012-09-17 0 26.00 26.00 26.05 25.75 26.75 1,755,200 45,928,370 26.167 17.60 17.60 17.64 17.43 18.11 2,592,564 17.715 -2.26%
2012-09-14 0 26.60 26.60 26.65 26.40 26.90 1,478,200 39,262,887 26.561 18.01 18.01 18.04 17.87 18.21 2,183,414 17.982 0.76%
2012-09-13 0 26.40 26.40 26.45 25.95 26.50 1,107,663 29,071,365 26.246 17.87 17.87 17.91 17.57 17.94 1,636,102 17.769 1.15%
2012-09-12 0 26.10 25.95 26.10 25.65 26.45 2,096,306 54,924,350 26.201 17.67 17.57 17.67 17.37 17.91 3,096,403 17.738 2.15%
2012-09-11 0 25.55 25.50 25.60 25.40 25.70 639,700 16,367,842 25.587 17.30 17.26 17.33 17.20 17.40 944,886 17.323 0.39%
2012-09-10 0 25.45 25.45 25.50 25.40 25.55 509,400 12,978,498 25.478 17.23 17.23 17.26 17.20 17.30 752,423 17.249 -0.39%
2012-09-07 0 25.55 25.50 25.60 25.00 25.65 1,588,792 40,446,457 25.457 17.30 17.26 17.33 16.93 17.37 2,346,767 17.235 2.61%
2012-09-06 0 24.90 24.85 25.00 24.80 25.10 610,441 15,241,170 24.967 16.86 16.82 16.93 16.79 16.99 901,668 16.903 -0.20%
2012-09-05 0 24.95 24.90 25.00 24.75 25.05 692,220 17,235,371 24.899 16.89 16.86 16.93 16.76 16.96 1,022,462 16.857 -0.40%
2012-09-04 0 25.05 25.00 25.10 24.60 25.35 1,259,000 31,357,862 24.907 16.96 16.93 16.99 16.65 17.16 1,859,639 16.862 0.80%
2012-09-03 0 24.85 24.80 24.85 24.45 24.85 1,485,163 36,646,415 24.675 16.82 16.79 16.82 16.55 16.82 2,193,699 16.705 0.00%
2012-08-31 0 24.85 24.75 24.90 24.55 25.15 1,635,894 40,553,692 24.790 16.82 16.76 16.86 16.62 17.03 2,416,340 16.783 -0.60%
2012-08-30 0 25.00 25.00 25.05 24.90 25.35 1,172,900 29,391,377 25.059 16.93 16.93 16.96 16.86 17.16 1,732,462 16.965 -1.38%
2012-08-29 0 25.35 25.30 25.35 25.00 25.40 1,629,103 41,129,559 25.247 17.16 17.13 17.16 16.93 17.20 2,406,309 17.092 0.80%
2012-08-28 0 25.15 25.10 25.20 25.05 25.40 2,580,103 65,222,739 25.279 17.03 16.99 17.06 16.96 17.20 3,811,008 17.114 -0.59%
2012-08-27 0 25.30 25.25 25.30 25.05 25.40 1,485,710 37,499,237 25.240 17.13 17.09 17.13 16.96 17.20 2,194,507 17.088 0.80%
2012-08-24 0 25.10 25.00 25.15 24.60 25.20 1,612,649 40,380,509 25.040 16.99 16.93 17.03 16.65 17.06 2,382,005 16.952 1.01%
2012-08-23 0 24.85 24.80 24.85 24.50 24.90 1,020,800 25,290,145 24.775 16.82 16.79 16.82 16.59 16.86 1,507,799 16.773 1.02%
2012-08-22 0 24.60 24.55 24.60 24.40 24.90 1,317,000 32,382,662 24.588 16.65 16.62 16.65 16.52 16.86 1,945,309 16.647 -1.01%
2012-08-21 0 24.85 24.80 24.90 24.05 24.90 2,928,500 72,297,339 24.687 16.82 16.79 16.86 16.28 16.86 4,325,617 16.714 4.63%
2012-08-20 0 23.75 23.70 23.75 23.45 23.80 456,600 10,831,357 23.722 16.08 16.05 16.08 15.88 16.11 674,433 16.060 1.06%
2012-08-17 0 23.50 23.35 23.50 23.35 23.75 803,266 18,892,362 23.519 15.91 15.81 15.91 15.81 16.08 1,186,485 15.923 0.00%
2012-08-16 0 23.50 23.35 23.55 23.35 23.95 729,617 17,216,947 23.597 15.91 15.81 15.94 15.81 16.21 1,077,700 15.976 -1.26%
2012-08-15 0 23.80 23.80 23.85 23.65 23.90 522,800 12,429,220 23.774 16.11 16.11 16.15 16.01 16.18 772,215 16.096 0.00%
2012-08-14 0 23.80 23.75 23.80 23.75 24.10 533,100 12,708,890 23.840 16.11 16.08 16.11 16.08 16.32 787,429 16.140 -0.21%
2012-08-13 0 23.85 23.85 23.90 23.80 24.15 928,300 22,249,810 23.968 16.15 16.15 16.18 16.11 16.35 1,371,170 16.227 -0.42%
2012-08-10 0 23.95 23.85 24.00 23.65 24.00 546,108 12,995,693 23.797 16.21 16.15 16.25 16.01 16.25 806,643 16.111 -0.21%
2012-08-09 0 24.00 23.95 24.00 23.50 24.00 1,024,814 24,514,133 23.921 16.25 16.21 16.25 15.91 16.25 1,513,728 16.195 2.13%
2012-08-08 0 23.50 23.40 23.60 23.40 24.00 1,220,200 28,883,900 23.671 15.91 15.84 15.98 15.84 16.25 1,802,328 16.026 -1.67%
2012-08-07 0 23.90 23.85 23.95 22.95 23.95 1,703,000 40,121,275 23.559 16.18 16.15 16.21 15.54 16.21 2,515,460 15.950 3.91%
2012-08-06 0 23.00 22.90 23.05 22.70 23.10 1,130,656 25,961,796 22.962 15.57 15.50 15.61 15.37 15.64 1,670,065 15.545 1.55%
2012-08-03 0 22.65 22.60 22.70 22.35 22.70 844,697 19,055,526 22.559 15.33 15.30 15.37 15.13 15.37 1,247,682 15.273 -0.22%
2012-08-02 0 22.70 22.65 22.70 22.30 22.70 418,676 9,468,157 22.615 15.37 15.33 15.37 15.10 15.37 618,416 15.310 0.89%
2012-08-01 0 22.50 22.40 22.50 22.40 22.70 793,812 17,876,582 22.520 15.23 15.17 15.23 15.17 15.37 1,172,521 15.246 -0.44%
2012-07-31 0 22.60 22.50 22.60 22.00 22.60 1,795,817 40,208,817 22.390 15.30 15.23 15.30 14.89 15.30 2,652,558 15.159 2.73%
2012-07-30 0 22.00 21.90 22.00 21.90 22.10 878,500 19,310,500 21.981 14.89 14.83 14.89 14.83 14.96 1,297,611 14.882 0.23%
2012-07-27 0 21.95 21.95 22.00 21.80 22.15 542,700 11,910,400 21.947 14.86 14.86 14.89 14.76 15.00 801,609 14.858 0.23%
2012-07-26 0 21.90 21.85 21.95 21.75 22.25 958,200 21,045,297 21.963 14.83 14.79 14.86 14.73 15.06 1,415,334 14.869 -1.35%
2012-07-25 0 22.20 22.10 22.25 22.00 22.25 860,000 19,053,200 22.155 15.03 14.96 15.06 14.89 15.06 1,270,285 14.999 0.00%
2012-07-24 0 22.20 22.05 22.20 21.00 22.35 386,500 8,571,475 22.177 15.03 14.93 15.03 14.22 15.13 570,890 15.014 -0.22%
2012-07-23 0 22.25 22.10 22.25 22.10 22.30 588,500 13,066,744 22.203 15.06 14.96 15.06 14.96 15.10 869,259 15.032 -0.45%
2012-07-20 0 22.35 22.35 22.40 22.15 22.45 645,584 14,385,106 22.282 15.13 15.13 15.17 15.00 15.20 953,577 15.085 0.00%
2012-07-19 0 22.35 22.30 22.40 22.15 22.60 945,500 21,129,775 22.348 15.13 15.10 15.17 15.00 15.30 1,396,575 15.130 0.68%
2012-07-18 0 22.20 22.15 22.20 22.05 22.35 489,000 10,849,675 22.187 15.03 15.00 15.03 14.93 15.13 722,290 15.021 0.23%
2012-07-17 0 22.15 22.20 22.35 22.05 22.45 830,024 18,491,255 22.278 15.00 15.03 15.13 14.93 15.20 1,226,009 15.082 0.23%
2012-07-16 0 22.10 22.10 22.15 22.10 22.50 476,743 10,592,259 22.218 14.96 14.96 15.00 14.96 15.23 704,186 15.042 -0.90%
2012-07-13 0 22.30 22.30 22.35 22.30 22.55 370,292 8,295,757 22.403 15.10 15.10 15.13 15.10 15.27 546,949 15.167 -0.45%
2012-07-12 0 22.40 22.35 22.45 22.30 22.60 1,088,255 24,399,113 22.420 15.17 15.13 15.20 15.10 15.30 1,607,435 15.179 -0.88%
2012-07-11 0 22.60 22.55 22.65 22.35 22.80 1,272,553 28,791,734 22.625 15.30 15.27 15.33 15.13 15.44 1,879,657 15.318 1.12%
2012-07-10 0 22.35 22.30 22.35 22.25 22.75 1,990,800 44,571,910 22.389 15.13 15.10 15.13 15.06 15.40 2,940,563 15.158 -1.32%
2012-07-09 0 22.65 22.50 22.55 22.40 22.85 636,044 14,358,259 22.574 15.33 15.23 15.27 15.17 15.47 939,485 15.283 -0.66%
2012-07-06 0 22.80 22.70 22.80 22.25 22.80 1,100,002 24,863,795 22.603 15.44 15.37 15.44 15.06 15.44 1,624,787 15.303 1.56%
2012-07-05 0 22.45 22.45 22.50 22.45 22.70 937,500 21,095,525 22.502 15.20 15.20 15.23 15.20 15.37 1,384,759 15.234 -0.22%
2012-07-04 0 22.50 22.45 22.50 22.45 22.80 1,164,996 26,300,735 22.576 15.23 15.20 15.23 15.20 15.44 1,720,788 15.284 0.22%
2012-07-03 0 22.45 22.45 22.50 22.20 22.70 1,744,326 39,175,458 22.459 15.20 15.20 15.23 15.03 15.37 2,576,502 15.205 1.58%
2012-06-29 0 22.10 22.00 22.20 21.35 22.30 2,115,528 46,403,883 21.935 14.96 14.89 15.03 14.45 15.10 3,124,796 14.850 1.14%
2012-06-28 0 21.85 21.85 21.90 21.80 22.65 3,257,577 72,125,036 22.141 14.79 14.79 14.83 14.76 15.33 4,811,689 14.990 -0.68%
2012-06-27 0 22.00 22.00 22.05 20.20 22.20 3,517,000 75,733,408 21.534 14.89 14.89 14.93 13.68 15.03 5,194,876 14.578 9.45%
2012-06-26 0 20.10 20.10 20.20 20.10 20.30 501,515 10,142,366 20.223 13.61 13.61 13.68 13.61 13.74 740,776 13.692 -1.95%
2012-06-25 0 20.50 20.50 20.55 20.25 20.70 475,500 9,718,200 20.438 13.88 13.88 13.91 13.71 14.01 702,350 13.837 0.74%
2012-06-22 0 20.35 20.30 20.35 20.30 20.50 285,045 5,804,972 20.365 13.78 13.74 13.78 13.74 13.88 421,033 13.787 -0.73%
2012-06-21 0 20.50 20.50 20.55 20.30 20.65 426,500 8,720,000 20.445 13.88 13.88 13.91 13.74 13.98 629,973 13.842 -1.20%
2012-06-20 0 20.75 20.55 20.75 20.20 20.75 513,900 10,550,129 20.530 14.05 13.91 14.05 13.68 14.05 759,069 13.899 2.22%
2012-06-19 0 20.30 20.25 20.40 20.00 20.40 380,837 7,699,348 20.217 13.74 13.71 13.81 13.54 13.81 562,525 13.687 1.00%
2012-06-18 0 20.10 20.05 20.15 20.00 20.25 320,801 6,450,592 20.108 13.61 13.57 13.64 13.54 13.71 473,847 13.613 0.80%
2012-06-15 0 19.94 19.84 20.05 19.82 20.10 558,113 11,139,295 19.959 13.50 13.43 13.57 13.42 13.61 824,375 13.512 0.00%
2012-06-14 0 19.94 19.94 20.00 19.78 20.00 646,913 12,858,799 19.877 13.50 13.50 13.54 13.39 13.54 955,540 13.457 0.20%
2012-06-13 0 19.90 19.88 19.92 19.88 20.15 407,297 8,134,347 19.972 13.47 13.46 13.49 13.46 13.64 601,609 13.521 -1.24%
2012-06-12 0 20.15 20.00 20.15 19.90 20.15 540,508 10,821,579 20.021 13.64 13.54 13.64 13.47 13.64 798,371 13.555 -0.25%
2012-06-11 0 20.20 20.15 20.25 19.92 20.25 356,243 7,165,359 20.114 13.68 13.64 13.71 13.49 13.71 526,198 13.617 0.75%
2012-06-08 0 20.05 20.05 20.10 19.60 20.15 736,084 14,646,166 19.897 13.57 13.57 13.61 13.27 13.64 1,087,252 13.471 1.37%
2012-06-07 0 19.78 19.64 19.78 19.60 19.84 696,341 13,716,917 19.699 13.39 13.30 13.39 13.27 13.43 1,028,549 13.336 1.02%
2012-06-06 0 19.58 19.56 19.64 19.52 19.74 466,609 9,141,846 19.592 13.26 13.24 13.30 13.22 13.36 689,217 13.264 0.41%
2012-06-05 0 19.50 19.46 19.50 19.44 19.66 329,426 6,448,109 19.574 13.20 13.17 13.20 13.16 13.31 486,587 13.252 -0.10%
2012-06-04 0 19.52 19.50 19.54 19.32 19.82 576,300 11,247,325 19.516 13.22 13.20 13.23 13.08 13.42 851,239 13.213 -2.01%
2012-06-01 0 19.92 19.86 19.96 19.84 20.20 784,530 15,719,402 20.037 13.49 13.45 13.51 13.43 13.68 1,158,810 13.565 -1.39%
2012-05-31 0 20.20 20.60 20.65 19.30 20.60 2,122,543 42,867,593 20.196 13.68 13.95 13.98 13.07 13.95 3,135,157 13.673 -0.74%
2012-05-30 0 20.35 20.25 20.40 20.20 20.50 523,500 10,660,894 20.365 13.78 13.71 13.81 13.68 13.88 773,249 13.787 -0.73%
2012-05-29 0 20.50 20.50 20.60 20.40 20.75 423,500 8,714,450 20.577 13.88 13.88 13.95 13.81 14.05 625,542 13.931 -0.24%
2012-05-28 0 20.55 20.50 20.55 20.05 20.55 418,000 8,538,467 20.427 13.91 13.88 13.91 13.57 13.91 617,418 13.829 1.23%
2012-05-25 0 20.30 20.15 20.30 20.15 20.35 549,000 11,111,325 20.239 13.74 13.64 13.74 13.64 13.78 810,915 13.702 0.25%
2012-05-24 0 20.25 20.15 20.25 20.05 20.25 530,844 10,718,458 20.191 13.71 13.64 13.71 13.57 13.71 784,097 13.670 -0.25%
2012-05-23 0 20.30 20.15 20.30 20.15 20.40 454,000 9,198,716 20.261 13.74 13.64 13.74 13.64 13.81 670,593 13.717 0.50%
2012-05-22 0 20.20 20.10 20.20 20.10 20.40 764,597 15,493,714 20.264 13.68 13.61 13.68 13.61 13.81 1,129,368 13.719 1.00%
2012-05-21 0 20.00 20.00 20.05 19.88 20.10 313,000 6,269,700 20.031 13.54 13.54 13.57 13.46 13.61 462,325 13.561 0.10%
2012-05-18 0 19.98 19.96 20.00 19.82 20.15 528,000 10,532,431 19.948 13.53 13.51 13.54 13.42 13.64 779,896 13.505 -1.33%
2012-05-17 0 20.25 20.20 20.30 19.90 20.40 432,500 8,743,937 20.217 13.71 13.68 13.74 13.47 13.81 638,835 13.687 0.25%
2012-05-16 0 20.20 20.10 20.20 20.05 20.60 935,803 18,922,249 20.220 13.68 13.61 13.68 13.57 13.95 1,382,252 13.689 -0.25%
2012-05-15 0 20.25 20.25 20.35 20.05 20.55 682,451 13,806,480 20.231 13.71 13.71 13.78 13.57 13.91 1,008,032 13.696 0.25%
2012-05-14 0 20.20 20.15 20.20 20.15 20.35 265,013 5,366,222 20.249 13.68 13.64 13.68 13.64 13.78 391,444 13.709 0.00%
2012-05-11 0 20.20 20.20 20.25 20.20 20.70 536,500 10,924,450 20.362 13.68 13.68 13.71 13.68 14.01 792,451 13.786 -1.70%
2012-05-10 0 20.55 20.50 20.55 20.50 20.85 529,000 10,913,500 20.630 13.91 13.88 13.91 13.88 14.12 781,373 13.967 -0.24%
2012-05-09 0 20.60 20.60 20.75 20.60 20.95 394,440 8,191,804 20.768 13.95 13.95 14.05 13.95 14.18 582,618 14.060 -0.96%
2012-05-08 0 20.80 20.75 20.80 20.70 21.05 555,100 11,601,205 20.899 14.08 14.05 14.08 14.01 14.25 819,925 14.149 0.48%
2012-05-07 0 20.70 20.65 20.75 20.60 20.80 564,114 11,740,649 20.813 14.01 13.98 14.05 13.95 14.08 833,239 14.090 -1.66%
2012-05-04 0 21.05 20.95 21.10 20.70 21.10 523,591 10,959,130 20.931 14.25 14.18 14.28 14.01 14.28 773,384 14.170 1.94%
2012-05-03 0 20.65 20.65 20.75 20.50 20.90 920,625 19,085,401 20.731 13.98 13.98 14.05 13.88 14.15 1,359,833 14.035 -0.96%
2012-05-02 0 20.85 20.80 20.85 20.80 21.00 1,112,000 23,218,903 20.880 14.12 14.08 14.12 14.08 14.22 1,642,509 14.136 0.00%
2012-04-30 0 20.85 20.80 20.85 20.80 21.30 633,223 13,298,852 21.002 14.12 14.08 14.12 14.08 14.42 935,318 14.219 -1.42%
2012-04-27 0 21.15 21.05 21.15 20.80 21.15 714,338 15,041,159 21.056 14.32 14.25 14.32 14.08 14.32 1,055,132 14.255 0.48%
2012-04-26 0 21.05 21.05 21.10 20.55 21.10 845,449 17,619,222 20.840 14.25 14.25 14.28 13.91 14.28 1,248,792 14.109 2.68%
2012-04-25 0 20.50 20.50 20.65 20.50 20.95 392,019 8,082,499 20.618 13.88 13.88 13.98 13.88 14.18 579,042 13.958 -1.44%
2012-04-24 0 20.80 20.65 20.85 20.55 20.95 677,510 14,012,882 20.683 14.08 13.98 14.12 13.91 14.18 1,000,734 14.003 0.00%
2012-04-23 0 20.80 20.70 20.80 20.70 20.95 323,348 6,725,798 20.800 14.08 14.01 14.08 14.01 14.18 477,610 14.082 0.24%
2012-04-20 0 20.75 20.65 20.75 20.65 21.20 1,077,055 22,442,062 20.837 14.05 13.98 14.05 13.98 14.35 1,590,892 14.107 -0.24%
2012-04-19 0 20.80 20.75 20.80 20.65 20.95 668,019 13,890,268 20.793 14.08 14.05 14.08 13.98 14.18 986,715 14.077 -0.24%
2012-04-18 0 20.85 20.75 20.80 20.80 21.10 413,771 8,649,931 20.905 14.12 14.05 14.08 14.08 14.28 611,171 14.153 0.00%
2012-04-17 0 20.85 20.75 20.90 20.75 21.15 585,521 12,252,397 20.926 14.12 14.05 14.15 14.05 14.32 864,859 14.167 -0.71%
2012-04-16 0 21.00 20.90 21.05 20.65 21.10 867,700 18,098,615 20.858 14.22 14.15 14.25 13.98 14.28 1,281,659 14.121 0.48%
2012-04-13 0 20.90 20.90 20.95 20.10 21.45 3,013,932 61,865,169 20.526 14.15 14.15 14.18 13.61 14.52 4,451,807 13.897 -1.88%
2012-04-12 0 21.30 21.25 21.30 21.05 21.40 727,291 15,433,930 21.221 14.42 14.39 14.42 14.25 14.49 1,074,264 14.367 2.40%
2012-04-11 0 20.80 20.80 21.00 20.80 21.35 924,005 19,330,355 20.920 14.08 14.08 14.22 14.08 14.45 1,364,826 14.163 -3.03%
2012-04-10 0 21.45 21.45 21.50 21.00 21.55 649,119 13,889,754 21.398 14.52 14.52 14.56 14.22 14.59 958,798 14.487 0.70%
2012-04-05 0 21.30 21.25 21.50 21.05 21.90 896,553 19,263,477 21.486 14.42 14.39 14.56 14.25 14.83 1,324,277 14.546 -0.23%
2012-04-03 0 21.35 21.30 21.35 20.75 21.45 686,000 14,533,412 21.186 14.45 14.42 14.45 14.05 14.52 1,013,274 14.343 3.39%
2012-04-02 0 20.65 20.65 20.70 20.30 21.40 1,352,500 27,887,340 20.619 13.98 13.98 14.01 13.74 14.49 1,997,745 13.959 -3.05%
2012-03-30 0 21.30 21.15 21.30 20.80 21.60 1,816,726 38,626,276 21.261 14.42 14.32 14.42 14.08 14.62 2,683,442 14.394 -1.16%
2012-03-29 0 21.55 21.50 21.55 21.40 21.85 389,000 8,376,652 21.534 14.59 14.56 14.59 14.49 14.79 574,583 14.579 -1.60%
2012-03-28 0 21.90 21.80 21.85 21.55 21.90 515,192 11,199,357 21.738 14.83 14.76 14.79 14.59 14.83 760,978 14.717 0.23%
2012-03-27 0 21.85 21.75 21.90 21.55 21.90 586,380 12,767,015 21.773 14.79 14.73 14.83 14.59 14.83 866,128 14.740 0.69%
2012-03-26 0 21.70 21.70 21.75 21.35 22.00 531,440 11,554,826 21.742 14.69 14.69 14.73 14.45 14.89 784,977 14.720 0.46%
2012-03-23 0 21.60 21.60 21.70 21.35 21.70 571,012 12,283,970 21.513 14.62 14.62 14.69 14.45 14.69 843,428 14.564 -0.23%
2012-03-22 0 21.65 21.65 21.80 21.55 21.95 618,000 13,440,437 21.748 14.66 14.66 14.76 14.59 14.86 912,833 14.724 -0.23%
2012-03-21 0 21.70 21.65 21.80 21.55 22.10 560,000 12,148,625 21.694 14.69 14.66 14.76 14.59 14.96 827,163 14.687 -1.14%
2012-03-20 0 21.95 21.95 22.05 21.65 22.20 513,218 11,237,749 21.897 14.86 14.86 14.93 14.66 15.03 758,062 14.824 -0.45%
2012-03-19 0 22.05 22.00 22.05 22.00 22.55 502,700 11,200,778 22.281 14.93 14.89 14.93 14.89 15.27 742,526 15.085 -2.22%
2012-03-16 0 22.55 22.50 22.70 22.50 23.05 543,712 12,329,277 22.676 15.27 15.23 15.37 15.23 15.61 803,104 15.352 -1.74%
2012-03-15 0 22.95 22.80 22.95 22.70 23.00 290,031 6,627,391 22.851 15.54 15.44 15.54 15.37 15.57 428,398 15.470 -0.43%
2012-03-14 0 23.05 23.05 23.10 22.85 23.40 378,661 8,731,238 23.058 15.61 15.61 15.64 15.47 15.84 559,311 15.611 0.66%
2012-03-13 0 22.90 22.85 23.00 22.70 23.00 329,500 7,545,553 22.900 15.50 15.47 15.57 15.37 15.57 486,697 15.504 0.22%
2012-03-12 0 22.85 22.80 22.85 22.50 23.10 390,156 8,958,184 22.961 15.47 15.44 15.47 15.23 15.64 576,290 15.545 0.22%
2012-03-09 0 22.80 22.75 22.80 22.65 23.05 915,807 20,994,795 22.925 15.44 15.40 15.44 15.33 15.61 1,352,717 15.520 -0.65%
2012-03-08 0 22.95 22.90 22.95 22.65 23.00 1,149,000 26,284,627 22.876 15.54 15.50 15.54 15.33 15.57 1,697,160 15.487 1.32%
2012-03-07 0 22.65 22.55 22.70 22.15 22.95 1,137,475 25,622,235 22.526 15.33 15.27 15.37 15.00 15.54 1,680,137 15.250 -1.52%
2012-03-06 0 23.45 23.35 23.50 23.20 23.80 982,052 23,009,831 23.430 15.57 15.50 15.60 15.41 15.80 1,478,946 15.558 -1.05%
2012-03-05 0 23.70 23.70 23.75 23.65 23.90 2,196,000 52,353,980 23.841 15.74 15.74 15.77 15.70 15.87 3,307,122 15.831 -0.21%
2012-03-02 0 23.75 23.70 23.80 23.70 23.95 694,415 16,558,344 23.845 15.77 15.74 15.80 15.74 15.90 1,045,772 15.834 0.85%
2012-03-01 0 23.55 23.50 23.60 23.50 23.95 855,669 20,312,019 23.738 15.64 15.60 15.67 15.60 15.90 1,288,616 15.763 -0.42%
2012-02-29 0 23.65 23.55 23.75 23.15 23.75 1,808,975 42,425,900 23.453 15.70 15.64 15.77 15.37 15.77 2,724,272 15.573 1.50%
2012-02-28 0 23.30 23.30 23.35 23.00 23.40 1,030,500 23,922,975 23.215 15.47 15.47 15.50 15.27 15.54 1,551,908 15.415 1.30%
2012-02-27 0 23.00 22.95 23.00 22.50 23.05 1,324,200 30,347,087 22.917 15.27 15.24 15.27 14.94 15.31 1,994,213 15.218 0.88%
2012-02-24 0 22.80 22.70 22.80 22.45 23.00 2,200,600 49,847,060 22.652 15.14 15.07 15.14 14.91 15.27 3,314,049 15.041 -1.94%
2012-02-23 0 23.25 23.10 23.25 22.65 23.25 1,330,205 30,619,870 23.019 15.44 15.34 15.44 15.04 15.44 2,003,256 15.285 0.65%
2012-02-22 0 23.10 23.00 23.10 22.65 23.25 1,575,900 36,228,875 22.989 15.34 15.27 15.34 15.04 15.44 2,373,266 15.265 0.65%
2012-02-21 0 22.95 22.85 22.95 22.35 23.00 1,181,843 26,917,192 22.776 15.24 15.17 15.24 14.84 15.27 1,779,826 15.123 1.55%
2012-02-20 0 22.60 22.55 22.65 22.25 22.95 2,109,430 47,729,859 22.627 15.01 14.97 15.04 14.77 15.24 3,176,749 15.025 2.26%
2012-02-17 0 22.10 22.10 22.15 21.95 22.30 1,006,797 22,281,354 22.131 14.67 14.67 14.71 14.58 14.81 1,516,211 14.695 0.68%
2012-02-16 0 21.95 21.90 21.95 21.25 22.00 1,640,000 35,604,900 21.710 14.58 14.54 14.58 14.11 14.61 2,469,800 14.416 2.33%
2012-02-15 0 21.45 21.40 21.45 20.95 21.50 2,377,873 50,498,107 21.237 14.24 14.21 14.24 13.91 14.28 3,581,018 14.102 2.88%
2012-02-14 0 20.85 20.85 20.90 20.65 20.95 782,270 16,320,275 20.863 13.84 13.84 13.88 13.71 13.91 1,178,079 13.853 0.97%
2012-02-13 0 20.65 20.60 20.65 20.55 20.80 718,000 14,871,585 20.713 13.71 13.68 13.71 13.65 13.81 1,081,290 13.754 -0.48%
2012-02-10 0 20.75 20.70 20.75 20.70 20.95 1,054,332 21,942,863 20.812 13.78 13.75 13.78 13.75 13.91 1,587,798 13.820 -0.72%
2012-02-09 0 20.90 20.85 20.90 20.50 20.95 1,308,344 27,231,618 20.814 13.88 13.84 13.88 13.61 13.91 1,970,334 13.821 0.72%
2012-02-08 0 20.75 20.70 20.85 20.55 20.85 630,500 13,055,387 20.706 13.78 13.75 13.84 13.65 13.84 949,517 13.749 0.73%
2012-02-07 0 20.60 20.60 20.65 20.45 20.80 1,069,258 22,063,404 20.634 13.68 13.68 13.71 13.58 13.81 1,610,276 13.702 -0.24%
2012-02-06 0 20.65 20.65 20.70 20.40 20.95 1,169,729 24,192,924 20.683 13.71 13.71 13.75 13.55 13.91 1,761,583 13.734 -0.24%
2012-02-03 0 20.70 20.65 20.70 20.45 20.70 1,097,148 22,576,580 20.578 13.75 13.71 13.75 13.58 13.75 1,652,278 13.664 1.22%
2012-02-02 0 20.45 20.35 20.45 20.35 20.55 2,450,100 50,144,324 20.466 13.58 13.51 13.58 13.51 13.65 3,689,790 13.590 -0.49%
2012-02-01 0 20.55 20.50 20.55 20.30 20.60 743,000 15,215,887 20.479 13.65 13.61 13.65 13.48 13.68 1,118,940 13.598 1.48%
2012-01-31 0 20.25 20.20 20.30 20.10 20.30 1,273,000 25,727,412 20.210 13.45 13.41 13.48 13.35 13.48 1,917,107 13.420 0.50%
2012-01-30 0 20.15 20.10 20.15 19.96 20.20 494,922 9,940,010 20.084 13.38 13.35 13.38 13.25 13.41 745,340 13.336 1.05%
2012-01-27 0 19.94 19.92 20.00 19.92 20.20 1,292,976 25,948,985 20.069 13.24 13.23 13.28 13.23 13.41 1,947,190 13.326 -1.29%
2012-01-26 0 20.20 20.15 20.20 20.05 20.50 954,309 19,282,541 20.206 13.41 13.38 13.41 13.31 13.61 1,437,166 13.417 -0.25%
2012-01-20 0 20.25 20.20 20.25 20.15 20.30 967,409 19,566,511 20.226 13.45 13.41 13.45 13.38 13.48 1,456,894 13.430 0.75%
2012-01-19 0 20.10 20.05 20.10 19.98 20.10 1,278,000 25,643,350 20.065 13.35 13.31 13.35 13.27 13.35 1,924,636 13.324 0.50%
2012-01-18 0 20.00 19.98 20.05 19.90 20.05 861,744 17,221,900 19.985 13.28 13.27 13.31 13.21 13.31 1,297,765 13.270 0.20%
2012-01-17 0 19.96 19.96 19.98 19.90 20.00 730,000 14,581,110 19.974 13.25 13.25 13.27 13.21 13.28 1,099,362 13.263 0.10%
2012-01-16 0 19.94 19.92 19.94 19.86 19.98 343,381 6,836,664 19.910 13.24 13.23 13.24 13.19 13.27 517,123 13.221 -0.30%
2012-01-13 0 20.00 19.96 20.00 19.92 20.00 849,600 16,970,998 19.975 13.28 13.25 13.28 13.23 13.28 1,279,477 13.264 0.00%
2012-01-12 0 20.00 19.92 20.00 19.90 20.00 4,218,800 83,142,615 19.708 13.28 13.23 13.28 13.21 13.28 6,353,409 13.086 0.10%
2012-01-11 0 19.98 19.94 20.00 19.88 20.05 887,945 17,734,622 19.973 13.27 13.24 13.28 13.20 13.31 1,337,223 13.262 0.10%
2012-01-10 0 19.96 19.90 19.96 19.82 20.10 1,179,735 23,457,066 19.883 13.25 13.21 13.25 13.16 13.35 1,776,652 13.203 0.20%
2012-01-09 0 19.92 19.92 19.98 19.82 20.05 5,598,628 109,930,657 19.635 13.23 13.23 13.27 13.16 13.31 8,431,396 13.038 -0.65%
2012-01-06 0 20.05 19.94 20.05 19.88 20.05 216,300 4,321,037 19.977 13.31 13.24 13.31 13.20 13.31 325,742 13.265 0.25%
2012-01-05 0 20.00 19.98 20.00 19.94 20.05 342,775 6,855,726 20.001 13.28 13.27 13.28 13.24 13.31 516,211 13.281 0.10%
2012-01-04 0 19.98 19.92 20.00 19.90 20.10 759,311 15,179,090 19.991 13.27 13.23 13.28 13.21 13.35 1,143,504 13.274 0.40%
2012-01-03 0 19.90 19.90 19.94 19.82 20.00 274,752 5,470,794 19.912 13.21 13.21 13.24 13.16 13.28 413,770 13.222 0.20%
2011-12-30 0 19.86 19.86 20.05 19.82 20.05 493,252 9,812,414 19.893 13.19 13.19 13.31 13.16 13.31 742,825 13.210 -0.50%
2011-12-29 0 19.96 19.90 19.98 19.86 20.00 425,026 8,484,506 19.962 13.25 13.21 13.27 13.19 13.28 640,079 13.255 0.40%
2011-12-28 0 19.88 19.86 19.94 19.82 20.15 625,081 12,464,598 19.941 13.20 13.19 13.24 13.16 13.38 941,357 13.241 -1.58%
2011-12-23 0 20.20 20.15 20.20 19.86 20.20 266,181 5,324,276 20.002 13.41 13.38 13.41 13.19 13.41 400,862 13.282 1.51%
2011-12-22 0 19.90 19.86 19.90 19.86 20.10 540,600 10,762,849 19.909 13.21 13.19 13.21 13.19 13.35 814,130 13.220 -0.40%
2011-12-21 0 19.98 19.92 20.00 19.88 20.20 692,275 13,796,068 19.929 13.27 13.23 13.28 13.20 13.41 1,042,549 13.233 -0.10%
2011-12-20 0 20.00 19.98 20.00 19.80 20.20 954,178 19,022,869 19.936 13.28 13.27 13.28 13.15 13.41 1,436,969 13.238 0.70%
2011-12-19 0 19.86 19.86 20.00 19.82 20.05 1,370,500 27,340,755 19.949 13.19 13.19 13.28 13.16 13.31 2,063,939 13.247 -0.50%
2011-12-16 0 19.96 19.96 19.98 19.92 20.40 1,313,428 26,259,696 19.993 13.25 13.25 13.27 13.23 13.55 1,977,990 13.276 -0.45%
2011-12-15 0 20.05 20.00 20.10 19.92 20.20 485,000 9,702,606 20.005 13.31 13.28 13.35 13.23 13.41 730,398 13.284 -0.50%
2011-12-14 0 20.15 20.10 20.30 20.10 20.40 549,620 11,118,726 20.230 13.38 13.35 13.48 13.35 13.55 827,714 13.433 0.25%
2011-12-13 0 20.10 20.05 20.10 20.00 20.30 486,261 9,786,895 20.127 13.35 13.31 13.35 13.28 13.48 732,297 13.365 -0.50%
2011-12-12 0 20.20 20.10 20.30 20.10 20.50 341,705 6,935,438 20.297 13.41 13.35 13.48 13.35 13.61 514,599 13.477 0.50%
2011-12-09 0 20.10 20.00 20.10 20.00 20.20 644,250 12,916,084 20.048 13.35 13.28 13.35 13.28 13.41 970,225 13.312 -1.95%
2011-12-08 0 20.50 20.35 20.50 20.00 20.50 252,500 5,145,512 20.378 13.61 13.51 13.61 13.28 13.61 380,259 13.532 0.99%
2011-12-07 0 20.30 20.15 20.35 20.15 20.70 365,000 7,455,275 20.425 13.48 13.38 13.51 13.38 13.75 549,681 13.563 0.50%
2011-12-06 0 20.20 20.15 20.20 20.05 20.85 455,060 9,266,687 20.364 13.41 13.38 13.41 13.31 13.84 685,309 13.522 -2.42%
2011-12-05 0 20.70 20.65 20.70 20.35 20.80 937,900 19,382,830 20.666 13.75 13.71 13.75 13.51 13.81 1,412,454 13.723 1.72%
2011-12-02 0 20.35 20.30 20.40 20.05 20.40 538,192 10,870,820 20.199 13.51 13.48 13.55 13.31 13.55 810,504 13.412 0.25%
2011-12-01 0 20.30 20.15 20.30 20.00 20.40 875,735 17,684,459 20.194 13.48 13.38 13.48 13.28 13.55 1,318,835 13.409 1.70%
2011-11-30 0 19.96 19.82 19.96 19.66 19.96 1,671,000 33,025,775 19.764 13.25 13.16 13.25 13.05 13.25 2,516,485 13.124 0.81%
2011-11-29 0 19.80 19.70 19.82 19.32 19.82 703,404 13,819,068 19.646 13.15 13.08 13.16 12.83 13.16 1,059,309 13.045 2.48%
2011-11-28 0 19.32 19.28 19.38 19.00 19.40 498,500 9,638,040 19.334 12.83 12.80 12.87 12.62 12.88 750,729 12.838 1.15%
2011-11-25 0 19.10 19.12 19.14 19.04 19.18 310,037 5,924,658 19.110 12.68 12.70 12.71 12.64 12.74 466,908 12.689 0.32%
2011-11-24 0 19.04 19.04 19.06 18.80 19.10 531,316 10,093,039 18.996 12.64 12.64 12.66 12.48 12.68 800,149 12.614 0.21%
2011-11-23 0 19.00 19.00 19.08 18.60 19.08 1,038,551 19,708,628 18.977 12.62 12.62 12.67 12.35 12.67 1,564,032 12.601 1.06%
2011-11-22 0 18.80 18.76 18.84 18.56 19.04 1,507,000 28,188,842 18.705 12.48 12.46 12.51 12.32 12.64 2,269,505 12.421 -1.67%
2011-11-21 0 19.12 19.10 19.12 19.06 19.58 1,112,400 21,357,483 19.199 12.70 12.68 12.70 12.66 13.00 1,675,247 12.749 -1.34%
2011-11-18 0 19.38 19.28 19.38 19.20 19.60 1,184,104 22,862,539 19.308 12.87 12.80 12.87 12.75 13.01 1,783,231 12.821 -0.21%
2011-11-17 0 19.42 19.42 19.52 19.42 19.72 1,295,000 25,280,425 19.522 12.90 12.90 12.96 12.90 13.09 1,950,238 12.963 -1.72%
2011-11-16 0 19.76 19.76 19.78 19.76 20.15 665,475 13,208,455 19.848 13.12 13.12 13.13 13.12 13.38 1,002,189 13.180 -1.69%
2011-11-15 0 20.10 20.00 20.15 19.96 20.15 526,000 10,528,017 20.015 13.35 13.28 13.38 13.25 13.38 792,143 13.291 0.00%
2011-11-14 0 20.10 20.10 20.15 20.00 20.20 639,200 12,840,381 20.088 13.35 13.35 13.38 13.28 13.41 962,619 13.339 0.70%
2011-11-11 0 19.96 19.92 19.98 19.90 20.10 715,000 14,294,675 19.993 13.25 13.23 13.27 13.21 13.35 1,076,772 13.275 0.71%
2011-11-10 0 19.82 19.78 19.90 19.76 20.20 1,373,526 27,336,380 19.902 13.16 13.13 13.21 13.12 13.41 2,068,496 13.216 -2.60%
2011-11-09 0 20.35 20.25 20.35 20.25 20.40 767,812 15,594,771 20.311 13.51 13.45 13.51 13.45 13.55 1,156,306 13.487 1.50%
2011-11-08 0 20.05 20.05 20.15 20.05 20.35 552,194 11,102,535 20.106 13.31 13.31 13.38 13.31 13.51 831,591 13.351 -0.25%
2011-11-07 0 20.10 20.10 20.20 20.05 20.45 645,500 13,084,100 20.270 13.35 13.35 13.41 13.31 13.58 972,107 13.460 0.00%
2011-11-04 0 20.10 20.05 20.30 19.94 20.25 1,025,350 20,631,341 20.121 13.35 13.31 13.48 13.24 13.45 1,544,152 13.361 1.72%
2011-11-03 0 19.76 19.76 19.78 19.66 19.96 1,069,160 21,182,751 19.813 13.12 13.12 13.13 13.05 13.25 1,610,129 13.156 -0.20%
2011-11-02 0 19.80 19.80 19.90 19.62 20.10 1,885,500 37,309,008 19.787 13.15 13.15 13.21 13.03 13.35 2,839,516 13.139 -1.49%
2011-11-01 0 20.10 20.10 20.15 20.00 20.35 768,745 15,516,653 20.184 13.35 13.35 13.38 13.28 13.51 1,157,711 13.403 -0.99%
2011-10-31 0 20.30 20.30 20.40 20.15 20.50 1,308,500 26,580,570 20.314 13.48 13.48 13.55 13.38 13.61 1,970,569 13.489 0.00%
2011-10-28 0 20.30 20.25 20.35 20.25 20.75 2,194,013 44,702,011 20.375 13.48 13.45 13.51 13.45 13.78 3,304,129 13.529 0.25%
2011-10-27 0 20.25 20.15 20.25 19.98 20.30 1,609,400 32,459,915 20.169 13.45 13.38 13.45 13.27 13.48 2,423,717 13.393 1.35%
2011-10-26 0 19.98 19.98 20.00 19.96 20.45 1,270,800 25,505,797 20.071 13.27 13.27 13.28 13.25 13.58 1,913,793 13.327 -2.30%
2011-10-25 0 20.45 20.40 20.45 20.35 20.65 711,868 14,556,058 20.448 13.58 13.55 13.58 13.51 13.71 1,072,056 13.578 0.25%
2011-10-24 0 20.40 20.40 20.45 20.25 20.60 1,245,500 25,430,000 20.418 13.55 13.55 13.58 13.45 13.68 1,875,692 13.558 -0.34%
2011-10-21 0 21.50 21.45 21.50 21.35 21.60 1,894,800 40,689,640 21.474 13.59 13.56 13.59 13.50 13.66 2,997,104 13.576 0.70%
2011-10-20 0 21.35 21.30 21.35 21.30 21.50 996,443 21,306,885 21.383 13.50 13.47 13.50 13.47 13.59 1,576,126 13.519 -0.70%
2011-10-19 0 21.50 21.50 21.60 21.35 21.70 795,900 17,172,710 21.576 13.59 13.59 13.66 13.50 13.72 1,258,917 13.641 1.18%
2011-10-18 0 21.25 21.20 21.35 21.20 21.45 1,716,500 36,499,962 21.264 13.43 13.40 13.50 13.40 13.56 2,715,078 13.443 -2.07%
2011-10-17 0 21.70 21.65 21.75 21.20 21.75 1,094,000 23,556,150 21.532 13.72 13.69 13.75 13.40 13.75 1,730,437 13.613 2.84%
2011-10-14 0 21.10 21.05 21.10 21.00 21.25 899,891 18,986,401 21.099 13.34 13.31 13.34 13.28 13.43 1,423,405 13.339 0.00%
2011-10-13 0 21.10 21.10 21.15 20.90 21.35 2,195,620 46,356,751 21.113 13.34 13.34 13.37 13.21 13.50 3,472,927 13.348 0.48%
2011-10-12 0 21.00 20.95 21.00 20.70 21.15 1,353,135 28,349,912 20.951 13.28 13.24 13.28 13.09 13.37 2,140,324 13.246 0.00%
2011-10-11 0 21.00 20.95 21.00 20.70 21.25 1,412,234 29,689,089 21.023 13.28 13.24 13.28 13.09 13.43 2,233,804 13.291 0.96%
2011-10-10 0 20.80 20.75 20.80 20.45 20.90 743,899 15,383,774 20.680 13.15 13.12 13.15 12.93 13.21 1,176,664 13.074 0.00%
2011-10-07 0 20.80 20.70 21.00 20.70 21.05 1,957,000 40,812,720 20.855 13.15 13.09 13.28 13.09 13.31 3,095,489 13.185 0.73%
2011-10-06 0 20.65 20.60 20.65 20.40 21.00 1,704,700 35,235,680 20.670 13.06 13.02 13.06 12.90 13.28 2,696,413 13.068 2.48%
2011-10-04 0 20.15 20.15 20.20 20.10 21.40 1,263,217 25,995,971 20.579 12.74 12.74 12.77 12.71 13.53 1,998,096 13.010 -6.06%
2011-10-03 0 21.45 21.40 21.50 21.40 21.90 663,934 14,303,454 21.543 13.56 13.53 13.59 13.53 13.85 1,050,179 13.620 -4.45%
2011-09-30 0 22.45 22.40 22.45 22.25 22.75 935,666 21,039,000 22.486 14.19 14.16 14.19 14.07 14.38 1,479,992 14.216 0.90%
2011-09-28 0 22.25 22.20 22.30 22.20 22.45 835,000 18,612,661 22.291 14.07 14.04 14.10 14.04 14.19 1,320,763 14.092 1.14%
2011-09-27 0 22.00 22.00 22.05 21.90 22.25 757,511 16,678,331 22.017 13.91 13.91 13.94 13.85 14.07 1,198,195 13.920 0.69%
2011-09-26 0 21.85 21.70 21.90 21.65 22.20 822,260 17,965,269 21.849 13.81 13.72 13.85 13.69 14.04 1,300,612 13.813 -0.91%
2011-09-23 0 22.05 22.05 22.15 21.70 23.10 846,500 18,645,475 22.027 13.94 13.94 14.00 13.72 14.60 1,338,953 13.925 -3.29%
2011-09-22 0 22.80 22.85 23.00 22.60 23.30 971,895 22,266,652 22.911 14.41 14.45 14.54 14.29 14.73 1,537,297 14.484 -2.77%
2011-09-21 0 23.45 23.35 23.50 23.10 23.50 479,395 11,189,497 23.341 14.83 14.76 14.86 14.60 14.86 758,284 14.756 0.00%
2011-09-20 0 23.45 23.30 23.50 23.25 23.65 431,922 10,081,810 23.342 14.83 14.73 14.86 14.70 14.95 683,194 14.757 0.43%
2011-09-19 0 23.35 23.35 23.50 23.25 23.85 1,025,195 24,153,297 23.560 14.76 14.76 14.86 14.70 15.08 1,621,605 14.895 -2.51%
2011-09-16 0 23.95 23.85 24.05 23.85 24.20 553,022 13,280,752 24.015 15.14 15.08 15.20 15.08 15.30 874,744 15.182 0.42%
2011-09-15 0 23.85 23.85 24.00 23.70 24.45 1,151,254 27,534,333 23.917 15.08 15.08 15.17 14.98 15.46 1,820,999 15.120 -1.24%
2011-09-14 0 24.15 24.05 24.15 23.90 24.50 955,989 23,091,019 24.154 15.27 15.20 15.27 15.11 15.49 1,512,138 15.270 0.00%
2011-09-12 0 24.15 24.10 24.15 24.00 24.50 528,500 12,784,212 24.190 15.27 15.24 15.27 15.17 15.49 835,956 15.293 -1.02%
2011-09-09 0 24.40 24.35 24.40 24.30 24.65 421,500 10,329,207 24.506 15.43 15.39 15.43 15.36 15.58 666,709 15.493 -0.61%
2011-09-08 0 24.55 24.45 24.55 24.25 24.55 434,500 10,602,325 24.401 15.52 15.46 15.52 15.33 15.52 687,271 15.427 0.41%
2011-09-07 0 24.45 24.30 24.50 24.10 25.00 965,000 23,471,237 24.323 15.46 15.36 15.49 15.24 15.81 1,526,391 15.377 0.62%
2011-09-06 0 24.30 24.20 24.35 24.20 24.50 276,138 6,718,785 24.331 15.36 15.30 15.39 15.30 15.49 436,782 15.382 0.00%
2011-09-05 0 24.30 24.30 24.35 24.30 24.80 455,143 11,142,419 24.481 15.36 15.36 15.39 15.36 15.68 719,923 15.477 -2.02%
2011-09-02 0 24.80 24.60 24.65 24.65 25.00 730,179 18,109,867 24.802 15.68 15.55 15.58 15.58 15.81 1,154,962 15.680 0.20%
2011-09-01 0 24.75 24.70 24.75 24.50 25.20 1,039,572 25,874,011 24.889 15.65 15.62 15.65 15.49 15.93 1,644,345 15.735 0.81%
2011-08-31 0 24.55 24.45 24.60 23.60 24.60 1,240,447 30,053,885 24.228 15.52 15.46 15.55 14.92 15.55 1,962,080 15.317 4.25%
2011-08-30 0 23.55 23.50 23.55 23.45 23.70 795,669 18,723,704 23.532 14.89 14.86 14.89 14.83 14.98 1,258,551 14.877 0.64%
2011-08-29 0 23.40 23.40 23.50 23.40 23.80 1,061,630 24,969,568 23.520 14.79 14.79 14.86 14.79 15.05 1,679,236 14.870 -0.85%
2011-08-26 0 23.60 23.60 23.65 23.55 24.00 1,509,408 35,896,000 23.782 14.92 14.92 14.95 14.89 15.17 2,387,510 15.035 2.39%
2011-08-25 0 23.05 23.00 23.10 22.95 23.30 486,400 11,229,040 23.086 14.57 14.54 14.60 14.51 14.73 769,364 14.595 -0.22%
2011-08-24 0 23.10 23.05 23.10 22.95 23.40 267,136 6,182,976 23.145 14.60 14.57 14.60 14.51 14.79 422,543 14.633 -0.43%
2011-08-23 0 23.20 23.15 23.20 23.05 23.25 414,955 9,593,487 23.119 14.67 14.64 14.67 14.57 14.70 656,356 14.616 0.65%
2011-08-22 0 23.05 22.95 23.20 22.80 23.45 401,000 9,235,000 23.030 14.57 14.51 14.67 14.41 14.83 634,283 14.560 -0.86%
2011-08-19 0 23.25 23.25 23.30 23.00 23.50 346,500 8,058,912 23.258 14.70 14.70 14.73 14.54 14.86 548,077 14.704 -2.11%
2011-08-18 0 23.75 23.70 23.75 23.50 23.90 397,500 9,445,250 23.762 15.01 14.98 15.01 14.86 15.11 628,747 15.022 0.64%
2011-08-17 0 23.60 23.60 23.65 23.50 23.85 272,236 6,455,621 23.713 14.92 14.92 14.95 14.86 15.08 430,610 14.992 0.43%
2011-08-16 0 23.50 23.45 23.50 23.20 23.80 534,305 12,543,400 23.476 14.86 14.83 14.86 14.67 15.05 845,138 14.842 1.08%
2011-08-15 0 23.25 23.15 23.35 23.05 23.45 377,100 8,750,136 23.204 14.70 14.64 14.76 14.57 14.83 596,479 14.670 0.65%
2011-08-12 0 23.10 23.05 23.10 22.95 23.50 682,500 15,790,937 23.137 14.60 14.57 14.60 14.51 14.86 1,079,546 14.627 1.09%
2011-08-11 0 22.85 22.85 22.90 22.60 23.05 758,872 17,351,056 22.864 14.45 14.45 14.48 14.29 14.57 1,200,348 14.455 -1.08%
2011-08-10 0 23.10 23.05 23.25 22.60 23.30 918,903 21,209,367 23.081 14.60 14.57 14.70 14.29 14.73 1,453,477 14.592 1.32%
2011-08-09 0 22.80 22.65 22.85 22.40 22.95 864,100 19,634,737 22.723 14.41 14.32 14.45 14.16 14.51 1,366,792 14.366 -2.98%
2011-08-08 0 23.50 23.50 23.70 23.10 23.70 911,000 21,287,682 23.367 14.86 14.86 14.98 14.60 14.98 1,440,976 14.773 -1.26%
2011-08-05 0 23.80 23.75 23.85 23.55 24.35 1,068,207 25,341,072 23.723 15.05 15.01 15.08 14.89 15.39 1,689,639 14.998 -3.84%
2011-08-04 0 24.75 24.65 24.75 24.55 24.90 343,000 8,475,275 24.709 15.65 15.58 15.65 15.52 15.74 542,541 15.621 -0.40%
2011-08-03 0 24.85 24.70 24.85 24.70 25.00 335,500 8,329,873 24.828 15.71 15.62 15.71 15.62 15.81 530,678 15.697 -0.80%
2011-08-02 0 25.05 25.00 25.10 25.00 25.25 119,000 2,981,425 25.054 15.84 15.81 15.87 15.81 15.96 188,229 15.839 -0.99%
2011-08-01 0 25.30 25.30 25.40 25.05 25.45 615,000 15,586,850 25.344 15.99 15.99 16.06 15.84 16.09 972,778 16.023 0.20%
2011-07-29 0 25.25 25.15 25.30 24.85 25.30 726,500 18,145,557 24.977 15.96 15.90 15.99 15.71 15.99 1,149,143 15.791 2.02%
2011-07-28 0 24.75 24.75 24.85 24.35 24.85 341,634 8,425,587 24.663 15.65 15.65 15.71 15.39 15.71 540,380 15.592 0.41%
2011-07-27 0 24.65 24.55 24.70 24.50 24.70 179,239 4,416,382 24.640 15.58 15.52 15.62 15.49 15.62 283,512 15.577 0.41%
2011-07-26 0 24.55 24.50 24.55 24.40 24.65 281,677 6,916,848 24.556 15.52 15.49 15.52 15.43 15.58 445,543 15.525 0.20%
2011-07-25 0 24.50 24.40 24.50 24.30 24.60 216,700 5,310,002 24.504 15.49 15.43 15.49 15.36 15.55 342,766 15.492 0.00%
2011-07-22 0 24.50 24.50 24.55 24.40 24.80 472,500 11,604,025 24.559 15.49 15.49 15.52 15.43 15.68 747,378 15.526 -0.20%
2011-07-21 0 24.55 24.50 24.55 24.50 24.80 307,800 7,593,907 24.672 15.52 15.49 15.52 15.49 15.68 486,863 15.598 -0.61%
2011-07-20 0 24.70 24.65 24.75 24.25 24.75 776,755 19,122,570 24.619 15.62 15.58 15.65 15.33 15.65 1,228,634 15.564 1.65%
2011-07-19 0 24.30 24.20 24.40 24.20 24.55 671,959 16,367,595 24.358 15.36 15.30 15.43 15.30 15.52 1,062,873 15.399 -0.82%
2011-07-18 0 24.50 24.45 24.55 24.40 24.65 557,500 13,654,700 24.493 15.49 15.46 15.52 15.43 15.58 881,827 15.485 -0.20%
2011-07-15 0 24.55 24.50 24.60 24.45 24.70 590,700 14,520,387 24.582 15.52 15.49 15.55 15.46 15.62 934,341 15.541 -0.61%
2011-07-14 0 24.70 24.65 24.70 24.50 24.70 566,677 13,960,012 24.635 15.62 15.58 15.62 15.49 15.62 896,343 15.574 0.61%
2011-07-13 0 24.55 24.55 24.65 24.40 24.70 311,000 7,632,050 24.540 15.52 15.52 15.58 15.43 15.62 491,925 15.515 -0.61%
2011-07-12 0 24.70 24.50 24.70 24.15 24.75 795,900 19,524,787 24.532 15.62 15.49 15.62 15.27 15.65 1,258,917 15.509 0.82%
2011-07-11 0 24.50 24.45 24.50 24.45 24.60 641,764 15,711,216 24.481 15.49 15.46 15.49 15.46 15.55 1,015,112 15.477 -0.81%
2011-07-08 0 24.70 24.65 24.75 24.15 24.75 1,363,900 33,388,799 24.480 15.62 15.58 15.65 15.27 15.65 2,157,352 15.477 1.86%
2011-07-07 0 24.25 24.25 24.30 23.95 24.30 320,254 7,748,619 24.195 15.33 15.33 15.36 15.14 15.36 506,562 15.296 0.62%
2011-07-06 0 24.10 24.05 24.10 24.00 24.15 683,492 16,446,314 24.062 15.24 15.20 15.24 15.17 15.27 1,081,115 15.212 0.00%
2011-07-05 0 24.10 24.00 24.15 23.95 24.35 1,196,900 28,863,592 24.115 15.24 15.17 15.27 15.14 15.39 1,893,199 15.246 -0.41%
2011-07-04 0 24.20 24.15 24.20 24.05 24.60 872,000 21,106,325 24.205 15.30 15.27 15.30 15.20 15.55 1,379,288 15.302 -1.83%
2011-06-30 0 24.65 24.40 24.65 24.15 24.65 573,629 14,001,855 24.409 15.58 15.43 15.58 15.27 15.58 907,339 15.432 1.65%
2011-06-29 0 24.25 24.15 24.25 24.00 24.25 346,800 8,368,435 24.130 15.33 15.27 15.33 15.17 15.33 548,552 15.256 1.04%
2011-06-28 0 24.00 23.95 24.10 23.95 24.35 503,500 12,136,125 24.104 15.17 15.14 15.24 15.14 15.39 796,412 15.238 0.00%
2011-06-27 0 24.00 23.80 24.00 23.80 24.10 293,500 7,035,737 23.972 15.17 15.05 15.17 15.05 15.24 464,244 15.155 -0.21%
2011-06-24 0 24.05 24.05 24.10 23.95 24.20 232,750 5,613,387 24.118 15.20 15.20 15.24 15.14 15.30 368,153 15.247 0.21%
2011-06-23 0 24.00 24.00 24.05 23.85 24.20 279,875 6,709,106 23.972 15.17 15.17 15.20 15.08 15.30 442,693 15.155 0.63%
2011-06-22 0 23.85 23.75 23.80 23.60 24.00 228,867 5,448,681 23.807 15.08 15.01 15.05 14.92 15.17 362,011 15.051 1.06%
2011-06-21 0 23.60 23.60 23.70 23.50 23.75 535,100 12,621,427 23.587 14.92 14.92 14.98 14.86 15.01 846,396 14.912 0.00%
2011-06-20 0 23.60 23.60 23.65 23.55 23.80 773,624 18,317,106 23.677 14.92 14.92 14.95 14.89 15.05 1,223,682 14.969 -0.63%
2011-06-17 0 23.75 23.75 23.85 23.65 24.10 945,904 22,583,465 23.875 15.01 15.01 15.08 14.95 15.24 1,496,186 15.094 -1.86%
2011-06-16 0 24.20 24.00 24.20 23.95 24.20 856,000 20,620,850 24.090 15.30 15.17 15.30 15.14 15.30 1,353,980 15.230 -0.21%
2011-06-15 0 24.25 24.20 24.35 24.10 24.40 589,508 14,299,407 24.257 15.33 15.30 15.39 15.24 15.43 932,456 15.335 0.83%
2011-06-14 0 24.05 24.00 24.05 23.85 24.20 189,000 4,540,275 24.023 15.20 15.17 15.20 15.08 15.30 298,951 15.187 0.00%
2011-06-13 0 24.05 24.05 24.10 23.80 24.20 281,525 6,742,464 23.950 15.20 15.20 15.24 15.05 15.30 445,303 15.141 -0.21%
2011-06-10 0 24.10 24.05 24.20 24.00 24.45 706,500 17,075,625 24.169 15.24 15.20 15.30 15.17 15.46 1,117,508 15.280 0.00%
2011-06-09 0 24.10 24.10 24.25 24.00 24.50 442,769 10,709,734 24.188 15.24 15.24 15.33 15.17 15.49 700,351 15.292 -0.41%
2011-06-08 0 24.20 24.30 24.35 24.00 24.55 570,400 13,852,405 24.285 15.30 15.36 15.39 15.17 15.52 902,231 15.353 0.83%
2011-06-07 0 24.00 24.00 24.25 23.95 24.25 442,088 10,671,832 24.140 15.17 15.17 15.33 15.14 15.33 699,274 15.261 -1.03%
2011-06-03 0 24.25 24.15 24.25 24.10 24.40 471,740 11,406,297 24.179 15.33 15.27 15.33 15.24 15.43 746,176 15.286 -0.21%
2011-06-02 0 24.30 24.25 24.45 24.10 24.50 334,400 8,140,740 24.344 15.36 15.33 15.46 15.24 15.49 528,938 15.391 -0.21%
2011-06-01 0 24.35 24.30 24.35 24.10 24.75 1,362,500 33,327,977 24.461 15.39 15.36 15.39 15.24 15.65 2,155,137 15.464 0.00%
2011-05-31 0 24.35 24.30 24.50 24.00 24.50 950,500 23,068,647 24.270 15.39 15.36 15.49 15.17 15.49 1,503,456 15.344 0.83%
2011-05-30 0 24.15 24.00 24.15 23.90 24.15 262,700 6,324,435 24.075 15.27 15.17 15.27 15.11 15.27 415,526 15.220 0.62%
2011-05-27 0 24.00 24.00 24.10 23.90 24.15 656,000 15,744,325 24.000 15.17 15.17 15.24 15.11 15.27 1,037,629 15.173 -0.41%
2011-05-26 0 24.10 24.05 24.10 23.75 24.15 843,300 20,237,665 23.998 15.24 15.20 15.24 15.01 15.27 1,333,892 15.172 0.84%
2011-05-25 0 23.90 23.90 24.00 23.85 24.05 327,725 7,848,754 23.949 15.11 15.11 15.17 15.08 15.20 518,380 15.141 -0.62%
2011-05-24 0 24.05 24.00 24.15 23.80 24.15 308,069 7,407,537 24.045 15.20 15.17 15.27 15.05 15.27 487,289 15.202 0.21%
2011-05-23 0 24.00 23.95 24.00 23.75 24.15 466,723 11,169,995 23.933 15.17 15.14 15.17 15.01 15.27 738,240 15.131 -0.83%
2011-05-20 0 24.20 24.10 24.20 23.90 24.25 766,000 18,479,853 24.125 15.30 15.24 15.30 15.11 15.33 1,211,622 15.252 0.41%
2011-05-19 0 24.10 24.00 24.10 23.70 24.20 1,001,299 24,054,421 24.023 15.24 15.17 15.24 14.98 15.30 1,583,807 15.188 1.47%
2011-05-18 0 23.75 23.55 23.75 23.50 24.00 562,000 13,340,804 23.738 15.01 14.89 15.01 14.86 15.17 888,945 15.007 0.21%
2011-05-17 0 23.70 23.70 23.85 23.45 23.85 419,852 9,927,267 23.645 14.98 14.98 15.08 14.83 15.08 664,102 14.948 0.64%
2011-05-16 0 23.55 23.50 23.55 23.50 23.85 264,500 6,273,850 23.720 14.89 14.86 14.89 14.86 15.08 418,373 14.996 -1.26%
2011-05-13 0 23.85 23.80 23.85 23.80 24.10 617,900 14,772,080 23.907 15.08 15.05 15.08 15.05 15.24 977,365 15.114 0.21%
2011-05-12 0 23.80 23.70 23.90 23.60 24.00 250,600 5,968,565 23.817 15.05 14.98 15.11 14.92 15.17 396,387 15.057 -0.21%
2011-05-11 0 23.85 23.75 23.90 23.60 24.15 585,600 14,005,216 23.916 15.08 15.01 15.11 14.92 15.27 926,274 15.120 -0.21%
2011-05-09 0 23.90 23.75 23.90 23.35 23.90 637,540 15,098,595 23.683 15.11 15.01 15.11 14.76 15.11 1,008,430 14.972 1.92%
2011-05-06 0 23.45 23.35 23.50 23.05 23.55 744,540 17,327,248 23.272 14.83 14.76 14.86 14.57 14.89 1,177,678 14.713 0.21%
2011-05-05 0 23.40 23.35 23.40 23.10 23.50 389,000 9,051,287 23.268 14.79 14.76 14.79 14.60 14.86 615,302 14.710 1.08%
2011-05-04 0 23.15 23.15 23.35 23.15 23.80 734,500 17,195,330 23.411 14.64 14.64 14.76 14.64 15.05 1,161,797 14.801 -2.11%
2011-05-03 0 23.65 23.60 23.65 23.45 23.70 451,209 10,661,088 23.628 14.95 14.92 14.95 14.83 14.98 713,701 14.938 0.85%
2011-04-29 0 23.45 23.45 23.60 23.30 23.60 402,500 9,443,100 23.461 14.83 14.83 14.92 14.73 14.92 636,655 14.832 -0.21%
2011-04-28 0 23.50 23.40 23.55 23.40 23.80 270,622 6,370,621 23.541 14.86 14.79 14.89 14.79 15.05 428,057 14.883 -0.63%
2011-04-27 0 23.65 23.60 23.75 23.55 23.75 305,824 7,238,686 23.669 14.95 14.92 15.01 14.89 15.01 483,738 14.964 0.00%
2011-04-26 0 23.65 23.65 23.70 23.55 23.85 302,500 7,161,512 23.674 14.95 14.95 14.98 14.89 15.08 478,480 14.967 -0.42%
2011-04-21 0 23.75 23.60 23.75 23.55 23.80 372,500 8,817,250 23.670 15.01 14.92 15.01 14.89 15.05 589,203 14.965 1.50%
2011-04-20 0 23.40 23.40 23.55 23.35 23.55 355,333 8,337,545 23.464 14.79 14.79 14.89 14.76 14.89 562,049 14.834 -0.21%
2011-04-19 0 23.45 23.30 23.50 23.10 23.50 466,166 10,855,155 23.286 14.83 14.73 14.86 14.60 14.86 737,359 14.722 -0.21%
2011-04-18 0 23.50 23.35 23.50 23.30 23.65 592,800 13,935,343 23.508 14.86 14.76 14.86 14.73 14.95 937,663 14.862 0.64%
2011-04-15 0 23.35 23.30 23.50 23.20 23.50 613,029 14,334,900 23.384 14.76 14.73 14.86 14.67 14.86 969,660 14.783 0.21%
2011-04-14 0 23.30 23.15 23.30 23.10 23.45 532,600 12,394,424 23.272 14.73 14.64 14.73 14.60 14.83 842,441 14.713 -0.21%
2011-04-13 0 23.35 23.30 23.35 23.10 23.40 288,500 6,725,028 23.310 14.76 14.73 14.76 14.60 14.79 456,336 14.737 0.65%
2011-04-12 0 23.20 23.15 23.20 22.95 23.50 1,464,300 33,893,639 23.147 14.67 14.64 14.67 14.51 14.86 2,316,160 14.634 -0.64%
2011-04-11 0 23.35 23.30 23.35 23.10 24.10 1,351,500 31,740,538 23.485 14.76 14.73 14.76 14.60 15.24 2,137,738 14.848 -2.71%
2011-04-08 0 24.00 24.00 24.15 23.95 24.25 705,100 17,031,862 24.155 15.17 15.17 15.27 15.14 15.33 1,115,294 15.271 -0.21%
2011-04-07 0 24.05 24.00 24.05 24.00 24.15 254,500 6,118,125 24.040 15.20 15.17 15.20 15.17 15.27 402,556 15.198 0.42%
2011-04-06 0 23.95 23.90 24.05 23.85 24.15 690,252 16,596,760 24.044 15.14 15.11 15.20 15.08 15.27 1,091,808 15.201 -0.21%
2011-04-04 0 24.00 23.95 24.00 23.70 24.00 667,718 15,946,272 23.882 15.17 15.14 15.17 14.98 15.17 1,056,164 15.098 1.48%
2011-04-01 0 23.65 23.55 23.70 23.25 23.75 913,751 21,515,251 23.546 14.95 14.89 14.98 14.70 15.01 1,445,328 14.886 1.28%
2011-03-31 0 23.35 23.15 23.20 22.90 23.40 495,018 11,468,699 23.168 14.76 14.64 14.67 14.48 14.79 782,996 14.647 1.74%
2011-03-30 0 22.95 22.90 22.95 22.85 23.05 758,015 17,396,466 22.950 14.51 14.48 14.51 14.45 14.57 1,198,992 14.509 0.22%
2011-03-29 0 22.90 22.85 22.95 22.80 23.00 459,242 10,525,418 22.919 14.48 14.45 14.51 14.41 14.54 726,407 14.490 -0.22%
2011-03-28 0 22.95 22.95 23.00 22.95 23.20 802,000 18,482,438 23.045 14.51 14.51 14.54 14.51 14.67 1,268,565 14.570 -0.43%
2011-03-25 0 23.05 22.95 23.05 22.90 23.30 607,500 14,001,089 23.047 14.57 14.51 14.57 14.48 14.73 960,915 14.571 0.00%
2011-03-24 0 23.05 23.00 23.05 22.90 23.15 521,060 11,986,438 23.004 14.57 14.54 14.57 14.48 14.64 824,188 14.543 0.66%
2011-03-23 0 22.90 22.90 22.95 22.80 24.20 749,750 17,345,305 23.135 14.48 14.48 14.51 14.41 15.30 1,185,919 14.626 0.00%
2011-03-22 0 22.90 22.90 23.00 22.90 23.15 657,000 15,099,725 22.983 14.48 14.48 14.54 14.48 14.64 1,039,211 14.530 -0.87%
2011-03-21 0 23.10 23.10 23.15 22.70 23.20 393,000 9,055,225 23.041 14.60 14.60 14.64 14.35 14.67 621,629 14.567 1.54%
2011-03-18 0 22.75 22.70 23.05 22.50 23.05 847,000 19,340,300 22.834 14.38 14.35 14.57 14.22 14.57 1,339,744 14.436 0.00%
2011-03-17 0 22.75 22.60 22.85 22.60 23.10 578,000 13,192,650 22.825 14.38 14.29 14.45 14.29 14.60 914,253 14.430 -1.94%
2011-03-16 0 23.20 23.15 23.20 22.95 23.35 571,200 13,200,815 23.111 14.67 14.64 14.67 14.51 14.76 903,497 14.611 0.00%
2011-03-15 0 23.20 23.15 23.25 22.90 23.50 582,079 13,459,827 23.124 14.67 14.64 14.70 14.48 14.86 920,705 14.619 -1.49%
2011-03-14 0 23.55 23.50 23.60 23.35 23.80 552,500 13,034,325 23.592 14.89 14.86 14.92 14.76 15.05 873,918 14.915 -1.46%
2011-03-11 0 23.90 23.85 23.90 23.85 24.15 718,686 17,200,962 23.934 15.11 15.08 15.11 15.08 15.27 1,136,783 15.131 -0.62%
2011-03-10 0 24.05 24.00 24.05 24.00 24.35 636,500 15,314,950 24.061 15.20 15.17 15.20 15.17 15.39 1,006,785 15.212 -0.82%
2011-03-09 0 24.25 24.20 24.30 24.20 24.50 487,000 11,846,770 24.326 15.33 15.30 15.36 15.30 15.49 770,313 15.379 -0.41%
2011-03-08 0 24.80 24.65 24.80 24.50 24.80 663,579 16,322,736 24.598 15.39 15.30 15.39 15.21 15.39 1,069,015 15.269 1.22%
2011-03-07 0 24.50 24.45 24.65 24.40 24.70 497,281 12,206,049 24.546 15.21 15.18 15.30 15.15 15.33 801,112 15.236 0.62%
2011-03-04 0 24.35 24.35 24.40 24.35 24.70 804,500 19,706,413 24.495 15.11 15.11 15.15 15.11 15.33 1,296,036 15.205 0.00%
2011-03-03 0 24.35 24.30 24.35 24.25 24.50 330,500 8,054,775 24.371 15.11 15.08 15.11 15.05 15.21 532,430 15.128 0.62%
2011-03-02 0 24.20 24.20 24.35 24.20 24.50 1,067,500 25,937,888 24.298 15.02 15.02 15.11 15.02 15.21 1,719,725 15.083 -2.02%
2011-03-01 0 24.70 24.50 24.70 24.30 24.70 649,798 15,926,947 24.511 15.33 15.21 15.33 15.08 15.33 1,046,814 15.215 1.86%
2011-02-28 0 24.25 24.20 24.45 24.05 24.65 977,615 23,686,679 24.229 15.05 15.02 15.18 14.93 15.30 1,574,922 15.040 -1.42%
2011-02-25 0 24.60 24.35 24.65 24.00 24.75 886,566 21,655,312 24.426 15.27 15.11 15.30 14.90 15.36 1,428,243 15.162 1.23%
2011-02-24 0 24.30 24.05 24.10 23.95 24.80 769,180 18,711,471 24.327 15.08 14.93 14.96 14.87 15.39 1,239,137 15.100 1.67%
2011-02-23 0 23.90 23.95 24.20 23.80 24.40 1,593,452 38,230,086 23.992 14.84 14.87 15.02 14.77 15.15 2,567,025 14.893 -2.45%
2011-02-22 0 24.50 24.50 24.60 24.45 24.75 248,700 6,100,380 24.529 15.21 15.21 15.27 15.18 15.36 400,652 15.226 -0.81%
2011-02-21 0 24.70 24.55 24.70 24.50 24.80 219,074 5,397,090 24.636 15.33 15.24 15.33 15.21 15.39 352,925 15.292 0.61%
2011-02-18 0 24.55 24.50 24.55 24.50 24.70 475,037 11,679,224 24.586 15.24 15.21 15.24 15.21 15.33 765,277 15.261 -0.61%
2011-02-17 0 24.70 24.65 24.70 24.50 24.80 267,014 6,585,215 24.662 15.33 15.30 15.33 15.21 15.39 430,155 15.309 0.61%
2011-02-16 0 24.55 24.50 24.60 24.30 24.60 325,733 7,973,302 24.478 15.24 15.21 15.27 15.08 15.27 524,751 15.194 0.20%
2011-02-15 0 24.50 24.45 24.60 24.40 24.65 360,853 8,839,597 24.496 15.21 15.18 15.27 15.15 15.30 581,328 15.206 -0.20%
2011-02-14 0 24.55 24.50 24.60 24.25 24.65 419,483 10,276,432 24.498 15.24 15.21 15.27 15.05 15.30 675,780 15.207 0.82%
2011-02-11 0 24.35 24.35 24.45 24.20 24.55 889,454 21,652,912 24.344 15.11 15.11 15.18 15.02 15.24 1,432,896 15.111 -0.41%
2011-02-10 0 24.45 24.40 24.60 24.40 24.85 1,409,614 34,582,988 24.534 15.18 15.15 15.27 15.15 15.43 2,270,865 15.229 -2.00%
2011-02-09 0 24.95 24.95 25.00 24.90 25.40 1,677,690 42,113,301 25.102 15.49 15.49 15.52 15.46 15.77 2,702,731 15.582 -2.16%
2011-02-08 0 25.50 25.35 25.50 25.30 25.55 305,500 7,750,825 25.371 15.83 15.74 15.83 15.70 15.86 492,156 15.749 -0.20%
2011-02-07 0 25.55 25.40 25.55 25.30 25.60 763,200 19,393,590 25.411 15.86 15.77 15.86 15.70 15.89 1,229,503 15.774 0.39%
2011-02-02 0 25.45 25.45 25.50 25.25 25.50 345,500 8,769,450 25.382 15.80 15.80 15.83 15.67 15.83 556,595 15.756 0.59%
2011-02-01 0 25.30 25.25 25.30 25.15 25.55 941,500 23,807,022 25.286 15.70 15.67 15.70 15.61 15.86 1,516,741 15.696 0.00%
2011-01-31 0 25.30 25.30 25.40 25.20 25.60 597,500 15,142,475 25.343 15.70 15.70 15.77 15.64 15.89 962,563 15.731 -1.17%
2011-01-28 0 25.60 25.55 25.65 25.25 25.65 430,112 10,962,272 25.487 15.89 15.86 15.92 15.67 15.92 692,903 15.821 0.79%
2011-01-27 0 25.40 25.35 25.40 25.10 25.45 501,700 12,691,855 25.298 15.77 15.74 15.77 15.58 15.80 808,231 15.703 0.59%
2011-01-26 0 25.25 25.25 25.40 25.20 25.40 470,500 11,899,813 25.292 15.67 15.67 15.77 15.64 15.77 757,968 15.700 -0.98%
2011-01-25 0 25.50 25.45 25.55 25.20 25.55 331,900 8,421,465 25.374 15.83 15.80 15.86 15.64 15.86 534,686 15.750 0.99%
2011-01-24 0 25.25 25.30 25.40 25.25 25.70 513,613 13,055,927 25.420 15.67 15.70 15.77 15.67 15.95 827,422 15.779 -2.13%
2011-01-21 0 25.80 25.60 25.65 25.45 25.95 624,100 15,989,645 25.620 16.02 15.89 15.92 15.80 16.11 1,005,415 15.904 0.58%
2011-01-20 0 25.65 25.60 25.65 25.60 25.90 661,000 17,012,863 25.738 15.92 15.89 15.92 15.89 16.08 1,064,860 15.977 -0.97%
2011-01-19 0 25.90 25.85 25.90 25.80 26.15 727,180 18,824,421 25.887 16.08 16.05 16.08 16.02 16.23 1,171,475 16.069 -0.19%
2011-01-18 0 25.95 25.90 26.10 25.90 26.15 421,700 10,971,450 26.017 16.11 16.08 16.20 16.08 16.23 679,352 16.150 0.00%
2011-01-17 0 25.95 25.95 26.00 25.90 26.20 223,000 5,801,675 26.016 16.11 16.11 16.14 16.08 16.26 359,249 16.149 -0.19%
2011-01-14 0 26.00 25.95 26.00 25.85 26.20 274,000 7,128,850 26.018 16.14 16.11 16.14 16.05 16.26 441,410 16.150 0.58%
2011-01-13 0 25.85 25.85 26.00 25.85 26.45 352,669 9,196,824 26.078 16.05 16.05 16.14 16.05 16.42 568,144 16.187 -0.96%
2011-01-12 0 26.10 26.10 26.15 26.00 26.50 561,000 14,723,363 26.245 16.20 16.20 16.23 16.14 16.45 903,762 16.291 -0.76%
2011-01-11 0 26.30 26.20 26.25 25.70 26.50 1,685,100 44,207,828 26.235 16.33 16.26 16.29 15.95 16.45 2,714,669 16.285 2.14%
2011-01-10 0 25.75 25.60 25.75 25.60 25.90 363,500 9,350,350 25.723 15.98 15.89 15.98 15.89 16.08 585,593 15.967 0.19%
2011-01-07 0 25.70 25.65 25.75 25.60 26.00 492,700 12,737,542 25.853 15.95 15.92 15.98 15.89 16.14 793,732 16.048 -1.15%
2011-01-06 0 26.00 25.95 26.00 25.70 26.25 1,265,354 32,804,279 25.925 16.14 16.11 16.14 15.95 16.29 2,038,465 16.093 1.17%
2011-01-05 0 25.70 25.65 25.80 25.05 25.80 1,422,071 36,170,532 25.435 15.95 15.92 16.02 15.55 16.02 2,290,933 15.789 2.80%
2011-01-04 0 25.00 24.80 25.00 24.70 25.00 629,500 15,646,563 24.856 15.52 15.39 15.52 15.33 15.52 1,014,114 15.429 1.21%
2011-01-03 0 24.70 24.60 24.70 24.40 24.80 376,600 9,287,500 24.661 15.33 15.27 15.33 15.15 15.39 606,697 15.308 1.23%
2010-12-31 0 24.40 24.40 24.50 24.40 24.60 354,493 8,692,112 24.520 15.15 15.15 15.21 15.15 15.27 571,082 15.220 -0.61%
2010-12-30 0 24.55 24.50 24.55 24.30 24.65 339,000 8,316,600 24.533 15.24 15.21 15.24 15.08 15.30 546,124 15.228 0.41%
2010-12-29 0 24.45 24.45 24.50 24.25 24.70 225,000 5,507,775 24.479 15.18 15.18 15.21 15.05 15.33 362,471 15.195 0.20%
2010-12-28 0 24.40 24.25 24.45 24.25 24.70 467,718 11,401,506 24.377 15.15 15.05 15.18 15.05 15.33 753,486 15.132 -1.01%
2010-12-24 0 24.65 24.65 24.80 24.60 24.90 40,000 990,250 24.756 15.30 15.30 15.39 15.27 15.46 64,439 15.367 -0.20%
2010-12-23 0 24.70 24.65 24.75 24.55 24.80 177,362 4,383,576 24.715 15.33 15.30 15.36 15.24 15.39 285,727 15.342 0.61%
2010-12-22 0 24.55 24.50 24.65 24.50 25.00 398,065 9,826,137 24.685 15.24 15.21 15.30 15.21 15.52 641,276 15.323 -1.41%
2010-12-21 0 24.90 24.75 25.00 24.55 25.00 167,500 4,157,175 24.819 15.46 15.36 15.52 15.24 15.52 269,840 15.406 1.22%
2010-12-20 0 24.60 24.55 24.65 24.40 24.65 291,500 7,147,700 24.520 15.27 15.24 15.30 15.15 15.30 469,602 15.221 -0.20%
2010-12-17 0 24.65 24.55 24.70 24.55 24.95 450,605 11,110,715 24.657 15.30 15.24 15.33 15.24 15.49 725,917 15.306 0.00%
2010-12-16 0 24.65 24.55 24.75 24.55 25.00 498,330 12,318,254 24.719 15.30 15.24 15.36 15.24 15.52 802,802 15.344 -0.80%
2010-12-15 0 24.85 24.70 24.90 24.70 25.20 672,900 16,809,057 24.980 15.43 15.33 15.46 15.33 15.64 1,084,031 15.506 0.20%
2010-12-14 0 24.80 24.75 24.85 24.70 25.05 816,100 20,333,965 24.916 15.39 15.36 15.43 15.33 15.55 1,314,724 15.466 0.40%
2010-12-13 0 24.70 24.55 24.70 24.35 24.85 697,000 17,189,100 24.662 15.33 15.24 15.33 15.11 15.43 1,122,856 15.308 0.41%
2010-12-10 0 24.60 24.45 24.60 24.25 24.60 315,000 7,719,720 24.507 15.27 15.18 15.27 15.05 15.27 507,460 15.212 0.20%
2010-12-09 0 24.55 24.50 24.55 24.40 24.60 710,000 17,393,663 24.498 15.24 15.21 15.24 15.15 15.27 1,143,799 15.207 0.20%
2010-12-08 0 24.50 24.45 24.50 24.20 24.65 379,500 9,272,113 24.432 15.21 15.18 15.21 15.02 15.30 611,368 15.166 -0.20%
2010-12-07 0 24.55 24.55 24.60 24.20 24.60 860,783 20,985,748 24.380 15.24 15.24 15.27 15.02 15.27 1,386,708 15.134 0.61%
2010-12-06 0 24.40 24.35 24.50 24.20 24.75 509,208 12,411,166 24.373 15.15 15.11 15.21 15.02 15.36 820,326 15.130 -0.61%
2010-12-03 0 24.55 24.55 24.60 24.20 24.60 653,000 15,954,013 24.432 15.24 15.24 15.27 15.02 15.27 1,051,972 15.166 1.45%
2010-12-02 0 24.20 24.20 24.25 24.15 24.85 851,900 20,818,428 24.438 15.02 15.02 15.05 14.99 15.43 1,372,397 15.169 -1.43%
2010-12-01 0 24.55 24.45 24.55 24.00 24.55 678,082 16,479,397 24.303 15.24 15.18 15.24 14.90 15.24 1,092,379 15.086 1.24%
2010-11-30 0 24.25 24.20 24.25 23.80 24.50 1,290,955 31,242,499 24.201 15.05 15.02 15.05 14.77 15.21 2,079,708 15.023 0.83%
2010-11-29 0 24.05 24.05 24.15 23.90 24.15 458,731 11,026,134 24.036 14.93 14.93 14.99 14.84 14.99 739,008 14.920 -0.41%
2010-11-26 0 24.15 24.10 24.15 24.00 24.20 482,000 11,611,225 24.090 14.99 14.96 14.99 14.90 15.02 776,494 14.953 0.00%
2010-11-25 0 24.15 24.05 24.15 24.00 24.35 805,500 19,430,875 24.123 14.99 14.93 14.99 14.90 15.11 1,297,647 14.974 -0.62%
2010-11-24 0 24.30 24.05 24.30 23.90 24.35 998,060 24,018,651 24.065 15.08 14.93 15.08 14.84 15.11 1,607,859 14.938 1.04%
2010-11-23 0 24.05 24.05 24.15 23.90 24.80 1,166,125 28,227,650 24.206 14.93 14.93 14.99 14.84 15.39 1,878,609 15.026 0.63%
2010-11-22 0 23.90 23.85 23.90 23.80 24.20 823,500 19,695,737 23.917 14.84 14.80 14.84 14.77 15.02 1,326,645 14.846 -1.65%
2010-11-19 0 24.30 24.20 24.35 24.20 24.85 920,989 22,350,531 24.268 15.08 15.02 15.11 15.02 15.43 1,483,698 15.064 -0.41%
2010-11-18 0 24.40 24.40 24.45 24.20 24.50 1,063,500 25,947,339 24.398 15.15 15.15 15.18 15.02 15.21 1,713,281 15.145 -0.20%
2010-11-17 0 24.45 24.30 24.45 24.10 24.95 3,186,244 78,567,973 24.658 15.18 15.08 15.18 14.96 15.49 5,132,988 15.306 -2.00%
2010-11-16 0 24.95 24.80 25.10 24.80 25.35 1,597,000 39,810,038 24.928 15.49 15.39 15.58 15.39 15.74 2,572,741 15.474 -0.80%
2010-11-15 0 25.15 25.05 25.20 25.00 25.50 517,407 13,001,538 25.128 15.61 15.55 15.64 15.52 15.83 833,534 15.598 0.40%
2010-11-12 0 25.05 25.05 25.10 25.00 25.55 742,888 18,755,401 25.247 15.55 15.55 15.58 15.52 15.86 1,196,781 15.672 -0.99%
2010-11-11 0 25.30 25.25 25.30 25.25 25.95 1,227,422 31,362,191 25.551 15.70 15.67 15.70 15.67 16.11 1,977,357 15.861 -1.75%
2010-11-10 0 25.75 25.65 25.80 25.55 25.90 593,377 15,258,286 25.714 15.98 15.92 16.02 15.86 16.08 955,921 15.962 0.00%
2010-11-09 0 25.75 25.75 25.80 25.75 26.00 713,500 18,477,813 25.897 15.98 15.98 16.02 15.98 16.14 1,149,437 16.076 -0.77%
2010-11-08 0 25.95 25.90 25.95 25.70 25.95 835,700 21,594,155 25.840 16.11 16.08 16.11 15.95 16.11 1,346,299 16.040 0.97%
2010-11-05 0 25.70 25.65 25.70 25.45 25.80 1,877,734 48,189,300 25.664 15.95 15.92 15.95 15.80 16.02 3,024,999 15.930 1.58%
2010-11-04 0 25.30 25.25 25.30 24.95 25.35 1,421,239 35,880,827 25.246 15.70 15.67 15.70 15.49 15.74 2,289,593 15.671 1.40%
2010-11-03 0 24.95 24.90 25.00 24.65 25.10 1,266,553 31,477,254 24.853 15.49 15.46 15.52 15.30 15.58 2,040,396 15.427 0.00%
2010-11-02 0 24.95 24.85 24.95 24.70 25.00 869,725 21,635,083 24.876 15.49 15.43 15.49 15.33 15.52 1,401,113 15.441 1.42%
2010-11-01 0 24.60 24.60 24.70 24.25 24.70 298,291 7,331,125 24.577 15.27 15.27 15.33 15.05 15.33 480,542 15.256 0.82%
2010-10-29 0 24.40 24.35 24.45 24.25 24.45 446,900 10,875,401 24.335 15.15 15.11 15.18 15.05 15.18 719,949 15.106 -0.61%
2010-10-28 0 24.55 24.55 24.60 24.50 24.90 409,311 10,119,224 24.723 15.24 15.24 15.27 15.21 15.46 659,393 15.346 0.20%
2010-10-27 0 24.50 24.50 24.55 24.50 25.00 684,941 16,920,928 24.704 15.21 15.21 15.24 15.21 15.52 1,103,429 15.335 -1.61%
2010-10-26 0 24.90 24.90 25.00 24.80 25.00 779,000 19,381,700 24.880 15.46 15.46 15.52 15.39 15.52 1,254,956 15.444 0.00%
2010-10-25 0 24.90 24.85 24.90 24.85 25.00 340,361 8,478,000 24.909 15.46 15.43 15.46 15.43 15.52 548,316 15.462 -0.60%
2010-10-22 0 25.05 25.00 25.10 24.85 25.10 526,720 13,153,520 24.973 15.55 15.52 15.58 15.43 15.58 848,537 15.501 0.60%
2010-10-21 0 24.90 24.90 25.05 24.80 25.10 736,597 18,375,989 24.947 15.46 15.46 15.55 15.39 15.58 1,186,646 15.486 0.61%
2010-10-20 0 24.75 24.70 24.80 24.60 24.90 606,000 14,978,225 24.717 15.36 15.33 15.39 15.27 15.46 976,256 15.343 -1.39%
2010-10-19 0 25.10 25.10 25.15 24.90 25.15 609,000 15,249,775 25.041 15.58 15.58 15.61 15.46 15.61 981,089 15.544 0.80%
2010-10-18 0 24.90 24.90 24.95 24.80 25.10 363,035 9,036,768 24.892 15.46 15.46 15.49 15.39 15.58 584,844 15.452 -0.80%
2010-10-15 0 25.10 25.05 25.15 25.00 25.20 631,900 15,853,438 25.089 15.58 15.55 15.61 15.52 15.64 1,017,981 15.573 -0.40%
2010-10-14 0 25.20 25.15 25.20 25.00 25.20 1,462,505 36,768,411 25.141 15.64 15.61 15.64 15.52 15.64 2,356,072 15.606 0.60%
2010-10-13 0 25.05 24.90 25.05 24.80 25.05 1,048,353 26,164,513 24.958 15.55 15.46 15.55 15.39 15.55 1,688,880 15.492 0.20%
2010-10-12 0 25.00 24.95 25.00 24.80 25.10 933,550 23,262,720 24.919 15.52 15.49 15.52 15.39 15.58 1,503,934 15.468 -0.20%
2010-10-11 0 25.05 25.00 25.05 24.85 25.30 1,215,342 30,456,879 25.060 15.55 15.52 15.55 15.43 15.70 1,957,896 15.556 -0.44%
2010-10-08 0 25.70 25.70 25.75 25.45 25.80 1,524,701 39,162,663 25.685 15.62 15.62 15.65 15.47 15.68 2,508,987 15.609 0.98%
2010-10-07 0 25.45 25.45 25.50 25.40 25.55 709,600 18,069,338 25.464 15.47 15.47 15.50 15.44 15.53 1,167,689 15.474 0.39%
2010-10-06 0 25.35 25.30 25.40 25.30 25.50 1,065,884 27,071,752 25.398 15.41 15.37 15.44 15.37 15.50 1,753,976 15.435 0.80%
2010-10-05 0 25.15 25.15 25.35 25.05 25.45 1,247,974 31,504,215 25.244 15.28 15.28 15.41 15.22 15.47 2,053,616 15.341 -0.40%
2010-10-04 0 25.25 25.25 25.35 25.20 25.50 1,188,555 30,173,202 25.386 15.34 15.34 15.41 15.31 15.50 1,955,838 15.427 0.60%
2010-09-30 0 25.10 25.00 25.15 24.95 25.30 1,585,050 39,702,878 25.048 15.25 15.19 15.28 15.16 15.37 2,608,295 15.222 -0.20%
2010-09-29 0 25.15 25.15 25.25 25.00 25.30 1,537,618 38,605,389 25.107 15.28 15.28 15.34 15.19 15.37 2,530,242 15.258 0.60%
2010-09-28 0 25.00 24.95 25.10 24.95 25.35 738,527 18,540,926 25.105 15.19 15.16 15.25 15.16 15.41 1,215,290 15.256 -1.19%
2010-09-27 0 25.30 25.30 25.35 25.10 25.40 837,386 21,197,121 25.313 15.37 15.37 15.41 15.25 15.44 1,377,969 15.383 1.00%
2010-09-24 0 25.05 24.95 25.10 24.85 25.25 1,394,900 34,870,104 24.998 15.22 15.16 15.25 15.10 15.34 2,295,391 15.191 -0.60%
2010-09-22 0 25.20 25.10 25.20 24.80 25.25 1,405,300 35,234,240 25.072 15.31 15.25 15.31 15.07 15.34 2,312,505 15.236 1.61%
2010-09-21 0 24.80 24.80 24.85 24.65 24.95 872,522 21,624,754 24.784 15.07 15.07 15.10 14.98 15.16 1,435,787 15.061 0.61%
2010-09-20 0 24.65 24.60 24.65 24.30 24.65 916,500 22,422,913 24.466 14.98 14.95 14.98 14.77 14.98 1,508,156 14.868 1.44%
2010-09-17 0 24.30 24.35 24.40 24.25 24.45 1,253,000 30,500,330 24.342 14.77 14.80 14.83 14.74 14.86 2,061,886 14.792 0.00%
2010-09-16 0 24.30 24.30 24.40 24.25 24.50 706,900 17,201,186 24.333 14.77 14.77 14.83 14.74 14.89 1,163,246 14.787 -0.21%
2010-09-15 0 24.35 24.25 24.30 24.20 24.45 790,500 19,226,650 24.322 14.80 14.74 14.77 14.71 14.86 1,300,815 14.780 0.21%
2010-09-14 0 24.30 24.25 24.30 24.20 24.40 1,368,780 33,215,817 24.267 14.77 14.74 14.77 14.71 14.83 2,252,409 14.747 0.41%
2010-09-13 0 24.20 24.20 24.25 24.15 24.40 1,025,906 24,892,217 24.264 14.71 14.71 14.74 14.68 14.83 1,688,190 14.745 -0.21%
2010-09-10 0 24.25 24.15 24.20 24.15 24.30 1,733,500 42,053,087 24.259 14.74 14.68 14.71 14.68 14.77 2,852,578 14.742 -0.41%
2010-09-09 0 24.35 24.25 24.35 24.20 24.40 695,798 16,922,352 24.321 14.80 14.74 14.80 14.71 14.83 1,144,977 14.780 0.00%
2010-09-08 0 24.35 24.35 24.40 24.20 24.40 610,500 14,832,825 24.296 14.80 14.80 14.83 14.71 14.83 1,004,614 14.765 -0.20%
2010-09-07 0 24.40 24.35 24.45 24.25 24.45 407,700 9,917,535 24.326 14.83 14.80 14.86 14.74 14.86 670,895 14.783 0.21%
2010-09-06 0 24.35 24.30 24.35 24.30 24.45 1,142,500 27,835,225 24.363 14.80 14.77 14.80 14.77 14.86 1,880,052 14.806 0.21%
2010-09-03 0 24.30 24.25 24.40 24.15 24.50 1,058,000 25,686,853 24.279 14.77 14.74 14.83 14.68 14.89 1,741,002 14.754 -1.02%
2010-09-02 0 24.55 24.55 24.60 24.35 24.60 971,136 23,779,617 24.486 14.92 14.92 14.95 14.80 14.95 1,598,062 14.880 0.61%
2010-09-01 0 24.40 24.20 24.40 24.00 24.45 1,291,407 31,181,816 24.146 14.83 14.71 14.83 14.58 14.86 2,125,087 14.673 -0.20%
2010-08-31 0 24.45 24.40 24.70 24.30 24.70 847,638 20,812,921 24.554 14.86 14.83 15.01 14.77 15.01 1,394,839 14.921 0.00%
2010-08-30 0 24.45 24.45 24.55 24.35 24.75 552,660 13,539,120 24.498 14.86 14.86 14.92 14.80 15.04 909,435 14.887 -0.61%
2010-08-27 0 24.60 24.55 24.60 24.20 24.60 624,800 15,296,115 24.482 14.95 14.92 14.95 14.71 14.95 1,028,146 14.877 1.23%
2010-08-26 0 24.30 24.30 24.40 24.20 24.55 437,919 10,673,750 24.374 14.77 14.77 14.83 14.71 14.92 720,622 14.812 0.00%
2010-08-25 0 24.30 24.25 24.35 24.10 24.45 430,993 10,477,321 24.310 14.77 14.74 14.80 14.65 14.86 709,225 14.773 -1.22%
2010-08-24 0 24.60 24.40 24.45 24.15 24.60 956,600 23,445,870 24.510 14.95 14.83 14.86 14.68 14.95 1,574,143 14.894 1.86%
2010-08-23 0 24.15 24.10 24.20 24.10 24.40 294,500 7,135,675 24.230 14.68 14.65 14.71 14.65 14.83 484,617 14.724 -1.02%
2010-08-20 0 24.40 24.30 24.35 23.80 24.40 891,000 21,446,375 24.070 14.83 14.77 14.80 14.46 14.83 1,466,194 14.627 1.46%
2010-08-19 0 24.05 24.05 24.10 23.75 24.10 522,500 12,509,550 23.942 14.62 14.62 14.65 14.43 14.65 859,805 14.549 0.84%
2010-08-18 0 23.85 23.85 23.90 23.65 24.00 522,000 12,479,675 23.907 14.49 14.49 14.52 14.37 14.58 858,982 14.528 0.42%
2010-08-17 0 23.75 23.75 23.85 23.55 23.85 308,336 7,323,328 23.751 14.43 14.43 14.49 14.31 14.49 507,385 14.433 0.42%
2010-08-16 0 23.65 23.60 23.65 23.50 23.85 899,000 21,275,025 23.665 14.37 14.34 14.37 14.28 14.49 1,479,358 14.381 -0.21%
2010-08-13 0 23.70 23.70 23.85 23.60 23.85 476,500 11,321,550 23.760 14.40 14.40 14.49 14.34 14.49 784,109 14.439 0.42%
2010-08-12 0 23.60 23.55 23.60 23.55 23.80 625,644 14,781,315 23.626 14.34 14.31 14.34 14.31 14.46 1,029,535 14.357 -1.05%
2010-08-11 0 23.85 23.85 23.95 23.60 23.95 641,000 15,259,013 23.805 14.49 14.49 14.55 14.34 14.55 1,054,804 14.466 0.42%
2010-08-10 0 23.75 23.70 23.75 23.70 24.10 916,500 21,886,310 23.880 14.43 14.40 14.43 14.40 14.65 1,508,156 14.512 -1.04%
2010-08-09 0 24.00 23.95 24.00 23.95 24.25 1,117,000 26,838,172 24.027 14.58 14.55 14.58 14.55 14.74 1,838,090 14.601 -0.41%
2010-08-06 0 24.10 24.05 24.10 23.80 24.25 808,506 19,432,715 24.035 14.65 14.62 14.65 14.46 14.74 1,330,445 14.606 0.42%
2010-08-05 0 24.00 23.95 24.00 23.80 24.50 2,026,000 48,817,750 24.096 14.58 14.55 14.58 14.46 14.89 3,333,904 14.643 -1.03%
2010-08-04 0 24.25 24.20 24.25 23.95 24.55 1,822,437 44,046,390 24.169 14.74 14.71 14.74 14.55 14.92 2,998,929 14.687 -1.22%
2010-08-03 0 24.55 24.55 24.65 24.50 24.95 906,552 22,471,147 24.787 14.92 14.92 14.98 14.89 15.16 1,491,786 15.063 -1.01%
2010-08-02 0 24.80 24.75 24.95 24.25 24.95 676,400 16,731,233 24.736 15.07 15.04 15.16 14.74 15.16 1,113,057 15.032 1.02%
2010-07-30 0 24.55 24.55 24.80 24.55 25.20 1,227,500 30,561,217 24.897 14.92 14.92 15.07 14.92 15.31 2,019,925 15.130 -1.60%
2010-07-29 0 24.95 24.95 25.00 24.60 25.20 2,462,201 61,308,022 24.900 15.16 15.16 15.19 14.95 15.31 4,051,699 15.131 1.42%
2010-07-28 0 24.60 24.35 24.60 24.00 24.70 1,619,176 39,574,973 24.441 14.95 14.80 14.95 14.58 15.01 2,664,451 14.853 2.29%
2010-07-27 0 24.05 24.05 24.10 23.95 24.20 847,429 20,429,844 24.108 14.62 14.62 14.65 14.55 14.71 1,394,495 14.650 -0.21%
2010-07-26 0 24.10 24.05 24.10 24.05 24.20 854,329 20,603,255 24.116 14.65 14.62 14.65 14.62 14.71 1,405,849 14.655 0.63%
2010-07-23 0 23.95 23.95 24.00 23.75 24.05 1,369,149 32,814,247 23.967 14.55 14.55 14.58 14.43 14.62 2,253,017 14.565 0.84%
2010-07-22 0 23.75 23.70 23.75 23.30 23.75 1,137,560 26,814,029 23.572 14.43 14.40 14.43 14.16 14.43 1,871,923 14.324 1.93%
2010-07-21 0 23.30 23.30 23.40 23.20 23.45 1,379,506 32,219,996 23.356 14.16 14.16 14.22 14.10 14.25 2,270,060 14.193 0.00%
2010-07-20 0 23.30 23.30 23.45 23.20 23.50 484,800 11,330,365 23.371 14.16 14.16 14.25 14.10 14.28 797,767 14.203 0.00%
2010-07-19 0 23.30 23.20 23.30 23.00 23.40 695,850 16,141,339 23.197 14.16 14.10 14.16 13.98 14.22 1,145,063 14.096 0.43%
2010-07-16 0 23.20 23.15 23.20 23.05 23.30 720,160 16,681,411 23.163 14.10 14.07 14.10 14.01 14.16 1,185,066 14.076 0.00%
2010-07-15 0 23.20 23.15 23.25 23.05 23.35 393,900 9,145,860 23.219 14.10 14.07 14.13 14.01 14.19 648,186 14.110 -0.43%
2010-07-14 0 23.30 23.20 23.35 23.15 23.45 797,000 18,562,875 23.291 14.16 14.10 14.19 14.07 14.25 1,311,511 14.154 0.00%
2010-07-13 0 23.30 23.25 23.30 23.10 23.35 392,500 9,120,675 23.237 14.16 14.13 14.16 14.04 14.19 645,882 14.121 0.22%
2010-07-12 0 23.25 23.20 23.25 23.10 23.30 1,251,233 29,027,109 23.199 14.13 14.10 14.13 14.04 14.16 2,058,979 14.098 1.09%
2010-07-09 0 23.00 23.00 23.05 22.80 23.10 1,038,880 23,847,332 22.955 13.98 13.98 14.01 13.86 14.04 1,709,539 13.950 1.10%
2010-07-08 0 22.75 22.75 22.85 22.70 23.15 938,500 21,423,670 22.828 13.83 13.83 13.89 13.79 14.07 1,544,358 13.872 0.00%
2010-07-07 0 22.75 22.60 22.75 22.20 22.90 1,360,000 30,766,450 22.622 13.83 13.73 13.83 13.49 13.92 2,237,961 13.748 1.56%
2010-07-06 0 22.40 22.30 22.45 22.10 22.45 538,355 11,970,124 22.235 13.61 13.55 13.64 13.43 13.64 885,895 13.512 0.90%
2010-07-05 0 22.20 22.15 22.25 21.90 22.25 587,444 13,044,846 22.206 13.49 13.46 13.52 13.31 13.52 966,674 13.495 0.00%
2010-07-02 0 22.20 22.20 22.25 22.10 22.75 1,148,515 25,596,627 22.287 13.49 13.49 13.52 13.43 13.83 1,889,950 13.544 0.45%
2010-06-30 0 22.10 22.10 22.25 21.65 22.35 1,562,761 34,533,268 22.098 13.43 13.43 13.52 13.16 13.58 2,571,617 13.429 -0.23%
2010-06-29 0 22.15 22.10 22.15 22.00 22.25 1,152,600 25,488,595 22.114 13.46 13.43 13.46 13.37 13.52 1,896,672 13.439 -0.23%
2010-06-28 0 22.20 22.05 22.20 22.05 22.25 1,366,500 30,205,125 22.104 13.49 13.40 13.49 13.40 13.52 2,248,657 13.433 1.14%
2010-06-25 0 21.95 21.90 22.15 21.70 22.20 1,999,500 43,815,865 21.913 13.34 13.31 13.46 13.19 13.49 3,290,297 13.317 0.69%
2010-06-24 0 21.80 21.80 21.95 21.70 22.10 733,259 16,068,317 21.914 13.25 13.25 13.34 13.19 13.43 1,206,622 13.317 0.46%
2010-06-23 0 21.70 21.70 21.80 21.55 21.85 800,000 17,366,275 21.708 13.19 13.19 13.25 13.10 13.28 1,316,448 13.192 -0.69%
2010-06-22 0 21.85 21.75 21.85 21.50 21.95 979,940 21,297,362 21.733 13.28 13.22 13.28 13.07 13.34 1,612,550 13.207 0.00%
2010-06-21 0 21.85 21.80 21.85 21.65 21.90 2,003,820 43,712,580 21.815 13.28 13.25 13.28 13.16 13.31 3,297,406 13.257 1.63%
2010-06-18 0 21.50 22.30 22.50 20.75 22.20 2,695,072 56,789,499 21.072 13.07 13.55 13.67 12.61 13.49 4,434,902 12.805 3.61%
2010-06-17 0 20.75 20.85 20.90 20.70 21.25 1,345,535 28,186,738 20.948 12.61 12.67 12.70 12.58 12.91 2,214,158 12.730 -1.43%
2010-06-15 0 21.05 21.05 21.10 21.05 21.40 472,000 9,979,875 21.144 12.79 12.79 12.82 12.79 13.00 776,704 12.849 -1.41%
2010-06-14 0 21.35 21.35 21.45 21.25 21.50 1,238,758 26,471,937 21.370 12.97 12.97 13.04 12.91 13.07 2,038,450 12.986 0.95%
2010-06-11 0 21.15 21.15 21.20 20.85 21.20 1,623,145 34,057,327 20.982 12.85 12.85 12.88 12.67 12.88 2,670,982 12.751 1.93%
2010-06-10 0 20.75 20.60 20.80 20.50 20.80 1,056,324 21,767,023 20.606 12.61 12.52 12.64 12.46 12.64 1,738,244 12.522 0.48%
2010-06-09 0 20.65 20.60 20.70 20.60 20.85 754,500 15,617,675 20.699 12.55 12.52 12.58 12.52 12.67 1,241,575 12.579 0.49%
2010-06-08 0 20.55 20.50 20.70 20.50 20.75 1,312,000 26,989,450 20.571 12.49 12.46 12.58 12.46 12.61 2,158,974 12.501 0.00%
2010-06-07 0 20.55 20.55 20.60 20.55 20.85 1,476,260 30,487,424 20.652 12.49 12.49 12.52 12.49 12.67 2,429,274 12.550 -1.44%
2010-06-04 0 20.85 20.80 20.95 20.80 21.10 1,057,000 22,110,120 20.918 12.67 12.64 12.73 12.64 12.82 1,739,357 12.712 -1.18%
2010-06-03 0 21.10 21.05 21.25 21.00 21.35 852,876 18,014,833 21.122 12.82 12.79 12.91 12.76 12.97 1,403,458 12.836 0.72%
2010-06-02 0 20.95 20.90 21.10 20.75 21.40 847,502 17,829,829 21.038 12.73 12.70 12.82 12.61 13.00 1,394,615 12.785 -0.24%
2010-06-01 0 21.00 20.85 21.00 20.75 21.70 1,040,948 21,909,037 21.047 12.76 12.67 12.76 12.61 13.19 1,712,942 12.790 -0.94%
2010-05-31 0 21.20 21.15 21.35 21.10 21.45 981,110 20,856,721 21.258 12.88 12.85 12.97 12.82 13.04 1,614,475 12.919 0.00%
2010-05-28 0 21.20 21.05 21.20 21.05 21.65 1,360,532 29,024,594 21.333 12.88 12.79 12.88 12.79 13.16 2,238,837 12.964 -0.47%
2010-05-27 0 21.30 21.25 21.45 20.90 21.60 1,047,000 22,233,009 21.235 12.94 12.91 13.04 12.70 13.13 1,722,901 12.904 0.95%
2010-05-26 0 21.10 21.00 21.10 20.90 21.35 2,006,892 42,350,829 21.103 12.82 12.76 12.82 12.70 12.97 3,302,461 12.824 -2.54%
2010-05-25 0 21.65 21.45 21.65 21.25 21.80 1,037,390 22,413,952 21.606 13.16 13.04 13.16 12.91 13.25 1,707,087 13.130 -0.23%
2010-05-24 0 21.70 21.70 21.80 21.00 23.35 1,813,514 39,972,389 22.041 13.19 13.19 13.25 12.76 14.19 2,984,246 13.394 2.60%
2010-05-20 0 21.15 21.20 21.25 20.50 21.35 1,994,000 41,790,975 20.958 12.85 12.88 12.91 12.46 12.97 3,281,246 12.736 -0.94%
2010-05-19 0 21.35 21.35 21.40 21.30 21.65 828,300 17,780,760 21.467 12.97 12.97 13.00 12.94 13.16 1,363,017 13.045 -1.61%
2010-05-18 0 21.70 21.65 21.90 21.65 21.90 617,600 13,429,050 21.744 13.19 13.16 13.31 13.16 13.31 1,016,298 13.214 -1.36%
2010-05-17 0 22.00 21.90 22.00 21.65 22.05 605,000 13,200,725 21.819 13.37 13.31 13.37 13.16 13.40 995,564 13.260 -0.23%
2010-05-14 0 22.05 21.90 22.10 21.60 22.10 703,000 15,424,100 21.940 13.40 13.31 13.43 13.13 13.43 1,156,829 13.333 1.38%
2010-05-13 0 21.75 21.75 21.80 21.75 22.05 568,959 12,420,976 21.831 13.22 13.22 13.25 13.22 13.40 936,256 13.267 0.23%
2010-05-12 0 21.70 21.70 21.75 21.60 22.00 667,582 14,483,193 21.695 13.19 13.19 13.22 13.13 13.37 1,098,546 13.184 -0.23%
2010-05-11 0 21.75 21.75 21.90 21.70 22.25 478,500 10,469,925 21.881 13.22 13.22 13.31 13.19 13.52 787,400 13.297 -1.36%
2010-05-10 0 22.05 21.95 22.05 21.85 22.20 668,500 14,719,516 22.019 13.40 13.34 13.40 13.28 13.49 1,100,057 13.381 0.23%
2010-05-07 0 22.00 21.85 22.05 21.75 22.25 957,245 20,986,776 21.924 13.37 13.28 13.40 13.22 13.52 1,575,204 13.323 0.23%
2010-05-06 0 21.95 21.80 22.05 21.80 22.10 903,009 19,799,333 21.926 13.34 13.25 13.40 13.25 13.43 1,485,955 13.324 -1.79%
2010-05-05 0 22.35 22.25 22.40 22.00 22.50 1,373,492 30,451,318 22.171 13.58 13.52 13.61 13.37 13.67 2,260,163 13.473 -0.45%
2010-05-04 0 22.45 22.45 22.60 22.40 23.00 682,000 15,432,613 22.628 13.64 13.64 13.73 13.61 13.98 1,122,272 13.751 -1.97%
2010-05-03 0 22.90 22.75 22.95 22.70 23.10 912,500 20,924,367 22.931 13.92 13.83 13.95 13.79 14.04 1,501,573 13.935 0.22%
2010-04-30 0 22.85 22.85 23.00 22.80 23.15 1,175,440 26,972,981 22.947 13.89 13.89 13.98 13.86 14.07 1,934,257 13.945 -1.93%
2010-04-29 0 23.30 23.25 23.40 23.00 23.40 779,500 18,099,250 23.219 14.16 14.13 14.22 13.98 14.22 1,282,714 14.110 0.65%
2010-04-28 0 23.15 23.10 23.25 23.05 23.50 274,800 6,368,280 23.174 14.07 14.04 14.13 14.01 14.28 452,200 14.083 -1.07%
2010-04-27 0 23.40 23.30 23.40 23.20 23.50 1,919,466 45,290,728 23.595 14.22 14.16 14.22 14.10 14.28 3,158,596 14.339 -0.64%
2010-04-26 0 23.55 23.45 23.70 23.45 24.20 728,490 17,311,775 23.764 14.31 14.25 14.40 14.25 14.71 1,198,774 14.441 -1.26%
2010-04-23 0 23.85 23.85 23.90 23.65 23.95 1,760,869 41,835,631 23.759 14.49 14.49 14.52 14.37 14.55 2,897,615 14.438 1.49%
2010-04-22 0 23.50 23.45 23.50 23.25 23.65 1,496,097 35,056,099 23.432 14.28 14.25 14.28 14.13 14.37 2,461,917 14.239 0.43%
2010-04-21 0 23.40 23.25 23.40 23.15 23.40 813,187 18,905,514 23.249 14.22 14.13 14.22 14.07 14.22 1,338,148 14.128 0.86%
2010-04-20 0 23.20 23.20 23.25 23.15 23.30 719,942 16,714,254 23.216 14.10 14.10 14.13 14.07 14.16 1,184,708 14.108 0.22%
2010-04-19 0 23.15 23.10 23.15 23.10 23.45 663,515 15,397,859 23.206 14.07 14.04 14.07 14.04 14.25 1,091,854 14.102 -1.28%
2010-04-16 0 23.45 23.45 23.50 23.30 23.60 833,231 19,542,823 23.454 14.25 14.25 14.28 14.16 14.34 1,371,131 14.253 -0.64%
2010-04-15 0 23.60 23.40 23.60 23.40 23.70 1,851,169 43,574,683 23.539 14.34 14.22 14.34 14.22 14.40 3,046,209 14.305 0.43%
2010-04-14 0 23.50 23.45 23.50 23.45 23.80 687,500 16,198,800 23.562 14.28 14.25 14.28 14.25 14.46 1,131,322 14.318 -1.05%
2010-04-13 0 23.75 23.65 23.75 23.50 23.80 621,022 14,692,231 23.658 14.43 14.37 14.43 14.28 14.46 1,021,929 14.377 1.06%
2010-04-12 0 23.50 23.50 23.55 23.45 23.95 598,000 14,104,475 23.586 14.28 14.28 14.31 14.25 14.55 984,045 14.333 -0.63%
2010-04-09 0 23.65 23.50 23.65 23.40 23.65 652,358 15,336,924 23.510 14.37 14.28 14.37 14.22 14.37 1,073,494 14.287 0.64%
2010-04-08 0 23.50 23.40 23.50 23.30 23.60 691,322 16,160,363 23.376 14.28 14.22 14.28 14.16 14.34 1,137,612 14.206 -1.05%
2010-04-07 0 23.75 23.65 23.75 23.55 23.85 1,019,800 24,196,805 23.727 14.43 14.37 14.43 14.31 14.49 1,678,142 14.419 -0.63%
2010-04-01 0 23.90 23.80 23.90 23.40 23.90 1,419,886 33,562,231 23.637 14.52 14.46 14.52 14.22 14.52 2,336,507 14.364 3.91%
2010-03-31 0 23.00 23.00 23.20 22.95 23.55 1,113,814 25,846,942 23.206 13.98 13.98 14.10 13.95 14.31 1,832,848 14.102 -2.75%
2010-03-30 0 23.65 23.50 23.65 23.40 23.90 1,293,300 30,398,470 23.505 14.37 14.28 14.37 14.22 14.52 2,128,202 14.284 0.00%
2010-03-29 0 23.65 23.50 23.70 23.50 23.70 324,600 7,668,100 23.623 14.37 14.28 14.40 14.28 14.40 534,149 14.356 1.07%
2010-03-26 0 23.40 23.35 23.55 23.10 23.65 831,842 19,413,177 23.338 14.22 14.19 14.31 14.04 14.37 1,368,846 14.182 0.65%
2010-03-25 0 23.25 23.25 23.30 23.15 23.65 480,550 11,209,289 23.326 14.13 14.13 14.16 14.07 14.37 790,774 14.175 -1.69%
2010-03-24 0 23.65 23.60 23.70 23.45 23.80 769,509 18,187,720 23.635 14.37 14.34 14.40 14.25 14.46 1,266,273 14.363 0.42%
2010-03-23 0 23.55 23.50 23.65 23.45 23.65 1,197,785 28,214,540 23.556 14.31 14.28 14.37 14.25 14.37 1,971,027 14.315 0.00%
2010-03-22 0 23.55 23.50 23.55 23.40 23.65 1,821,501 42,909,424 23.557 14.31 14.28 14.31 14.22 14.37 2,997,389 14.316 -0.42%
2010-03-19 0 23.65 23.60 23.65 23.45 23.75 1,289,260 30,483,124 23.644 14.37 14.34 14.37 14.25 14.43 2,121,554 14.368 0.85%
2010-03-18 0 23.45 23.40 23.45 23.10 23.50 905,000 21,128,675 23.347 14.25 14.22 14.25 14.04 14.28 1,489,232 14.188 1.08%
2010-03-17 0 23.20 23.20 23.30 23.05 23.30 1,029,522 23,872,696 23.188 14.10 14.10 14.16 14.01 14.16 1,694,140 14.091 1.09%
2010-03-16 0 22.95 22.85 23.05 22.85 23.15 608,230 14,009,731 23.034 13.95 13.89 14.01 13.89 14.07 1,000,879 13.997 0.22%
2010-03-15 0 22.90 22.85 22.95 22.85 22.95 338,744 7,760,666 22.910 13.92 13.89 13.95 13.89 13.95 557,424 13.922 0.00%
2010-03-12 0 22.90 22.90 22.95 22.90 23.15 637,019 14,652,966 23.002 13.92 13.92 13.95 13.92 14.07 1,048,253 13.978 -1.08%
2010-03-11 0 23.15 23.05 23.10 23.00 23.50 386,600 8,951,230 23.154 14.07 14.01 14.04 13.98 14.28 636,173 14.070 -0.22%
2010-03-10 0 23.20 23.05 23.20 22.90 23.20 916,000 21,158,995 23.099 14.10 14.01 14.10 13.92 14.10 1,507,333 14.037 0.65%
2010-03-09 0 23.05 22.95 23.05 22.90 23.20 411,900 9,473,315 22.999 14.01 13.95 14.01 13.92 14.10 677,806 13.976 -0.43%
2010-03-08 0 23.15 23.00 23.15 22.70 23.15 1,179,500 27,053,825 22.937 14.07 13.98 14.07 13.79 14.07 1,940,938 13.939 2.21%
2010-03-05 0 22.65 22.60 22.65 22.55 22.85 670,100 15,218,400 22.711 13.76 13.73 13.76 13.70 13.89 1,102,690 13.801 0.22%
2010-03-04 0 22.60 22.60 22.75 22.40 22.85 1,508,000 33,969,125 22.526 13.73 13.73 13.83 13.61 13.89 2,481,504 13.689 0.00%
2010-03-03 0 22.60 22.60 22.75 22.60 22.80 925,100 21,026,675 22.729 13.73 13.73 13.83 13.73 13.86 1,522,307 13.812 -0.22%
2010-03-02 0 22.65 22.60 22.70 22.60 22.95 570,000 12,968,550 22.752 13.76 13.73 13.79 13.73 13.95 937,969 13.826 -0.44%
2010-03-01 0 22.75 22.75 22.80 22.75 22.95 932,140 21,248,585 22.795 13.83 13.83 13.86 13.83 13.95 1,533,892 13.853 0.00%
2010-02-26 0 22.75 22.70 22.90 22.65 22.90 1,132,672 25,808,465 22.785 13.83 13.79 13.92 13.76 13.92 1,863,880 13.847 0.44%
2010-02-25 0 22.65 22.50 22.70 22.40 22.70 595,252 13,435,476 22.571 13.76 13.67 13.79 13.61 13.79 979,523 13.716 0.89%
2010-02-24 0 22.45 22.40 22.45 22.35 22.70 1,219,935 27,418,901 22.476 13.64 13.61 13.64 13.58 13.79 2,007,476 13.658 -1.10%
2010-02-23 0 22.70 22.65 22.70 22.60 22.95 701,548 15,926,283 22.702 13.79 13.76 13.79 13.73 13.95 1,154,439 13.796 -0.22%
2010-02-22 0 22.75 22.75 22.85 22.60 23.00 1,515,973 34,642,438 22.852 13.83 13.83 13.89 13.73 13.98 2,494,624 13.887 1.79%
2010-02-19 0 22.80 22.75 22.85 22.70 23.20 1,787,000 40,888,180 22.881 13.58 13.55 13.61 13.52 13.82 2,999,822 13.630 -1.30%
2010-02-18 0 23.10 23.10 23.20 22.85 23.20 682,401 15,762,403 23.098 13.76 13.76 13.82 13.61 13.82 1,145,541 13.760 0.00%
2010-02-17 0 23.10 23.10 23.20 22.80 23.30 815,500 18,838,589 23.101 13.76 13.76 13.82 13.58 13.88 1,368,973 13.761 0.43%
2010-02-12 0 23.00 23.00 23.20 22.85 23.30 1,386,000 31,961,025 23.060 13.70 13.70 13.82 13.61 13.88 2,326,667 13.737 -0.86%
2010-02-11 0 23.20 23.15 23.20 23.10 23.40 964,000 22,384,775 23.221 13.82 13.79 13.82 13.76 13.94 1,618,259 13.833 0.00%
2010-02-10 0 23.20 23.15 23.40 23.05 23.40 543,000 12,596,075 23.197 13.82 13.79 13.94 13.73 13.94 911,530 13.819 0.22%
2010-02-09 0 23.15 23.00 23.20 22.55 23.20 1,086,720 24,922,625 22.934 13.79 13.70 13.82 13.43 13.82 1,824,268 13.662 1.98%
2010-02-08 0 22.70 22.65 22.75 22.55 23.15 889,500 20,308,650 22.832 13.52 13.49 13.55 13.43 13.79 1,493,196 13.601 0.00%
2010-02-05 0 22.70 22.65 22.75 22.00 23.15 2,126,406 48,426,418 22.774 13.52 13.49 13.55 13.11 13.79 3,569,580 13.566 0.44%
2010-02-04 0 22.60 22.55 22.60 22.40 23.00 1,586,540 35,831,081 22.584 13.46 13.43 13.46 13.34 13.70 2,663,312 13.454 -1.74%
2010-02-03 0 23.00 22.95 23.00 22.80 23.10 1,346,500 30,935,050 22.974 13.70 13.67 13.70 13.58 13.76 2,260,359 13.686 0.44%
2010-02-02 0 22.90 22.85 22.90 22.75 23.05 1,887,000 43,296,525 22.945 13.64 13.61 13.64 13.55 13.73 3,167,692 13.668 0.00%
2010-02-01 0 22.90 22.85 23.00 22.65 23.50 1,426,307 32,615,315 22.867 13.64 13.61 13.70 13.49 14.00 2,394,330 13.622 -3.17%
2010-01-29 0 23.65 23.50 23.55 22.40 23.70 1,152,794 26,513,609 22.999 14.09 14.00 14.03 13.34 14.12 1,935,186 13.701 3.05%
2010-01-28 0 22.95 22.90 23.00 22.85 23.50 991,000 22,916,575 23.125 13.67 13.64 13.70 13.61 14.00 1,663,584 13.775 -1.08%
2010-01-27 0 23.20 23.15 23.25 23.15 23.75 873,000 20,438,691 23.412 13.82 13.79 13.85 13.79 14.15 1,465,498 13.947 -2.32%
2010-01-26 0 23.75 23.75 23.80 23.70 24.00 1,208,291 28,759,093 23.801 14.15 14.15 14.18 14.12 14.30 2,028,348 14.179 -0.84%
2010-01-25 0 23.95 23.90 24.00 23.75 24.15 995,933 23,808,226 23.905 14.27 14.24 14.30 14.15 14.39 1,671,865 14.241 -1.24%
2010-01-22 0 24.25 24.05 24.25 23.60 24.35 887,000 21,197,300 23.898 14.45 14.33 14.45 14.06 14.51 1,489,000 14.236 -0.61%
2010-01-21 0 24.40 24.35 24.50 24.35 24.60 569,698 13,938,687 24.467 14.54 14.51 14.59 14.51 14.65 956,347 14.575 -0.20%
2010-01-20 0 24.45 24.45 24.65 24.40 24.95 863,000 21,204,325 24.570 14.56 14.56 14.68 14.54 14.86 1,448,711 14.637 -1.21%
2010-01-19 0 24.75 24.70 24.75 24.60 24.95 474,345 11,731,299 24.732 14.74 14.71 14.74 14.65 14.86 796,279 14.733 -0.20%
2010-01-18 0 24.80 24.75 24.85 24.75 25.00 207,400 5,144,226 24.803 14.77 14.74 14.80 14.74 14.89 348,161 14.775 -0.20%
2010-01-15 0 24.85 24.85 24.95 24.85 25.05 402,400 10,015,405 24.889 14.80 14.80 14.86 14.80 14.92 675,506 14.827 -0.60%
2010-01-14 0 25.00 24.90 25.05 24.85 25.20 554,500 13,903,475 25.074 14.89 14.83 14.92 14.80 15.01 930,835 14.937 1.21%
2010-01-13 0 24.70 24.50 24.80 24.45 25.20 1,507,928 37,293,099 24.731 14.71 14.59 14.77 14.56 15.01 2,531,346 14.733 -2.18%
2010-01-12 0 25.25 25.10 25.35 25.05 25.65 1,431,500 36,158,560 25.259 15.04 14.95 15.10 14.92 15.28 2,403,047 15.047 -1.75%
2010-01-11 0 25.70 25.60 25.70 25.45 25.80 1,586,727 40,666,007 25.629 15.31 15.25 15.31 15.16 15.37 2,663,626 15.267 0.00%
2010-01-08 0 25.70 25.65 25.75 25.45 25.85 841,200 21,547,477 25.615 15.31 15.28 15.34 15.16 15.40 1,412,116 15.259 0.39%
2010-01-07 0 25.60 25.50 25.60 25.40 25.75 355,434 9,089,594 25.573 15.25 15.19 15.25 15.13 15.34 596,664 15.234 0.59%
2010-01-06 0 25.45 25.40 25.65 25.30 25.85 665,000 16,979,658 25.533 15.16 15.13 15.28 15.07 15.40 1,116,330 15.210 -0.59%
2010-01-05 0 25.60 25.40 25.60 25.30 25.90 1,141,453 29,085,718 25.481 15.25 15.13 15.25 15.07 15.43 1,916,148 15.179 -0.58%
2010-01-04 0 25.75 25.60 25.80 25.10 25.80 438,820 11,254,571 25.647 15.34 15.25 15.37 14.95 15.37 736,644 15.278 2.59%
2009-12-31 0 25.10 25.10 25.15 25.00 25.45 287,857 7,246,300 25.173 14.95 14.95 14.98 14.89 15.16 483,223 14.996 0.20%
2009-12-30 0 25.05 25.00 25.25 25.00 25.30 280,500 7,054,375 25.149 14.92 14.89 15.04 14.89 15.07 470,873 14.981 -0.20%
2009-12-29 0 25.10 24.95 25.10 24.90 25.25 227,500 5,711,825 25.107 14.95 14.86 14.95 14.83 15.04 381,902 14.956 0.40%
2009-12-28 0 25.00 24.90 24.95 24.90 25.30 593,000 14,839,975 25.025 14.89 14.83 14.86 14.83 15.07 995,464 14.908 0.00%
2009-12-24 0 25.00 25.00 25.15 24.95 25.25 592,000 14,805,575 25.009 14.89 14.89 14.98 14.86 15.04 993,786 14.898 -0.20%
2009-12-23 0 25.05 24.90 25.05 24.70 25.05 684,612 16,971,829 24.790 14.92 14.83 14.92 14.71 14.92 1,149,253 14.768 1.42%
2009-12-22 0 24.70 24.55 24.70 24.55 25.00 915,776 22,566,457 24.642 14.71 14.62 14.71 14.62 14.89 1,537,306 14.679 0.20%
2009-12-21 0 24.65 24.65 24.80 24.60 25.60 572,610 14,267,672 24.917 14.68 14.68 14.77 14.65 15.25 961,236 14.843 -2.57%
2009-12-18 0 25.30 25.30 25.45 25.25 25.55 859,526 21,797,826 25.360 15.07 15.07 15.16 15.04 15.22 1,442,879 15.107 -1.75%
2009-12-17 0 25.75 25.70 26.10 25.70 26.80 655,200 17,033,669 25.998 15.34 15.31 15.55 15.31 15.96 1,099,879 15.487 -3.56%
2009-12-16 0 26.70 26.60 26.80 25.50 26.85 3,314,026 87,174,184 26.305 15.91 15.85 15.96 15.19 15.99 5,563,229 15.670 4.91%
2009-12-15 0 25.45 25.35 25.45 25.25 25.50 1,036,025 26,319,713 25.405 15.16 15.10 15.16 15.04 15.19 1,739,167 15.134 0.79%
2009-12-14 0 25.25 25.20 25.25 25.05 25.40 480,900 12,107,140 25.176 15.04 15.01 15.04 14.92 15.13 807,283 14.997 -0.20%
2009-12-11 0 25.30 25.25 25.30 25.25 25.50 553,413 14,029,580 25.351 15.07 15.04 15.07 15.04 15.19 929,010 15.102 -0.39%
2009-12-10 0 25.40 25.30 25.40 25.15 25.50 1,423,045 35,892,412 25.222 15.13 15.07 15.13 14.98 15.19 2,388,854 15.025 0.99%
2009-12-09 0 25.15 25.05 25.15 25.05 25.50 1,152,317 29,042,093 25.203 14.98 14.92 14.98 14.92 15.19 1,934,385 15.014 -2.33%
2009-12-08 0 25.75 25.70 25.85 25.65 26.50 515,489 13,397,151 25.989 15.34 15.31 15.40 15.28 15.79 865,347 15.482 -0.19%
2009-12-07 0 25.80 25.70 25.80 25.55 26.30 1,310,900 33,877,560 25.843 15.37 15.31 15.37 15.22 15.67 2,200,597 15.395 0.58%
2009-12-04 0 25.65 25.65 25.70 25.30 25.80 2,044,768 52,466,776 25.659 15.28 15.28 15.31 15.07 15.37 3,432,535 15.285 1.58%
2009-12-03 0 25.25 25.20 25.25 25.15 25.30 497,500 12,545,225 25.217 15.04 15.01 15.04 14.98 15.07 835,149 15.022 0.20%
2009-12-02 0 25.20 25.05 25.20 24.85 25.40 1,658,833 41,758,535 25.173 15.01 14.92 15.01 14.80 15.13 2,784,669 14.996 1.00%
2009-12-01 0 24.95 24.85 24.95 24.30 24.95 705,447 17,435,158 24.715 14.86 14.80 14.86 14.48 14.86 1,184,228 14.723 2.04%
2009-11-30 0 24.45 24.35 24.55 24.25 24.65 942,051 23,001,802 24.417 14.56 14.51 14.62 14.45 14.68 1,581,413 14.545 1.66%
2009-11-27 0 24.05 24.05 24.15 24.00 24.40 924,000 22,336,050 24.173 14.33 14.33 14.39 14.30 14.54 1,551,111 14.400 -2.04%
2009-11-26 0 24.55 24.45 24.55 24.35 24.80 295,000 7,260,250 24.611 14.62 14.56 14.62 14.51 14.77 495,214 14.661 -0.41%
2009-11-25 0 24.65 24.65 24.70 24.50 24.70 310,900 7,654,415 24.620 14.68 14.68 14.71 14.59 14.71 521,905 14.666 0.61%
2009-11-24 0 24.50 24.60 24.70 24.50 25.00 534,500 13,211,888 24.718 14.59 14.65 14.71 14.59 14.89 897,261 14.725 -2.00%
2009-11-23 0 25.00 24.90 24.95 24.40 25.00 1,048,500 26,030,300 24.826 14.89 14.83 14.86 14.54 14.89 1,760,108 14.789 2.04%
2009-11-20 0 24.50 24.45 24.65 24.40 24.70 570,336 14,017,211 24.577 14.59 14.56 14.68 14.54 14.71 957,418 14.641 -0.61%
2009-11-19 0 24.65 24.50 24.65 24.15 24.70 2,147,588 52,382,523 24.391 14.68 14.59 14.68 14.39 14.71 3,605,139 14.530 2.71%
2009-11-18 0 24.00 24.00 24.20 23.95 24.80 2,445,000 59,336,862 24.269 14.30 14.30 14.42 14.27 14.77 4,104,402 14.457 -2.64%
2009-11-17 0 24.65 24.55 24.70 24.35 24.95 1,088,000 26,840,250 24.669 14.68 14.62 14.71 14.51 14.86 1,826,417 14.696 -0.40%
2009-11-16 0 24.75 24.65 24.70 24.50 24.80 427,500 10,570,850 24.727 14.74 14.68 14.71 14.59 14.77 717,641 14.730 0.81%
2009-11-13 0 24.55 24.45 24.55 24.45 24.80 477,500 11,717,475 24.539 14.62 14.56 14.62 14.56 14.77 801,575 14.618 -1.01%
2009-11-12 0 24.80 24.65 24.80 24.50 24.90 1,173,500 28,911,188 24.637 14.77 14.68 14.77 14.59 14.83 1,969,945 14.676 0.20%
2009-11-11 0 24.75 24.55 24.80 24.50 24.95 781,900 19,344,884 24.741 14.74 14.62 14.77 14.59 14.86 1,312,569 14.738 0.00%
2009-11-10 0 24.75 24.55 24.75 24.55 25.00 776,837 19,280,168 24.819 14.74 14.62 14.74 14.62 14.89 1,304,070 14.785 0.20%
2009-11-09 0 24.70 24.65 24.90 24.65 25.00 1,002,300 24,897,530 24.840 14.71 14.68 14.83 14.68 14.89 1,682,553 14.797 0.00%
2009-11-06 0 24.70 24.55 24.70 24.50 24.70 985,900 24,251,635 24.598 14.71 14.62 14.71 14.59 14.71 1,655,022 14.653 0.82%
2009-11-05 0 24.50 24.30 24.50 24.30 24.55 196,666 4,803,850 24.426 14.59 14.48 14.59 14.48 14.62 330,142 14.551 0.00%
2009-11-04 0 24.50 24.50 24.65 24.40 24.70 472,000 11,551,252 24.473 14.59 14.59 14.68 14.54 14.71 792,343 14.579 0.82%
2009-11-03 0 24.30 24.20 24.30 24.05 24.80 895,000 21,762,100 24.315 14.48 14.42 14.48 14.33 14.77 1,502,429 14.485 -1.42%
2009-11-02 0 24.65 24.55 24.65 24.25 24.70 1,014,220 24,837,133 24.489 14.68 14.62 14.68 14.45 14.71 1,702,563 14.588 -0.60%
2009-10-30 0 24.80 25.00 25.05 24.20 25.05 1,667,500 41,377,900 24.814 14.77 14.89 14.92 14.42 14.92 2,799,219 14.782 3.12%
2009-10-29 0 24.05 24.05 24.10 23.90 24.35 1,396,423 33,652,209 24.099 14.33 14.33 14.36 14.24 14.51 2,344,164 14.356 -1.84%
2009-10-28 0 24.50 24.40 24.55 24.35 24.95 1,963,029 48,280,553 24.595 14.59 14.54 14.62 14.51 14.86 3,295,321 14.651 -0.20%
2009-10-27 0 24.55 24.50 24.55 24.40 25.00 2,112,100 52,323,935 24.773 14.62 14.59 14.62 14.54 14.89 3,545,565 14.758 -2.96%
2009-10-23 0 25.30 25.10 25.35 24.85 25.45 4,769,639 119,778,403 25.113 15.07 14.95 15.10 14.80 15.16 8,006,754 14.960 1.20%
2009-10-22 0 25.00 24.95 25.00 24.80 25.05 2,732,600 68,148,330 24.939 14.89 14.86 14.89 14.77 14.92 4,587,193 14.856 -0.40%
2009-10-21 0 25.10 25.05 25.25 23.90 25.50 7,182,900 177,938,248 24.772 14.95 14.92 15.04 14.24 15.19 12,057,876 14.757 4.80%
2009-10-20 0 23.95 23.95 24.00 23.85 24.00 4,373,513 104,535,263 23.902 14.27 14.27 14.30 14.21 14.30 7,341,781 14.238 0.42%
2009-10-19 0 23.85 23.80 23.85 23.50 23.90 1,987,400 47,345,048 23.823 14.21 14.18 14.21 14.00 14.24 3,336,232 14.191 1.71%
2009-10-16 0 23.45 23.45 23.50 23.35 23.65 1,661,000 39,037,200 23.502 13.97 13.97 14.00 13.91 14.09 2,788,307 14.000 1.30%
2009-10-15 0 23.15 23.15 23.20 23.00 23.35 2,408,000 55,926,475 23.225 13.79 13.79 13.82 13.70 13.91 4,042,290 13.835 -0.64%
2009-10-14 0 23.30 23.25 23.30 23.20 23.55 1,750,338 40,743,774 23.278 13.88 13.85 13.88 13.82 14.03 2,938,278 13.867 -0.43%
2009-10-13 0 23.40 23.40 23.45 23.40 23.65 1,347,300 31,667,980 23.505 13.94 13.94 13.97 13.94 14.09 2,261,702 14.002 -0.43%
2009-10-12 0 23.50 23.50 23.55 23.40 23.90 881,213 20,791,756 23.594 14.00 14.00 14.03 13.94 14.24 1,479,285 14.055 -1.47%
2009-10-09 0 23.85 23.65 23.85 23.60 24.10 1,730,531 41,379,241 23.911 14.21 14.09 14.21 14.06 14.36 2,905,028 14.244 0.42%
2009-10-08 0 23.75 23.75 23.90 23.35 23.85 1,036,345 24,429,837 23.573 14.15 14.15 14.24 13.91 14.21 1,739,704 14.043 1.93%
2009-10-07 0 23.30 23.30 23.45 23.05 23.75 1,151,500 27,035,079 23.478 13.88 13.88 13.97 13.73 14.15 1,933,014 13.986 -0.43%
2009-10-06 0 23.40 23.30 23.40 23.10 23.45 1,329,677 30,997,448 23.312 13.94 13.88 13.94 13.76 13.97 2,232,118 13.887 1.52%
2009-10-05 0 23.05 23.00 23.05 23.00 23.90 989,962 23,087,781 23.322 13.73 13.70 13.73 13.70 14.24 1,661,841 13.893 -2.41%
2009-10-02 0 24.20 24.15 24.20 24.00 24.30 2,148,220 51,746,354 24.088 14.07 14.04 14.07 13.95 14.13 3,694,751 14.005 -0.62%
2009-09-30 0 24.35 24.30 24.35 23.90 24.40 1,880,008 45,526,662 24.216 14.16 14.13 14.16 13.90 14.19 3,233,450 14.080 1.25%
2009-09-29 0 24.05 23.95 24.15 23.85 24.15 640,000 15,371,275 24.018 13.98 13.93 14.04 13.87 14.04 1,100,744 13.964 0.21%
2009-09-28 0 24.00 23.90 24.00 23.60 24.05 861,000 20,416,525 23.713 13.95 13.90 13.95 13.72 13.98 1,480,845 13.787 1.48%
2009-09-25 0 23.65 23.65 23.80 23.60 23.85 781,000 18,496,689 23.683 13.75 13.75 13.84 13.72 13.87 1,343,252 13.770 -0.42%
2009-09-24 0 23.75 23.70 23.85 23.70 24.00 816,610 19,430,581 23.794 13.81 13.78 13.87 13.78 13.95 1,404,498 13.835 -1.04%
2009-09-23 0 24.00 23.95 24.05 23.80 24.25 581,822 13,959,342 23.992 13.95 13.93 13.98 13.84 14.10 1,000,683 13.950 -0.21%
2009-09-22 0 24.05 24.05 24.10 23.80 24.05 474,900 11,383,662 23.971 13.98 13.98 14.01 13.84 13.98 816,787 13.937 1.05%
2009-09-21 0 23.80 23.80 23.85 23.80 24.00 578,735 13,897,359 24.013 13.84 13.84 13.87 13.84 13.95 995,374 13.962 -1.04%
2009-09-18 0 24.05 23.95 24.05 23.60 24.15 3,795,000 90,590,067 23.871 13.98 13.93 13.98 13.72 14.04 6,527,070 13.879 -0.21%
2009-09-17 0 24.10 24.10 24.15 23.90 24.30 1,445,380 34,790,111 24.070 14.01 14.01 14.04 13.90 14.13 2,485,928 13.995 0.63%
2009-09-16 0 23.95 23.85 23.95 23.75 24.10 944,553 22,573,796 23.899 13.93 13.87 13.93 13.81 14.01 1,624,549 13.895 0.21%
2009-09-15 0 23.90 23.75 23.90 23.65 24.30 978,840 23,443,885 23.951 13.90 13.81 13.90 13.75 14.13 1,683,520 13.926 -1.44%
2009-09-14 0 24.25 24.20 24.25 23.85 24.45 1,622,292 39,259,533 24.200 14.10 14.07 14.10 13.87 14.22 2,790,201 14.071 1.46%
2009-09-11 0 23.90 23.90 23.95 23.70 24.00 2,299,000 54,782,793 23.829 13.90 13.90 13.93 13.78 13.95 3,954,080 13.855 0.42%
2009-09-10 0 23.80 23.75 23.80 23.55 23.90 1,416,920 33,727,051 23.803 13.84 13.81 13.84 13.69 13.90 2,436,979 13.840 1.49%
2009-09-09 0 23.45 23.45 23.65 23.40 23.95 1,884,000 44,582,347 23.664 13.63 13.63 13.75 13.61 13.93 3,240,316 13.759 -1.47%
2009-09-08 0 23.80 23.75 23.90 23.65 23.90 1,222,800 29,166,830 23.852 13.84 13.81 13.90 13.75 13.90 2,103,110 13.868 -0.42%
2009-09-07 0 23.90 23.80 23.90 23.55 23.90 1,023,400 24,314,297 23.758 13.90 13.84 13.90 13.69 13.90 1,760,159 13.814 1.49%
2009-09-04 0 23.55 23.55 23.65 23.30 23.70 1,106,500 25,995,025 23.493 13.69 13.69 13.75 13.55 13.78 1,903,084 13.659 -0.21%
2009-09-03 0 23.60 23.55 23.65 23.40 24.00 935,425 22,008,525 23.528 13.72 13.69 13.75 13.61 13.95 1,608,850 13.680 0.64%
2009-09-02 0 23.45 23.40 23.55 23.25 23.55 650,000 15,227,250 23.427 13.63 13.61 13.69 13.52 13.69 1,117,943 13.621 -0.21%
2009-09-01 0 23.50 23.45 23.50 23.40 23.80 789,119 18,603,912 23.576 13.66 13.63 13.66 13.61 13.84 1,357,216 13.707 0.21%
2009-08-31 0 23.45 23.35 23.50 23.30 24.10 1,490,592 35,064,431 23.524 13.63 13.58 13.66 13.55 14.01 2,563,688 13.677 -2.70%
2009-08-28 0 24.10 24.00 24.10 23.85 24.15 1,266,202 30,347,132 23.967 14.01 13.95 14.01 13.87 14.04 2,177,757 13.935 -0.21%
2009-08-27 0 24.15 24.10 24.25 23.80 24.30 2,258,636 54,530,367 24.143 14.04 14.01 14.10 13.84 14.13 3,884,657 14.037 0.42%
2009-08-26 0 24.05 24.10 24.15 23.70 24.20 1,574,766 37,775,782 23.988 13.98 14.01 14.04 13.78 14.07 2,708,460 13.947 1.05%
2009-08-25 0 23.80 23.75 23.80 23.60 23.85 1,003,766 23,821,245 23.732 13.84 13.81 13.84 13.72 13.87 1,726,390 13.798 -0.21%
2009-08-24 0 23.85 23.85 23.95 23.80 24.10 829,275 19,826,023 23.908 13.87 13.87 13.93 13.84 14.01 1,426,281 13.901 0.63%
2009-08-21 0 23.70 23.65 23.70 23.60 24.20 809,463 19,265,011 23.800 13.78 13.75 13.78 13.72 14.07 1,392,206 13.838 -0.84%
2009-08-20 0 23.90 23.90 23.95 23.65 24.25 869,429 20,843,886 23.974 13.90 13.90 13.93 13.75 14.10 1,495,342 13.939 1.70%
2009-08-19 0 23.50 23.50 23.65 23.45 23.70 1,255,251 29,562,224 23.551 13.66 13.66 13.75 13.63 13.78 2,158,922 13.693 -0.84%
2009-08-18 0 23.70 23.65 23.70 23.40 24.05 1,756,500 41,626,582 23.699 13.78 13.75 13.78 13.61 13.98 3,021,027 13.779 -1.04%
2009-08-17 0 23.95 23.80 24.00 23.80 24.65 1,566,367 37,748,476 24.099 13.93 13.84 13.95 13.84 14.33 2,694,015 14.012 -1.03%
2009-08-14 0 24.20 24.15 24.20 24.20 24.50 1,293,500 31,426,819 24.296 14.07 14.04 14.07 14.07 14.24 2,224,707 14.126 0.00%
2009-08-13 0 24.20 24.00 24.25 24.00 24.75 2,359,786 57,453,091 24.347 14.07 13.95 14.10 13.95 14.39 4,058,626 14.156 0.00%
2009-08-12 0 24.20 24.15 24.20 24.10 24.60 1,765,500 42,725,225 24.200 14.07 14.04 14.07 14.01 14.30 3,036,506 14.071 -1.22%
2009-08-11 0 24.50 24.45 24.55 24.20 25.10 3,444,652 85,034,278 24.686 14.24 14.22 14.27 14.07 14.59 5,924,502 14.353 -1.80%
2009-08-10 0 24.95 24.90 24.95 24.85 25.40 1,460,833 36,577,283 25.039 14.51 14.48 14.51 14.45 14.77 2,512,506 14.558 -0.20%
2009-08-07 0 25.00 24.95 25.00 24.95 25.60 1,115,162 28,018,522 25.125 14.54 14.51 14.54 14.51 14.88 1,917,982 14.608 -2.15%
2009-08-06 0 25.55 25.45 25.50 25.25 25.85 1,626,600 41,496,876 25.511 14.86 14.80 14.83 14.68 15.03 2,797,610 14.833 -0.39%
2009-08-05 0 25.65 25.60 25.65 25.25 26.20 2,557,695 65,841,693 25.743 14.91 14.88 14.91 14.68 15.23 4,399,013 14.967 -0.97%
2009-08-04 0 25.90 25.90 25.95 25.80 26.50 2,319,293 60,263,057 25.983 15.06 15.06 15.09 15.00 15.41 3,988,982 15.107 0.78%
2009-08-03 0 25.70 25.70 25.85 25.45 26.15 3,558,582 91,809,871 25.800 14.94 14.94 15.03 14.80 15.20 6,120,451 15.001 1.58%
2009-07-31 0 25.30 25.20 25.35 24.75 25.40 3,140,579 78,543,639 25.009 14.71 14.65 14.74 14.39 14.77 5,401,522 14.541 3.05%
2009-07-30 0 24.55 24.50 24.60 24.25 24.60 464,139 11,356,297 24.467 14.27 14.24 14.30 14.10 14.30 798,279 14.226 0.61%
2009-07-29 0 24.40 24.35 24.40 24.15 24.80 1,859,626 45,488,770 24.461 14.19 14.16 14.19 14.04 14.42 3,198,395 14.222 -0.81%
2009-07-28 0 24.60 24.60 24.65 24.00 24.90 1,937,145 47,544,464 24.544 14.30 14.30 14.33 13.95 14.48 3,331,721 14.270 2.50%
2009-07-27 0 24.00 23.95 24.00 23.95 24.25 2,857,243 68,709,243 24.047 13.95 13.93 13.95 13.93 14.10 4,914,209 13.982 0.63%
2009-07-24 0 23.85 23.85 23.90 23.80 24.25 3,586,592 85,988,610 23.975 13.87 13.87 13.90 13.84 14.10 6,168,626 13.940 -0.21%
2009-07-23 0 23.90 23.85 23.90 23.65 24.60 5,034,663 121,251,449 24.083 13.90 13.87 13.90 13.75 14.30 8,659,182 14.003 -1.65%
2009-07-22 0 24.30 24.30 24.40 24.25 24.85 2,112,500 51,781,514 24.512 14.13 14.13 14.19 14.10 14.45 3,633,316 14.252 -1.42%
2009-07-21 0 24.65 24.60 24.65 24.45 25.30 2,821,342 69,664,944 24.692 14.33 14.30 14.33 14.22 14.71 4,852,463 14.357 -0.80%
2009-07-20 0 24.85 24.85 24.95 24.80 25.20 3,444,412 86,036,221 24.978 14.45 14.45 14.51 14.42 14.65 5,924,089 14.523 0.00%
2009-07-17 0 24.85 24.80 24.85 24.65 25.05 1,903,448 47,302,487 24.851 14.45 14.42 14.45 14.33 14.56 3,273,765 14.449 -0.60%
2009-07-16 0 25.00 24.90 25.00 24.75 25.10 2,619,969 65,350,365 24.943 14.54 14.48 14.54 14.39 14.59 4,506,119 14.503 1.83%
2009-07-15 0 24.55 24.45 24.50 24.20 24.75 1,691,673 41,390,096 24.467 14.27 14.22 14.24 14.07 14.39 2,909,530 14.226 -1.01%
2009-07-14 0 24.80 24.75 24.80 24.40 24.85 1,265,500 31,314,025 24.744 14.42 14.39 14.42 14.19 14.45 2,176,550 14.387 2.48%
2009-07-13 0 24.20 24.20 24.25 23.90 24.65 1,036,500 25,138,230 24.253 14.07 14.07 14.10 13.90 14.33 1,782,690 14.101 -2.02%
2009-07-10 0 24.70 24.70 24.80 24.45 24.80 675,823 16,697,170 24.706 14.36 14.36 14.42 14.22 14.42 1,162,357 14.365 0.41%
2009-07-09 0 24.60 24.55 24.60 24.30 24.90 851,600 20,923,205 24.569 14.30 14.27 14.30 14.13 14.48 1,464,678 14.285 -0.40%
2009-07-08 0 24.70 24.70 24.95 24.00 25.00 1,463,580 36,074,733 24.648 14.36 14.36 14.51 13.95 14.54 2,517,230 14.331 0.82%
2009-07-07 0 24.50 24.50 24.55 24.40 25.15 1,233,451 30,547,518 24.766 14.24 14.24 14.27 14.19 14.62 2,121,428 14.400 -0.61%
2009-07-06 0 24.65 24.60 24.70 23.80 24.70 935,680 22,950,217 24.528 14.33 14.30 14.36 13.84 14.36 1,609,288 14.261 1.44%
2009-07-03 0 24.30 24.30 24.40 23.30 24.40 822,647 19,735,968 23.991 14.13 14.13 14.19 13.55 14.19 1,414,881 13.949 0.00%
2009-07-02 0 24.30 24.35 24.40 24.15 24.95 1,532,292 37,436,620 24.432 14.13 14.16 14.19 14.04 14.51 2,635,409 14.205 0.00%
2009-06-30 0 24.30 24.20 24.30 24.20 24.55 1,762,285 42,869,101 24.326 14.13 14.07 14.13 14.07 14.27 3,030,977 14.144 1.25%
2009-06-29 0 24.00 23.95 24.00 23.85 24.40 1,079,242 25,921,101 24.018 13.95 13.93 13.95 13.87 14.19 1,856,202 13.965 -0.41%
2009-06-26 0 24.10 24.05 24.10 23.60 24.75 6,765,000 162,876,850 24.076 14.01 13.98 14.01 13.72 14.39 11,635,211 13.999 2.77%
2009-06-25 0 23.45 23.45 23.50 23.35 23.75 2,661,176 62,523,376 23.495 13.63 13.63 13.66 13.58 13.81 4,576,991 13.660 -0.21%
2009-06-24 0 23.50 23.45 23.50 23.10 23.65 3,320,737 77,942,430 23.471 13.66 13.63 13.66 13.43 13.75 5,711,379 13.647 1.73%
2009-06-23 0 23.10 23.10 23.25 22.70 23.40 1,594,302 36,721,808 23.033 13.43 13.43 13.52 13.20 13.61 2,742,061 13.392 -1.91%
2009-06-22 0 23.55 23.50 23.60 22.80 23.65 1,612,385 37,564,546 23.298 13.69 13.66 13.72 13.26 13.75 2,773,162 13.546 2.61%
2009-06-19 0 22.95 22.90 23.10 22.80 23.30 1,628,514 37,421,186 22.979 13.34 13.31 13.43 13.26 13.55 2,800,902 13.360 0.22%
2009-06-18 0 22.90 22.85 22.90 22.65 23.45 1,101,475 25,268,310 22.940 13.31 13.29 13.31 13.17 13.63 1,894,441 13.338 -0.22%
2009-06-17 0 22.95 22.90 22.95 22.55 23.15 1,625,499 37,235,902 22.907 13.34 13.31 13.34 13.11 13.46 2,795,717 13.319 -0.65%
2009-06-16 0 23.10 23.05 23.15 22.95 24.00 2,825,000 65,656,375 23.241 13.43 13.40 13.46 13.34 13.95 4,858,754 13.513 -4.35%
2009-06-15 0 24.15 24.05 24.20 23.75 24.35 947,872 22,828,729 24.084 14.04 13.98 14.07 13.81 14.16 1,630,257 14.003 -0.62%
2009-06-12 0 24.30 24.25 24.40 24.20 25.00 1,325,497 32,438,477 24.473 14.13 14.10 14.19 14.07 14.54 2,279,739 14.229 -1.82%
2009-06-11 0 24.75 24.55 24.90 24.45 25.10 1,408,343 34,886,178 24.771 14.39 14.27 14.48 14.22 14.59 2,422,227 14.403 -0.40%
2009-06-10 0 24.85 24.85 24.90 24.35 25.20 1,334,422 33,096,863 24.802 14.45 14.45 14.48 14.16 14.65 2,295,090 14.421 2.26%
2009-06-09 0 24.30 24.35 24.45 24.05 25.40 3,376,500 82,703,125 24.494 14.13 14.16 14.22 13.98 14.77 5,807,286 14.241 -4.33%
2009-06-08 0 25.40 25.35 25.50 24.70 25.50 2,177,131 54,701,944 25.126 14.77 14.74 14.83 14.36 14.83 3,744,476 14.609 1.60%
2009-06-05 0 25.00 24.85 25.00 24.35 25.05 2,019,122 50,111,797 24.819 14.54 14.45 14.54 14.16 14.56 3,472,714 14.430 2.88%
2009-06-04 0 24.30 24.30 24.45 24.15 25.00 2,567,694 62,753,365 24.440 14.13 14.13 14.22 14.04 14.54 4,416,210 14.210 -1.02%
2009-06-03 0 24.55 24.35 24.55 24.00 24.70 3,986,473 96,873,952 24.301 14.27 14.16 14.27 13.95 14.36 6,856,386 14.129 1.66%
2009-06-02 0 24.15 24.10 24.15 23.80 25.30 3,297,200 81,746,223 24.793 14.04 14.01 14.04 13.84 14.71 5,670,897 14.415 -3.01%
2009-06-01 0 24.90 24.85 24.90 23.50 25.00 5,971,829 145,533,844 24.370 14.48 14.45 14.48 13.66 14.54 10,271,026 14.169 4.40%
2009-05-29 0 23.85 23.85 23.90 22.50 24.15 7,523,202 177,713,332 23.622 13.87 13.87 13.90 13.08 14.04 12,939,252 13.734 5.53%
2009-05-27 0 22.60 22.60 22.70 22.10 22.95 6,611,000 148,818,180 22.511 13.14 13.14 13.20 12.85 13.34 11,370,344 13.088 4.15%
2009-05-26 0 21.70 21.70 21.75 20.85 21.75 4,326,500 93,284,425 21.561 12.62 12.62 12.65 12.12 12.65 7,441,203 12.536 4.08%
2009-05-25 0 20.85 20.85 20.90 20.60 21.15 3,862,900 80,404,530 20.815 12.12 12.12 12.15 11.98 12.30 6,643,852 12.102 0.97%
2009-05-22 0 20.65 20.60 20.70 20.25 21.25 3,178,200 66,214,490 20.834 12.01 11.98 12.04 11.77 12.36 5,466,227 12.113 -1.43%
2009-05-21 0 20.95 20.90 20.95 20.85 21.25 2,737,314 57,561,410 21.028 12.18 12.15 12.18 12.12 12.36 4,707,942 12.226 0.00%
2009-05-20 0 20.95 20.95 21.05 20.80 21.40 3,478,874 72,933,429 20.965 12.18 12.18 12.24 12.09 12.44 5,983,360 12.189 -0.71%
2009-05-19 0 21.10 21.10 21.25 20.75 21.20 3,431,500 71,863,275 20.942 12.27 12.27 12.36 12.06 12.33 5,901,881 12.176 2.43%
2009-05-18 0 20.60 20.60 20.70 20.50 21.00 2,362,406 48,840,636 20.674 11.98 11.98 12.04 11.92 12.21 4,063,133 12.020 -0.72%
2009-05-15 0 20.75 20.80 20.85 20.45 21.20 3,033,500 62,879,261 20.728 12.06 12.09 12.12 11.89 12.33 5,217,356 12.052 1.47%
2009-05-14 0 20.45 20.35 20.45 20.20 20.65 1,426,500 29,048,150 20.363 11.89 11.83 11.89 11.74 12.01 2,453,456 11.840 -0.97%
2009-05-13 0 20.65 20.55 20.70 20.50 21.15 3,819,500 79,512,375 20.817 12.01 11.95 12.04 11.92 12.30 6,569,207 12.104 0.49%
2009-05-12 0 20.55 20.50 20.55 20.45 21.15 2,828,000 58,395,925 20.649 11.95 11.92 11.95 11.89 12.30 4,863,914 12.006 -1.67%
2009-05-11 0 20.90 20.95 21.00 20.65 21.70 3,815,000 81,125,291 21.265 12.15 12.18 12.21 12.01 12.62 6,561,468 12.364 -0.24%
2009-05-08 0 20.95 20.90 20.95 20.70 21.10 2,717,120 56,839,616 20.919 12.18 12.15 12.18 12.04 12.27 4,673,210 12.163 -0.71%
2009-05-07 0 21.10 21.05 21.10 21.00 22.00 3,365,552 71,438,748 21.226 12.27 12.24 12.27 12.21 12.79 5,788,456 12.342 -1.86%
2009-05-06 0 21.50 21.45 21.50 20.60 21.80 7,325,600 154,711,960 21.119 12.50 12.47 12.50 11.98 12.68 12,599,394 12.279 4.88%
2009-05-05 0 20.50 20.45 20.50 20.40 20.90 3,457,814 71,318,659 20.625 11.92 11.89 11.92 11.86 12.15 5,947,139 11.992 0.74%
2009-05-04 0 20.35 20.35 20.40 20.20 20.55 4,046,469 82,144,352 20.300 11.83 11.83 11.86 11.74 11.95 6,959,574 11.803 1.24%
2009-04-30 0 20.10 20.00 20.05 19.90 20.35 2,705,715 54,429,806 20.117 11.69 11.63 11.66 11.57 11.83 4,653,594 11.696 1.41%
2009-04-29 0 19.82 19.82 19.90 19.80 19.96 1,282,500 25,521,850 19.900 11.52 11.52 11.57 11.51 11.61 2,205,788 11.570 0.92%
2009-04-28 0 19.64 19.64 19.66 19.64 20.00 1,369,761 27,135,421 19.810 11.42 11.42 11.43 11.42 11.63 2,355,870 11.518 -0.91%
2009-04-27 0 19.82 19.86 19.88 19.72 20.15 2,215,000 44,055,785 19.890 11.52 11.55 11.56 11.47 11.72 3,809,607 11.564 -0.30%
2009-04-24 0 19.88 19.80 19.94 19.78 19.98 1,570,114 31,150,089 19.839 11.56 11.51 11.59 11.50 11.62 2,700,459 11.535 -0.10%
2009-04-23 0 19.90 19.90 19.94 19.72 19.96 796,390 15,821,811 19.867 11.57 11.57 11.59 11.47 11.61 1,369,721 11.551 0.91%
2009-04-22 0 19.72 19.70 19.76 19.70 20.50 2,933,500 58,652,510 19.994 11.47 11.45 11.49 11.45 11.92 5,045,365 11.625 -1.40%
2009-04-21 0 20.00 19.92 20.05 19.64 20.05 1,147,500 22,749,955 19.826 11.63 11.58 11.66 11.42 11.66 1,973,600 11.527 0.00%
2009-04-20 0 20.00 19.98 20.00 19.92 20.40 2,679,200 53,570,526 19.995 11.63 11.62 11.63 11.58 11.86 4,607,991 11.626 -0.74%
2009-04-17 0 20.15 20.10 20.20 20.15 20.80 3,236,885 66,334,709 20.493 11.72 11.69 11.74 11.72 12.09 5,567,160 11.915 -1.71%
2009-04-16 0 20.50 20.40 20.50 20.40 21.10 1,215,282 24,983,144 20.557 11.92 11.86 11.92 11.86 12.27 2,090,179 11.953 -0.97%
2009-04-15 0 20.70 20.60 20.70 20.25 20.90 1,467,000 30,011,900 20.458 12.04 11.98 12.04 11.77 12.15 2,523,112 11.895 -1.19%
2009-04-14 0 20.95 20.95 21.00 20.90 21.40 4,260,500 89,516,650 21.011 12.18 12.18 12.21 12.15 12.44 7,327,689 12.216 1.45%
2009-04-09 0 20.65 20.65 20.70 19.84 20.75 4,944,039 100,184,023 20.264 12.01 12.01 12.04 11.54 12.06 8,503,317 11.782 4.82%
2009-04-08 0 19.70 19.70 19.78 19.56 19.94 5,359,500 105,626,221 19.708 11.45 11.45 11.50 11.37 11.59 9,217,873 11.459 0.82%
2009-04-07 0 19.54 19.54 19.60 19.34 19.96 4,940,800 96,892,422 19.611 11.36 11.36 11.40 11.24 11.61 8,497,746 11.402 0.21%
2009-04-06 0 19.50 19.48 19.50 19.44 20.10 4,384,000 86,037,750 19.625 11.34 11.33 11.34 11.30 11.69 7,540,098 11.411 -2.40%
2009-04-03 0 19.98 19.96 19.98 19.94 20.95 3,404,961 68,734,057 20.186 11.62 11.61 11.62 11.59 12.18 5,856,236 11.737 -3.24%
2009-04-02 0 20.65 20.65 20.70 20.30 20.85 2,683,500 55,458,175 20.666 12.01 12.01 12.04 11.80 12.12 4,615,386 12.016 1.23%
2009-04-01 0 20.40 20.35 20.45 20.20 20.75 621,000 12,739,025 20.514 11.86 11.83 11.89 11.74 12.06 1,068,066 11.927 0.25%
2009-03-31 0 20.35 20.20 20.50 20.05 21.10 1,530,500 31,417,953 20.528 11.83 11.74 11.92 11.66 12.27 2,632,327 11.935 -0.73%
2009-03-30 0 20.50 20.50 20.65 20.40 21.10 331,519 6,855,790 20.680 11.92 11.92 12.01 11.86 12.27 570,184 12.024 -2.38%
2009-03-27 0 21.00 21.00 21.20 20.55 21.20 1,923,500 40,419,475 21.014 12.21 12.21 12.33 11.95 12.33 3,308,253 12.218 2.19%
2009-03-26 0 20.55 20.55 20.60 20.30 20.90 1,888,487 38,816,478 20.554 11.95 11.95 11.98 11.80 12.15 3,248,033 11.951 0.00%
2009-03-25 0 20.55 20.55 20.65 20.45 21.00 1,506,500 31,208,600 20.716 11.95 11.95 12.01 11.89 12.21 2,591,049 12.045 -3.07%
2009-03-24 0 21.20 21.10 21.20 20.80 21.45 2,314,233 48,986,021 21.167 12.33 12.27 12.33 12.09 12.47 3,980,279 12.307 1.92%
2009-03-23 0 20.80 20.75 20.80 19.98 20.80 517,962 10,638,759 20.540 12.09 12.06 12.09 11.62 12.09 890,850 11.942 3.48%
2009-03-20 0 20.10 20.10 20.25 20.10 20.65 717,000 14,574,963 20.328 11.69 11.69 11.77 11.69 12.01 1,233,178 11.819 -2.43%
2009-03-19 0 20.60 20.50 20.60 20.20 20.80 960,000 19,662,600 20.482 11.98 11.92 11.98 11.74 12.09 1,651,116 11.909 0.73%
2009-03-18 0 20.45 20.45 20.50 20.40 21.10 891,000 18,359,925 20.606 11.89 11.89 11.92 11.86 12.27 1,532,442 11.981 -0.49%
2009-03-17 0 20.55 20.45 20.55 20.40 20.90 446,080 9,164,878 20.545 11.95 11.89 11.95 11.86 12.15 767,219 11.946 -1.44%
2009-03-16 0 20.85 20.65 20.85 20.40 20.90 721,850 14,967,515 20.735 12.12 12.01 12.12 11.86 12.15 1,241,519 12.056 1.46%
2009-03-13 0 20.55 20.40 20.55 20.15 21.15 882,000 18,098,725 20.520 11.95 11.86 11.95 11.72 12.30 1,516,963 11.931 -1.20%
2009-03-12 0 20.80 20.75 20.80 20.50 20.95 789,849 16,408,099 20.774 12.09 12.06 12.09 11.92 12.18 1,358,472 12.078 0.96%
2009-03-11 0 21.45 21.45 21.50 20.85 21.60 1,429,926 30,449,172 21.294 11.98 11.98 12.01 11.64 12.06 2,560,453 11.892 4.13%
2009-03-10 0 20.60 20.60 20.75 20.25 21.10 1,158,939 23,984,291 20.695 11.50 11.50 11.59 11.31 11.78 2,075,219 11.557 2.49%
2009-03-09 0 20.10 20.10 20.50 20.10 20.65 1,152,500 23,466,375 20.361 11.23 11.23 11.45 11.23 11.53 2,063,689 11.371 -2.90%
2009-03-06 0 20.70 20.65 20.70 20.50 21.30 961,000 19,882,625 20.690 11.56 11.53 11.56 11.45 11.90 1,720,785 11.554 -2.82%
2009-03-05 0 21.30 21.30 21.45 20.50 21.65 1,753,326 37,079,571 21.148 11.90 11.90 11.98 11.45 12.09 3,139,540 11.811 4.67%
2009-03-04 0 20.35 20.35 20.40 20.10 20.65 2,137,246 43,589,232 20.395 11.36 11.36 11.39 11.23 11.53 3,826,994 11.390 -2.16%
2009-03-03 0 20.80 20.75 20.80 20.25 20.90 1,035,123 21,335,027 20.611 11.62 11.59 11.62 11.31 11.67 1,853,511 11.511 -1.89%
2009-03-02 0 21.20 21.20 21.40 21.20 22.00 829,582 17,771,190 21.422 11.84 11.84 11.95 11.84 12.29 1,485,466 11.963 -3.64%
2009-02-27 0 22.00 21.90 22.00 21.80 22.70 1,314,382 29,066,606 22.114 12.29 12.23 12.29 12.17 12.68 2,353,558 12.350 -0.90%
2009-02-26 0 22.20 22.20 22.30 22.05 22.75 1,200,543 26,784,394 22.310 12.40 12.40 12.45 12.31 12.71 2,149,716 12.460 -1.33%
2009-02-25 0 22.50 22.50 22.60 21.35 22.90 1,609,491 35,666,541 22.160 12.57 12.57 12.62 11.92 12.79 2,881,986 12.376 3.93%
2009-02-24 0 21.65 21.55 21.65 21.30 21.75 1,258,294 27,054,844 21.501 12.09 12.03 12.09 11.90 12.15 2,253,126 12.008 -1.37%
2009-02-23 0 21.95 21.90 21.95 21.55 22.00 652,000 14,226,625 21.820 12.26 12.23 12.26 12.03 12.29 1,167,484 12.186 -0.68%
2009-02-20 0 22.10 22.10 22.15 21.60 22.30 1,122,001 24,715,312 22.028 12.34 12.34 12.37 12.06 12.45 2,009,077 12.302 0.45%
2009-02-19 0 22.00 21.85 22.00 21.40 22.20 1,425,000 30,974,505 21.736 12.29 12.20 12.29 11.95 12.40 2,551,633 12.139 -0.90%
2009-02-18 0 22.20 22.00 22.20 21.50 22.20 1,226,400 26,830,275 21.877 12.40 12.29 12.40 12.01 12.40 2,196,016 12.218 -1.11%
2009-02-17 0 22.45 22.25 22.45 21.65 22.45 1,092,400 24,264,745 22.212 12.54 12.43 12.54 12.09 12.54 1,956,073 12.405 2.28%
2009-02-16 0 21.95 21.85 21.95 21.00 21.95 1,944,000 42,036,925 21.624 12.26 12.20 12.26 11.73 12.26 3,480,964 12.076 1.86%
2009-02-13 0 21.55 21.50 21.55 21.35 22.00 2,758,000 59,565,275 21.597 12.03 12.01 12.03 11.92 12.29 4,938,528 12.061 -1.37%
2009-02-12 0 21.85 21.85 22.00 21.80 22.30 980,051 21,576,862 22.016 12.20 12.20 12.29 12.17 12.45 1,754,898 12.295 -1.80%
2009-02-11 0 22.25 22.20 22.25 21.75 22.65 2,192,508 48,570,826 22.153 12.43 12.40 12.43 12.15 12.65 3,925,947 12.372 -2.84%
2009-02-10 0 22.90 22.90 22.95 22.70 23.00 1,876,492 42,959,802 22.894 12.79 12.79 12.82 12.68 12.84 3,360,083 12.785 -1.93%
2009-02-09 0 23.35 23.25 23.35 22.95 24.45 1,797,000 41,894,825 23.314 13.04 12.98 13.04 12.82 13.65 3,217,743 13.020 -3.51%
2009-02-06 0 24.20 24.10 24.20 23.90 25.25 963,500 23,650,261 24.546 13.51 13.46 13.51 13.35 14.10 1,725,262 13.708 -1.43%
2009-02-05 0 24.55 24.55 24.90 24.55 26.10 1,043,000 26,411,407 25.323 13.71 13.71 13.91 13.71 14.58 1,867,616 14.142 -3.35%
2009-02-04 0 25.40 25.30 25.50 25.00 26.20 3,207,050 81,995,235 25.567 14.19 14.13 14.24 13.96 14.63 5,742,606 14.278 -0.59%
2009-02-03 0 25.55 25.55 25.70 24.60 25.80 522,000 13,296,375 25.472 14.27 14.27 14.35 13.74 14.41 934,703 14.225 1.39%
2009-02-02 0 25.20 25.20 25.40 24.55 26.00 1,611,447 40,730,120 25.275 14.07 14.07 14.19 13.71 14.52 2,885,488 14.116 -2.14%
2009-01-30 0 25.75 25.20 25.75 24.35 25.90 1,419,300 35,920,075 25.308 14.38 14.07 14.38 13.60 14.46 2,541,426 14.134 2.79%
2009-01-29 0 25.05 24.65 25.05 23.95 27.45 1,703,066 43,001,039 25.249 13.99 13.77 13.99 13.38 15.33 3,049,543 14.101 4.81%
2009-01-23 0 23.90 23.55 23.90 23.40 24.50 1,236,500 29,033,333 23.480 13.35 13.15 13.35 13.07 13.68 2,214,101 13.113 2.36%
2009-01-22 0 23.35 23.00 23.35 22.30 23.35 1,664,200 37,830,425 22.732 13.04 12.84 13.04 12.45 13.04 2,979,949 12.695 7.60%
2009-01-21 0 21.70 21.65 21.70 21.70 22.95 1,322,834 29,135,417 22.025 12.12 12.09 12.12 12.12 12.82 2,368,692 12.300 -5.45%
2009-01-20 0 22.95 22.75 22.95 22.60 23.05 277,500 6,340,375 22.848 12.82 12.71 12.82 12.62 12.87 496,897 12.760 -0.22%
2009-01-19 0 23.00 22.95 23.00 22.80 23.35 211,630 4,873,065 23.026 12.84 12.82 12.84 12.73 13.04 378,949 12.859 1.77%
2009-01-16 0 22.60 22.60 23.00 21.55 23.00 1,263,389 28,385,390 22.468 12.62 12.62 12.84 12.03 12.84 2,262,249 12.547 3.67%
2009-01-15 0 21.80 21.80 21.85 21.40 23.70 3,515,000 77,424,800 22.027 12.17 12.17 12.20 11.95 13.24 6,294,027 12.301 -9.36%
2009-01-14 0 24.05 24.05 24.50 24.00 24.80 1,022,200 24,688,200 24.152 13.43 13.43 13.68 13.40 13.85 1,830,371 13.488 -0.21%
2009-01-13 0 24.10 24.10 24.25 23.95 25.60 1,791,400 43,428,900 24.243 13.46 13.46 13.54 13.38 14.30 3,207,716 13.539 -2.03%
2009-01-12 0 24.60 24.55 24.60 24.45 24.90 220,552 5,423,594 24.591 13.74 13.71 13.74 13.65 13.91 394,925 13.733 -0.40%
2009-01-09 0 24.70 24.70 24.80 24.70 25.25 350,256 8,749,048 24.979 13.79 13.79 13.85 13.79 14.10 627,175 13.950 -2.37%
2009-01-08 0 25.30 25.25 25.30 24.00 25.30 731,230 18,298,724 25.025 14.13 14.10 14.13 13.40 14.13 1,309,355 13.975 -1.17%
2009-01-07 0 25.60 25.60 25.90 25.60 26.50 684,000 17,690,450 25.863 14.30 14.30 14.46 14.30 14.80 1,224,784 14.444 -0.78%
2009-01-06 0 25.80 25.55 25.90 25.35 25.80 1,134,000 28,810,525 25.406 14.41 14.27 14.46 14.16 14.41 2,030,562 14.188 2.18%
2009-01-05 0 25.25 25.25 25.40 24.80 26.40 1,636,000 41,351,850 25.276 14.10 14.10 14.19 13.85 14.74 2,929,453 14.116 -3.26%
2009-01-02 0 26.10 26.10 26.15 25.80 26.35 580,800 15,141,870 26.071 14.58 14.58 14.60 14.41 14.72 1,039,992 14.560 2.35%
2008-12-31 0 25.50 25.15 25.50 24.50 25.50 600,058 15,109,009 25.179 14.24 14.05 14.24 13.68 14.24 1,074,476 14.062 2.62%
2008-12-30 0 24.85 24.85 24.90 24.10 24.95 297,000 7,347,600 24.739 13.88 13.88 13.91 13.46 13.93 531,814 13.816 0.20%
2008-12-29 0 24.80 24.55 24.80 24.05 25.00 283,476 6,992,120 24.666 13.85 13.71 13.85 13.43 13.96 507,598 13.775 2.06%
2008-12-24 0 24.30 24.20 24.40 23.35 24.30 371,465 8,922,818 24.021 13.57 13.51 13.63 13.04 13.57 665,152 13.415 1.46%
2008-12-23 0 23.95 23.80 23.95 23.60 24.30 1,569,500 37,393,600 23.825 13.38 13.29 13.38 13.18 13.57 2,810,377 13.306 -1.44%
2008-12-22 0 24.30 24.20 24.30 23.45 24.50 735,889 17,742,297 24.110 13.57 13.51 13.57 13.10 13.68 1,317,697 13.465 3.62%
2008-12-19 0 23.45 23.45 23.50 23.30 23.95 1,609,081 37,776,263 23.477 13.10 13.10 13.12 13.01 13.38 2,881,252 13.111 0.86%
2008-12-18 0 23.25 23.25 23.35 23.00 23.35 1,192,000 27,646,698 23.194 12.98 12.98 13.04 12.84 13.04 2,134,418 12.953 0.43%
2008-12-17 0 23.15 23.05 23.15 22.95 23.30 1,590,440 36,685,660 23.066 12.93 12.87 12.93 12.82 13.01 2,847,873 12.882 1.09%
2008-12-16 0 22.90 22.90 23.10 22.70 23.50 1,129,200 25,976,260 23.004 12.79 12.79 12.90 12.68 13.12 2,021,967 12.847 -1.08%
2008-12-15 0 23.15 23.15 23.30 23.00 24.80 758,650 17,575,308 23.167 12.93 12.93 13.01 12.84 13.85 1,358,453 12.938 0.65%
2008-12-12 0 23.00 23.00 23.05 22.60 23.15 1,174,000 26,936,650 22.944 12.84 12.84 12.87 12.62 12.93 2,102,187 12.814 0.44%
2008-12-11 0 22.90 22.85 22.90 22.55 22.95 728,311 16,625,042 22.827 12.79 12.76 12.79 12.59 12.82 1,304,128 12.748 1.78%
2008-12-10 0 22.50 22.50 22.70 22.50 23.20 2,727,081 62,583,508 22.949 12.57 12.57 12.68 12.57 12.96 4,883,164 12.816 -1.53%
2008-12-09 0 22.85 22.75 22.85 22.30 22.90 1,122,840 25,576,013 22.778 12.76 12.71 12.76 12.45 12.79 2,010,579 12.721 0.44%
2008-12-08 0 22.75 22.75 22.90 22.00 23.00 1,083,200 24,628,000 22.736 12.71 12.71 12.79 12.29 12.84 1,939,599 12.697 2.94%
2008-12-05 0 22.10 22.10 22.40 22.10 23.40 1,100,569 24,835,439 22.566 12.34 12.34 12.51 12.34 13.07 1,970,700 12.602 -1.78%
2008-12-04 0 22.50 22.50 22.65 21.80 23.00 2,543,028 56,944,667 22.392 12.57 12.57 12.65 12.17 12.84 4,553,595 12.505 3.93%
2008-12-03 0 21.65 21.65 21.75 20.65 22.10 3,669,593 79,307,354 21.612 12.09 12.09 12.15 11.53 12.34 6,570,845 12.070 7.18%
2008-12-02 0 20.20 20.20 20.35 19.16 20.35 2,544,000 51,089,216 20.082 11.28 11.28 11.36 10.70 11.36 4,555,336 11.215 -0.98%
2008-12-01 0 20.40 20.30 20.40 19.80 20.60 2,234,731 45,352,616 20.294 11.39 11.34 11.39 11.06 11.50 4,001,553 11.334 1.49%
2008-11-28 0 20.10 20.10 20.20 20.00 20.25 1,169,000 23,486,200 20.091 11.23 11.23 11.28 11.17 11.31 2,093,234 11.220 -0.99%
2008-11-27 0 20.30 20.25 20.30 19.80 20.50 1,765,292 35,466,437 20.091 11.34 11.31 11.34 11.06 11.45 3,160,966 11.220 0.50%
2008-11-26 0 20.20 20.10 20.20 19.84 20.35 801,062 16,027,688 20.008 11.28 11.23 11.28 11.08 11.36 1,434,397 11.174 1.81%
2008-11-25 0 19.84 19.84 19.90 19.40 20.70 2,204,725 43,917,541 19.920 11.08 11.08 11.11 10.83 11.56 3,947,823 11.124 -1.05%
2008-11-24 0 20.05 20.05 20.30 18.60 20.50 1,065,879 21,101,812 19.798 11.20 11.20 11.34 10.39 11.45 1,908,584 11.056 1.67%
2008-11-21 0 19.72 19.70 19.72 18.80 19.72 1,951,340 37,619,988 19.279 11.01 11.00 11.01 10.50 11.01 3,494,107 10.767 -0.90%
2008-11-20 0 19.90 19.66 19.90 19.30 20.00 1,568,000 30,832,510 19.664 11.11 10.98 11.11 10.78 11.17 2,807,691 10.981 -1.00%
2008-11-19 0 20.10 20.10 20.15 19.10 20.10 1,232,900 24,385,538 19.779 11.23 11.23 11.25 10.67 11.23 2,207,655 11.046 3.18%
2008-11-18 0 19.48 19.48 19.78 19.20 20.20 1,272,455 25,257,862 19.850 10.88 10.88 11.05 10.72 11.28 2,278,483 11.085 -3.56%
2008-11-17 0 20.20 20.20 20.50 19.90 23.15 1,294,977 27,062,216 20.898 11.28 11.28 11.45 11.11 12.93 2,318,811 11.671 2.75%
2008-11-14 0 19.66 19.60 19.66 19.56 20.40 1,807,526 36,106,887 19.976 10.98 10.95 10.98 10.92 11.39 3,236,591 11.156 0.31%
2008-11-13 0 19.60 19.60 19.80 19.50 21.20 1,095,832 22,198,701 20.257 10.95 10.95 11.06 10.89 11.84 1,962,218 11.313 -7.76%
2008-11-12 0 21.25 21.25 21.35 21.00 21.75 1,056,684 22,522,956 21.315 11.87 11.87 11.92 11.73 12.15 1,892,119 11.904 0.24%
2008-11-11 0 21.20 21.20 21.40 21.20 23.80 1,884,275 41,457,693 22.002 11.84 11.84 11.95 11.84 13.29 3,374,019 12.287 -9.40%
2008-11-10 0 23.40 23.10 23.40 22.35 24.50 1,372,419 31,815,469 23.182 13.07 12.90 13.07 12.48 13.68 2,457,480 12.946 -3.11%
2008-11-07 0 24.15 24.15 24.20 21.35 24.15 1,649,842 38,333,191 23.234 13.49 13.49 13.51 11.92 13.49 2,954,239 12.976 6.62%
2008-11-06 0 22.65 22.30 22.65 21.40 22.65 2,121,000 46,897,740 22.111 12.65 12.45 12.65 11.95 12.65 3,797,904 12.348 -3.62%
2008-11-05 0 26.80 26.55 26.80 25.20 26.90 4,442,092 114,431,869 25.761 13.12 13.00 13.12 12.34 13.17 9,071,055 12.615 10.29%
2008-11-04 0 24.30 24.30 24.60 23.75 25.40 2,918,398 70,952,195 24.312 11.90 11.90 12.05 11.63 12.44 5,959,568 11.906 0.41%
2008-11-03 0 24.20 24.10 24.20 23.30 24.30 1,545,716 36,790,785 23.802 11.85 11.80 11.85 11.41 11.90 3,156,457 11.656 2.98%
2008-10-31 0 23.50 23.50 23.60 21.90 23.65 2,841,695 64,908,781 22.842 11.51 11.51 11.56 10.72 11.58 5,802,935 11.186 5.15%
2008-10-30 0 22.35 22.30 22.35 21.05 22.55 4,517,009 98,546,261 21.817 10.94 10.92 10.94 10.31 11.04 9,224,040 10.684 3.00%
2008-10-29 0 21.70 21.70 21.75 21.65 22.15 2,860,163 62,501,248 21.852 10.63 10.63 10.65 10.60 10.85 5,840,648 10.701 -1.36%
2008-10-28 0 22.00 21.90 22.00 20.75 22.40 2,789,342 60,249,594 21.600 10.77 10.72 10.77 10.16 10.97 5,696,026 10.577 -0.23%
2008-10-27 0 22.05 22.00 22.05 21.00 23.50 2,639,077 57,885,259 21.934 10.80 10.77 10.80 10.28 11.51 5,389,175 10.741 -4.13%
2008-10-24 0 23.00 23.00 23.10 22.00 23.90 4,353,200 100,550,562 23.098 11.26 11.26 11.31 10.77 11.70 8,889,531 11.311 4.55%
2008-10-23 0 22.00 22.00 22.05 20.55 22.15 2,672,355 57,451,955 21.499 10.77 10.77 10.80 10.06 10.85 5,457,131 10.528 4.76%
2008-10-22 0 21.00 21.00 21.30 20.50 21.35 2,202,080 46,114,562 20.941 10.28 10.28 10.43 10.04 10.46 4,496,797 10.255 2.44%
2008-10-21 0 20.50 20.50 20.80 20.50 21.50 1,973,914 41,065,223 20.804 10.04 10.04 10.19 10.04 10.53 4,030,867 10.188 -1.68%
2008-10-20 0 20.85 20.75 20.85 20.40 21.65 2,233,858 46,294,732 20.724 10.21 10.16 10.21 9.990 10.60 4,561,690 10.149 1.71%
2008-10-17 0 20.50 20.50 20.60 20.30 21.35 1,551,295 31,824,788 20.515 10.04 10.04 10.09 9.941 10.46 3,167,850 10.046 3.02%
2008-10-16 0 19.90 19.74 19.90 19.02 20.00 1,671,147 33,007,371 19.751 9.745 9.667 9.745 9.314 9.794 3,412,596 9.6722 -3.40%
2008-10-15 0 20.60 20.30 20.60 19.90 22.00 1,650,812 34,196,331 20.715 10.09 9.941 10.09 9.745 10.77 3,371,071 10.144 -4.19%
2008-10-14 0 21.50 21.50 21.55 20.80 23.20 2,732,568 59,437,962 21.752 10.53 10.53 10.55 10.19 11.36 5,580,090 10.652 8.04%
2008-10-13 0 19.90 19.90 20.00 18.70 20.80 2,318,086 45,583,210 19.664 9.745 9.745 9.794 9.157 10.19 4,733,690 9.6295 0.00%
2008-10-10 0 19.90 19.88 19.90 19.60 20.90 2,614,083 52,768,569 20.186 9.745 9.735 9.745 9.598 10.23 5,338,136 9.8852 -11.56%
2008-10-09 0 22.50 22.50 22.65 20.05 22.50 4,327,032 90,351,265 20.881 11.02 11.02 11.09 9.818 11.02 8,836,094 10.225 7.14%
2008-10-08 0 21.00 21.00 22.15 19.80 23.60 4,450,731 94,461,434 21.224 10.28 10.28 10.85 9.696 11.56 9,088,696 10.393 -11.39%
2008-10-06 0 23.70 23.50 23.70 23.40 24.50 2,133,200 50,975,240 23.896 11.61 11.51 11.61 11.46 12.00 4,356,140 11.702 -3.85%
2008-10-03 0 24.65 24.60 24.65 24.00 25.40 947,054 23,488,387 24.802 12.07 12.05 12.07 11.75 12.44 1,933,949 12.145 -1.20%
2008-10-02 0 24.95 24.95 25.20 24.85 28.00 2,397,249 61,893,387 25.819 12.22 12.22 12.34 12.17 13.71 4,895,346 12.643 -5.13%
2008-09-30 0 27.80 27.80 28.00 25.70 28.00 2,036,408 55,511,963 27.260 12.88 12.88 12.97 11.91 12.97 4,395,660 12.629 3.73%
2008-09-29 0 26.80 26.75 26.80 26.80 28.10 1,868,926 51,132,377 27.359 12.42 12.39 12.42 12.42 13.02 4,034,144 12.675 -2.90%
2008-09-26 0 27.60 27.20 27.60 27.10 27.60 1,400,420 38,230,514 27.299 12.79 12.60 12.79 12.55 12.79 3,022,857 12.647 0.18%
2008-09-25 0 27.55 27.50 27.55 27.30 27.60 714,686 19,663,792 27.514 12.76 12.74 12.76 12.65 12.79 1,542,675 12.747 0.18%
2008-09-24 0 27.50 27.10 27.50 26.85 27.60 2,312,712 62,592,518 27.065 12.74 12.55 12.74 12.44 12.79 4,992,072 12.538 1.66%
2008-09-23 0 27.05 27.05 27.20 27.00 27.60 1,171,331 31,938,869 27.267 12.53 12.53 12.60 12.51 12.79 2,528,360 12.632 -3.74%
2008-09-22 0 28.10 28.00 28.10 27.15 28.15 1,893,425 52,576,039 27.768 13.02 12.97 13.02 12.58 13.04 4,087,026 12.864 4.07%
2008-09-19 0 27.00 27.00 27.10 26.60 27.75 2,278,272 61,948,489 27.191 12.51 12.51 12.55 12.32 12.86 4,917,732 12.597 2.08%
2008-09-18 0 26.45 26.45 26.60 25.10 27.10 5,180,219 135,269,430 26.113 12.25 12.25 12.32 11.63 12.55 11,181,689 12.097 -5.70%
2008-09-17 0 28.05 28.05 28.20 27.50 29.65 1,555,496 43,724,215 28.110 12.99 12.99 13.06 12.74 13.74 3,357,594 13.022 -1.58%
2008-09-16 0 28.50 28.50 29.00 27.25 29.20 3,228,195 90,785,629 28.123 13.20 13.20 13.44 12.62 13.53 6,968,175 13.029 -0.70%
2008-09-12 0 28.70 28.40 28.60 27.95 28.75 1,317,623 37,138,120 28.186 13.30 13.16 13.25 12.95 13.32 2,844,137 13.058 3.61%
2008-09-11 0 27.70 27.70 27.80 27.50 28.25 3,130,449 87,037,191 27.803 12.83 12.83 12.88 12.74 13.09 6,757,187 12.881 1.84%
2008-09-10 0 27.20 27.15 27.20 27.10 27.80 2,134,774 58,070,125 27.202 12.60 12.58 12.60 12.55 12.88 4,607,986 12.602 -2.33%
2008-09-09 0 27.85 27.85 27.90 27.75 29.10 1,208,000 33,975,650 28.126 12.90 12.90 12.93 12.86 13.48 2,607,511 13.030 -3.30%
2008-09-08 0 28.80 28.80 29.00 28.15 29.00 1,246,647 35,629,748 28.580 13.34 13.34 13.44 13.04 13.44 2,690,932 13.241 1.95%
2008-09-05 0 28.25 28.25 28.50 27.90 28.90 1,170,102 33,179,417 28.356 13.09 13.09 13.20 12.93 13.39 2,525,707 13.137 -3.91%
2008-09-04 0 29.40 29.35 29.40 29.40 29.90 753,817 22,355,728 29.657 13.62 13.60 13.62 13.62 13.85 1,627,141 13.739 -0.17%
2008-09-03 0 29.45 29.15 29.45 28.70 29.55 1,288,881 37,788,735 29.319 13.64 13.50 13.64 13.30 13.69 2,782,096 13.583 0.00%
2008-09-02 0 29.45 29.45 29.50 29.05 29.75 1,176,000 34,674,100 29.485 13.64 13.64 13.67 13.46 13.78 2,538,438 13.660 -0.34%
2008-09-01 0 29.55 29.55 29.80 29.50 30.50 399,918 11,942,052 29.861 13.69 13.69 13.81 13.67 14.13 863,237 13.834 -1.34%
2008-08-29 0 29.95 29.95 30.00 29.75 30.50 856,447 25,700,127 30.008 13.88 13.88 13.90 13.78 14.13 1,848,672 13.902 1.35%
2008-08-28 0 29.55 29.55 29.95 29.45 30.00 563,238 16,721,547 29.688 13.69 13.69 13.88 13.64 13.90 1,215,769 13.754 1.03%
2008-08-27 0 29.25 29.25 29.40 29.00 29.65 386,183 11,343,197 29.373 13.55 13.55 13.62 13.44 13.74 833,590 13.608 -0.17%
2008-08-26 0 29.30 29.15 29.30 28.80 29.30 447,659 12,988,273 29.014 13.57 13.50 13.57 13.34 13.57 966,288 13.441 1.03%
2008-08-25 0 29.00 29.00 29.05 28.80 30.00 958,468 27,919,004 29.129 13.44 13.44 13.46 13.34 13.90 2,068,888 13.495 -0.17%
2008-08-21 0 29.05 28.85 29.05 28.60 30.25 1,161,934 34,176,574 29.414 13.46 13.37 13.46 13.25 14.01 2,508,076 13.627 -3.49%
2008-08-20 0 30.10 30.10 30.15 29.90 30.90 1,160,426 34,959,640 30.127 13.94 13.94 13.97 13.85 14.32 2,504,821 13.957 0.50%
2008-08-19 0 29.95 29.95 30.05 29.60 30.95 944,199 28,511,840 30.197 13.88 13.88 13.92 13.71 14.34 2,038,087 13.990 -3.39%
2008-08-18 0 31.00 30.60 31.00 30.30 31.80 669,200 20,657,570 30.869 14.36 14.18 14.36 14.04 14.73 1,444,492 14.301 1.31%
2008-08-15 0 30.60 30.30 30.60 29.35 30.85 1,003,891 30,575,490 30.457 14.18 14.04 14.18 13.60 14.29 2,166,935 14.110 4.79%
2008-08-14 0 29.20 29.20 30.00 29.20 30.50 2,213,600 66,564,180 30.071 13.53 13.53 13.90 13.53 14.13 4,778,135 13.931 -3.95%
2008-08-13 0 30.40 30.10 30.40 30.00 30.45 550,592 16,629,936 30.204 14.08 13.94 14.08 13.90 14.11 1,188,473 13.993 -0.16%
2008-08-12 0 30.45 30.15 30.45 29.70 30.70 736,163 22,200,389 30.157 14.11 13.97 14.11 13.76 14.22 1,589,034 13.971 2.18%
2008-08-11 0 29.80 29.70 29.80 29.80 30.20 457,598 13,733,626 30.012 13.81 13.76 13.81 13.81 13.99 987,742 13.904 -1.00%
2008-08-08 0 30.10 29.95 30.10 29.50 30.30 1,880,481 56,394,188 29.989 13.94 13.88 13.94 13.67 14.04 4,059,086 13.893 2.03%
2008-08-07 0 29.50 29.50 29.55 29.15 31.00 3,586,437 106,385,032 29.663 13.67 13.67 13.69 13.50 14.36 7,741,453 13.742 3.87%
2008-08-05 0 28.40 28.40 28.90 28.40 29.00 1,282,238 36,743,357 28.656 13.16 13.16 13.39 13.16 13.44 2,767,757 13.276 -0.70%
2008-08-04 0 28.60 28.60 28.85 28.45 29.50 652,799 18,846,281 28.870 13.25 13.25 13.37 13.18 13.67 1,409,090 13.375 -1.38%
2008-08-01 0 29.00 29.00 29.10 27.50 29.90 1,962,092 56,453,584 28.772 13.44 13.44 13.48 12.74 13.85 4,235,246 13.329 2.84%
2008-07-31 0 28.20 28.20 28.40 27.75 28.70 1,935,496 54,452,869 28.134 13.06 13.06 13.16 12.86 13.30 4,177,838 13.034 1.99%
2008-07-30 0 27.65 27.60 27.65 26.35 27.65 1,215,158 32,961,165 27.125 12.81 12.79 12.81 12.21 12.81 2,622,962 12.566 5.94%
2008-07-29 0 26.10 26.10 26.15 25.65 26.35 718,606 18,665,905 25.975 12.09 12.09 12.11 11.88 12.21 1,551,137 12.034 -0.95%
2008-07-28 0 26.35 26.35 26.40 25.90 26.45 352,059 9,222,575 26.196 12.21 12.21 12.23 12.00 12.25 759,932 12.136 0.76%
2008-07-25 0 26.15 26.15 26.20 25.90 26.55 675,000 17,590,500 26.060 12.11 12.11 12.14 12.00 12.30 1,457,012 12.073 -0.76%
2008-07-24 0 26.35 26.30 26.35 26.05 26.70 738,673 19,424,533 26.297 12.21 12.18 12.21 12.07 12.37 1,594,452 12.183 0.38%
2008-07-23 0 26.25 26.25 26.40 26.20 26.85 638,000 16,914,100 26.511 12.16 12.16 12.23 12.14 12.44 1,377,146 12.282 0.96%
2008-07-22 0 26.00 26.00 26.05 25.65 26.35 393,271 10,195,592 25.925 12.05 12.05 12.07 11.88 12.21 848,890 12.011 0.00%
2008-07-21 0 26.00 26.00 26.10 25.50 26.35 599,454 15,615,486 26.050 12.05 12.05 12.09 11.81 12.21 1,293,943 12.068 1.96%
2008-07-18 0 25.50 25.50 25.70 25.15 26.20 865,216 22,217,348 25.678 11.81 11.81 11.91 11.65 12.14 1,867,600 11.896 -0.78%
2008-07-17 0 25.70 25.70 25.80 25.35 26.00 1,518,620 39,122,729 25.762 11.91 11.91 11.95 11.74 12.05 3,277,996 11.935 2.59%
2008-07-16 0 25.05 25.00 25.25 24.95 25.90 1,162,281 29,480,236 25.364 11.61 11.58 11.70 11.56 12.00 2,508,825 11.751 -2.91%
2008-07-15 0 25.80 25.80 25.90 25.80 26.50 897,480 23,418,223 26.093 11.95 11.95 12.00 11.95 12.28 1,937,243 12.088 -3.73%
2008-07-14 0 26.80 26.80 26.85 26.40 27.30 561,025 14,970,765 26.685 12.42 12.42 12.44 12.23 12.65 1,210,993 12.362 -1.83%
2008-07-11 0 27.30 27.10 27.30 26.45 27.30 463,111 12,484,504 26.958 12.65 12.55 12.65 12.25 12.65 999,642 12.489 1.11%
2008-07-10 0 27.00 26.85 27.00 26.30 27.40 737,881 19,929,573 27.009 12.51 12.44 12.51 12.18 12.69 1,592,743 12.513 0.75%
2008-07-09 0 26.80 26.65 26.80 26.40 27.25 960,060 25,787,416 26.860 12.42 12.35 12.42 12.23 12.62 2,072,324 12.444 1.52%
2008-07-08 0 26.40 26.35 26.40 26.30 26.85 841,185 22,304,535 26.516 12.23 12.21 12.23 12.18 12.44 1,815,728 12.284 -2.40%
2008-07-07 0 27.05 27.05 27.10 26.55 27.40 663,000 17,937,300 27.055 12.53 12.53 12.55 12.30 12.69 1,431,109 12.534 0.19%
2008-07-04 0 27.00 26.85 27.00 26.30 27.80 1,168,000 31,466,638 26.941 12.51 12.44 12.51 12.18 12.88 2,521,170 12.481 0.56%
2008-07-03 0 26.85 26.85 26.95 26.75 27.70 1,097,320 29,574,294 26.951 12.44 12.44 12.49 12.39 12.83 2,368,605 12.486 0.00%
2008-07-02 0 26.85 26.85 27.10 26.85 28.10 910,238 24,815,250 27.262 12.44 12.44 12.55 12.44 13.02 1,964,781 12.630 -3.07%
2008-06-30 0 27.70 27.70 27.85 27.40 27.95 503,290 13,915,960 27.650 12.83 12.83 12.90 12.69 12.95 1,086,370 12.810 -0.72%
2008-06-27 0 27.90 27.90 27.95 27.00 28.10 1,525,163 41,745,838 27.371 12.93 12.93 12.95 12.51 13.02 3,292,119 12.681 -1.06%
2008-06-26 0 28.20 28.00 28.20 26.50 28.85 3,191,435 87,924,016 27.550 13.06 12.97 13.06 12.28 13.37 6,888,827 12.763 8.05%
2008-06-25 0 26.10 26.10 26.30 26.10 27.60 2,449,000 65,379,250 26.696 12.09 12.09 12.18 12.09 12.79 5,286,254 12.368 -5.09%
2008-06-24 0 27.50 27.50 27.80 27.50 28.70 1,345,603 37,995,955 28.237 12.74 12.74 12.88 12.74 13.30 2,904,532 13.082 -3.51%
2008-06-23 0 28.50 28.50 28.70 28.20 28.85 1,594,800 45,410,710 28.474 13.20 13.20 13.30 13.06 13.37 3,442,433 13.191 -2.90%
2008-06-20 0 29.35 29.35 29.65 29.30 30.00 991,400 29,475,250 29.731 13.60 13.60 13.74 13.57 13.90 2,139,972 13.774 -1.01%
2008-06-19 0 29.65 29.65 29.85 29.60 30.00 1,734,171 51,784,227 29.861 13.74 13.74 13.83 13.71 13.90 3,743,270 13.834 -1.00%
2008-06-18 0 29.95 29.90 29.95 29.85 30.75 2,411,100 72,933,412 30.249 13.88 13.85 13.88 13.83 14.25 5,204,446 14.014 -2.28%
2008-06-17 0 30.65 30.50 30.65 30.40 31.35 919,095 28,188,939 30.670 14.20 14.13 14.20 14.08 14.52 1,983,900 14.209 -2.70%
2008-06-16 0 31.50 31.45 31.50 31.20 31.80 584,354 18,415,552 31.514 14.59 14.57 14.59 14.45 14.73 1,261,349 14.600 1.29%
2008-06-13 0 31.10 31.10 31.15 30.80 31.50 1,330,000 41,432,700 31.152 14.41 14.41 14.43 14.27 14.59 2,870,853 14.432 -0.32%
2008-06-12 0 31.20 31.20 31.25 30.50 32.00 1,086,283 33,798,990 31.114 14.45 14.45 14.48 14.13 14.82 2,344,781 14.415 -3.11%
2008-06-11 0 32.20 32.20 32.30 32.10 32.75 985,000 31,852,100 32.337 14.92 14.92 14.96 14.87 15.17 2,126,158 14.981 -1.68%
2008-06-10 0 32.75 32.75 32.90 31.80 32.90 1,794,969 58,688,652 32.696 15.17 15.17 15.24 14.73 15.24 3,874,505 15.147 0.15%
2008-06-06 0 32.70 32.70 32.80 32.35 32.80 408,846 13,326,019 32.594 15.15 15.15 15.20 14.99 15.20 882,509 15.100 0.46%
2008-06-05 0 32.55 32.20 32.55 32.15 33.05 1,475,500 48,048,825 32.564 15.08 14.92 15.08 14.89 15.31 3,184,920 15.086 0.31%
2008-06-04 0 32.45 32.45 32.55 32.20 33.00 1,107,354 35,957,687 32.472 15.03 15.03 15.08 14.92 15.29 2,390,263 15.043 -1.67%
2008-06-03 0 33.00 32.95 33.00 32.60 33.20 901,000 29,664,100 32.924 15.29 15.26 15.29 15.10 15.38 1,944,841 15.253 -0.45%
2008-06-02 0 33.15 33.05 33.15 33.05 33.25 673,994 22,343,907 33.151 15.36 15.31 15.36 15.31 15.40 1,454,840 15.358 0.30%
2008-05-30 0 33.05 33.05 33.30 32.90 33.40 620,523 20,601,450 33.200 15.31 15.31 15.43 15.24 15.47 1,339,421 15.381 0.15%
2008-05-29 0 33.00 33.00 33.10 32.85 33.80 697,524 23,047,099 33.041 15.29 15.29 15.33 15.22 15.66 1,505,631 15.307 0.15%
2008-05-28 0 32.95 32.95 33.05 32.75 33.40 1,014,300 33,574,880 33.102 15.26 15.26 15.31 15.17 15.47 2,189,403 15.335 0.46%
2008-05-27 0 32.80 32.80 33.10 32.80 33.10 878,472 28,959,778 32.966 15.20 15.20 15.33 15.20 15.33 1,896,213 15.272 -1.35%
2008-05-26 0 33.25 33.00 33.25 32.70 33.35 909,087 30,008,894 33.010 15.40 15.29 15.40 15.15 15.45 1,962,297 15.293 0.15%
2008-05-23 0 33.20 33.20 33.30 33.00 33.40 1,322,013 43,898,423 33.206 15.38 15.38 15.43 15.29 15.47 2,853,613 15.383 0.00%
2008-05-22 0 33.20 33.20 33.30 33.05 34.00 1,732,868 57,896,182 33.411 15.38 15.38 15.43 15.31 15.75 3,740,458 15.478 -1.92%
2008-05-21 0 33.85 33.90 34.25 33.60 34.80 1,621,705 55,322,788 34.114 15.68 15.71 15.87 15.57 16.12 3,500,508 15.804 -1.60%
2008-05-20 0 34.40 34.30 34.35 34.25 35.10 763,018 26,410,582 34.613 15.94 15.89 15.91 15.87 16.26 1,647,002 16.036 -1.01%
2008-05-19 0 34.75 34.75 34.80 34.25 34.95 423,290 14,710,492 34.753 16.10 16.10 16.12 15.87 16.19 913,687 16.100 0.72%
2008-05-16 0 34.50 34.50 34.80 34.00 35.20 835,673 28,995,716 34.697 15.98 15.98 16.12 15.75 16.31 1,803,830 16.075 0.73%
2008-05-15 0 34.25 34.15 34.25 33.95 34.45 383,136 13,126,910 34.262 15.87 15.82 15.87 15.73 15.96 827,013 15.873 0.44%
2008-05-14 0 34.10 33.60 34.15 33.45 34.50 1,479,600 50,458,918 34.103 15.80 15.57 15.82 15.50 15.98 3,193,770 15.799 -0.44%
2008-05-13 0 34.25 33.85 34.30 32.75 34.30 695,310 23,717,565 34.111 15.87 15.68 15.89 15.17 15.89 1,500,852 15.803 2.70%
2008-05-09 0 33.35 33.20 33.40 33.15 34.20 1,099,385 36,729,148 33.409 15.45 15.38 15.47 15.36 15.84 2,373,062 15.478 -2.49%
2008-05-08 0 34.20 33.70 34.25 32.60 34.30 776,403 26,246,253 33.805 15.84 15.61 15.87 15.10 15.89 1,675,894 15.661 1.33%
2008-05-07 0 33.75 33.65 33.75 33.25 34.35 867,809 29,274,094 33.733 15.64 15.59 15.64 15.40 15.91 1,873,197 15.628 -1.60%
2008-05-06 0 34.30 34.30 34.50 34.20 34.75 201,094 6,903,658 34.331 15.89 15.89 15.98 15.84 16.10 434,069 15.905 -1.58%
2008-05-05 0 34.85 34.45 34.85 34.35 34.90 1,703,200 58,669,174 34.446 16.15 15.96 16.15 15.91 16.17 3,676,418 15.958 3.26%
2008-05-02 0 33.75 33.60 33.85 33.55 34.15 1,280,694 43,207,668 33.738 15.64 15.57 15.68 15.54 15.82 2,764,424 15.630 -0.74%
2008-04-30 0 34.00 34.00 34.10 33.60 34.20 1,007,000 34,222,690 33.985 15.75 15.75 15.80 15.57 15.84 2,173,646 15.744 1.04%
2008-04-29 0 33.65 33.40 33.50 32.80 34.05 1,306,000 43,953,879 33.655 15.59 15.47 15.52 15.20 15.77 2,819,048 15.592 -0.15%
2008-04-28 0 33.70 33.65 33.75 33.30 34.10 1,533,099 51,763,089 33.764 15.61 15.59 15.64 15.43 15.80 3,309,249 15.642 1.05%
2008-04-25 0 33.35 33.30 33.35 32.40 33.90 1,627,082 54,351,798 33.404 15.45 15.43 15.45 15.01 15.71 3,512,115 15.476 1.68%
2008-04-24 0 32.80 32.70 32.80 31.75 32.80 2,224,864 72,154,852 32.431 15.20 15.15 15.20 14.71 15.20 4,802,449 15.025 2.50%
2008-04-23 0 32.00 31.95 32.00 31.65 32.50 816,724 26,032,956 31.875 14.82 14.80 14.82 14.66 15.06 1,762,928 14.767 -0.31%
2008-04-22 0 32.10 32.05 32.10 31.45 32.10 992,435 31,548,119 31.789 14.87 14.85 14.87 14.57 14.87 2,142,207 14.727 1.26%
2008-04-21 0 31.70 31.65 31.70 31.40 31.85 1,026,081 32,481,277 31.656 14.69 14.66 14.69 14.55 14.76 2,214,833 14.665 2.09%
2008-04-18 0 31.05 31.05 31.10 30.80 31.30 1,402,879 43,532,085 31.031 14.38 14.38 14.41 14.27 14.50 3,028,165 14.376 0.81%
2008-04-17 0 30.80 30.75 30.85 30.20 30.90 623,675 19,097,711 30.621 14.27 14.25 14.29 13.99 14.32 1,346,225 14.186 1.65%
2008-04-16 0 30.30 30.25 30.30 30.05 30.35 637,142 19,276,916 30.255 14.04 14.01 14.04 13.92 14.06 1,375,294 14.017 1.00%
2008-04-15 0 30.00 29.95 30.00 29.75 30.00 1,034,437 30,884,210 29.856 13.90 13.88 13.90 13.78 13.90 2,232,869 13.832 0.50%
2008-04-14 0 29.85 29.80 29.90 29.35 29.85 908,262 26,920,425 29.639 13.83 13.81 13.85 13.60 13.83 1,960,516 13.731 -0.67%
2008-04-11 0 30.05 30.00 30.10 29.70 30.30 678,493 20,282,392 29.893 13.92 13.90 13.94 13.76 14.04 1,464,551 13.849 0.00%
2008-04-10 0 30.05 30.00 30.05 29.75 30.10 518,036 15,529,938 29.978 13.92 13.90 13.92 13.78 13.94 1,118,199 13.888 1.01%
2008-04-09 0 29.75 29.75 29.80 29.70 30.25 389,959 11,640,283 29.850 13.78 13.78 13.81 13.76 14.01 841,741 13.829 -0.67%
2008-04-08 0 29.95 29.75 29.90 29.65 29.95 749,000 22,312,738 29.790 13.88 13.78 13.85 13.74 13.88 1,616,743 13.801 0.50%
2008-04-07 0 29.80 29.85 29.95 29.60 30.70 1,825,270 54,552,326 29.887 13.81 13.83 13.88 13.71 14.22 3,939,911 13.846 -1.00%
2008-04-03 0 30.10 30.00 30.20 29.90 30.30 1,220,251 36,653,945 30.038 13.94 13.90 13.99 13.85 14.04 2,633,956 13.916 0.17%
2008-04-02 0 30.05 30.05 30.10 29.70 30.90 1,734,099 52,157,625 30.078 13.92 13.92 13.94 13.76 14.32 3,743,115 13.934 0.33%
2008-04-01 0 29.95 29.85 29.95 29.15 30.00 1,099,536 32,729,396 29.767 13.88 13.83 13.88 13.50 13.90 2,373,388 13.790 1.35%
2008-03-31 0 29.55 29.50 29.55 28.75 29.95 3,644,742 107,781,345 29.572 13.69 13.67 13.69 13.32 13.88 7,867,306 13.700 -0.67%
2008-03-28 0 29.75 29.80 29.85 29.35 30.20 4,660,057 138,838,622 29.793 13.78 13.81 13.83 13.60 13.99 10,058,900 13.803 -0.50%
2008-03-27 0 29.90 29.80 30.00 28.90 30.20 2,319,742 68,891,137 29.698 13.85 13.81 13.90 13.39 13.99 5,007,246 13.758 1.87%
2008-03-26 0 29.35 29.35 29.40 29.05 29.75 1,456,708 42,948,553 29.483 13.60 13.60 13.62 13.46 13.78 3,144,357 13.659 -0.17%
2008-03-25 0 29.40 29.55 29.60 28.35 29.55 1,581,069 45,766,831 28.947 13.62 13.69 13.71 13.13 13.69 3,412,794 13.410 4.44%
2008-03-20 0 28.15 28.15 28.20 27.20 28.40 1,229,890 34,512,310 28.061 13.04 13.04 13.06 12.60 13.16 2,654,762 13.000 -2.09%
2008-03-19 0 28.75 28.75 28.80 28.30 29.10 3,701,000 105,060,846 28.387 13.32 13.32 13.34 13.11 13.48 7,988,741 13.151 4.36%
2008-03-18 0 27.55 27.00 27.55 26.15 27.80 1,855,180 49,202,300 26.522 12.76 12.51 12.76 12.11 12.88 4,004,473 12.287 4.95%
2008-03-17 0 26.25 26.15 26.30 25.85 26.90 1,888,895 49,487,807 26.199 12.16 12.11 12.18 11.98 12.46 4,077,248 12.138 -2.23%
2008-03-14 0 26.85 26.80 27.15 26.05 29.00 7,287,442 198,802,463 27.280 12.44 12.42 12.58 12.07 13.44 15,730,205 12.638 -7.41%
2008-03-13 0 29.00 28.80 29.00 28.60 30.50 4,088,666 119,386,700 29.199 13.44 13.34 13.44 13.25 14.13 8,825,532 13.527 -4.92%
2008-03-12 0 31.60 31.85 31.90 31.50 32.50 2,872,305 91,274,400 31.777 14.13 14.24 14.26 14.09 14.53 6,423,579 14.209 -0.63%
2008-03-11 0 31.80 31.75 31.80 30.80 32.00 2,781,544 87,318,906 31.392 14.22 14.20 14.22 13.77 14.31 6,220,603 14.037 -0.47%
2008-03-10 0 31.95 31.70 32.00 31.50 32.05 1,340,732 42,620,406 31.789 14.29 14.17 14.31 14.09 14.33 2,998,393 14.214 -0.16%
2008-03-07 0 32.00 32.00 32.20 31.85 32.60 2,559,236 82,020,823 32.049 14.31 14.31 14.40 14.24 14.58 5,723,436 14.331 -4.19%
2008-03-06 0 33.40 33.35 33.50 33.20 34.50 1,968,465 65,980,338 33.519 14.93 14.91 14.98 14.85 15.43 4,402,245 14.988 -1.76%
2008-03-05 0 34.00 33.95 34.00 34.00 34.90 2,322,702 80,603,108 34.702 15.20 15.18 15.20 15.20 15.61 5,194,455 15.517 -2.02%
2008-03-04 0 34.70 34.65 34.70 34.45 35.20 1,706,916 59,164,195 34.661 15.52 15.49 15.52 15.40 15.74 3,817,321 15.499 -0.29%
2008-03-03 0 34.80 34.70 34.80 34.60 35.85 3,377,900 119,176,590 35.281 15.56 15.52 15.56 15.47 16.03 7,554,284 15.776 -3.60%
2008-02-29 0 36.10 36.05 36.10 35.55 37.20 4,327,739 156,155,164 36.082 16.14 16.12 16.14 15.90 16.63 9,678,489 16.134 -0.96%
2008-02-28 0 36.45 36.40 36.55 35.00 36.60 3,093,713 111,392,013 36.006 16.30 16.28 16.34 15.65 16.37 6,918,733 16.100 4.74%
2008-02-27 0 34.80 34.80 34.95 34.60 34.95 866,464 30,147,847 34.794 15.56 15.56 15.63 15.47 15.63 1,937,747 15.558 0.58%
2008-02-26 0 34.60 34.55 34.60 34.30 34.60 1,019,791 35,039,951 34.360 15.47 15.45 15.47 15.34 15.47 2,280,645 15.364 2.06%
2008-02-25 0 33.90 33.90 33.95 33.80 34.65 730,526 24,882,575 34.061 15.16 15.16 15.18 15.11 15.49 1,633,737 15.230 0.59%
2008-02-22 0 33.70 33.60 33.70 33.30 34.35 1,032,079 34,930,409 33.845 15.07 15.02 15.07 14.89 15.36 2,308,126 15.134 -0.44%
2008-02-21 0 33.85 33.85 34.25 33.20 34.35 556,079 18,991,716 34.153 15.14 15.14 15.31 14.85 15.36 1,243,607 15.271 1.04%
2008-02-20 0 33.50 33.50 33.95 33.15 34.40 1,209,171 40,905,148 33.829 14.98 14.98 15.18 14.82 15.38 2,704,172 15.127 -1.18%
2008-02-19 0 33.90 33.90 34.05 33.80 34.50 415,166 14,118,627 34.007 15.16 15.16 15.23 15.11 15.43 928,471 15.206 -0.88%
2008-02-18 0 34.20 34.20 34.60 34.20 34.60 524,216 18,046,104 34.425 15.29 15.29 15.47 15.29 15.47 1,172,349 15.393 1.18%
2008-02-15 0 33.80 33.80 34.30 33.80 34.40 755,821 25,692,838 33.993 15.11 15.11 15.34 15.11 15.38 1,690,307 15.200 -1.17%
2008-02-14 0 34.20 34.10 34.50 33.55 34.80 925,336 31,727,019 34.287 15.29 15.25 15.43 15.00 15.56 2,069,407 15.331 2.55%
2008-02-13 0 33.35 33.05 33.45 32.90 34.15 1,160,293 38,791,408 33.432 14.91 14.78 14.96 14.71 15.27 2,594,862 14.949 -2.34%
2008-02-12 0 34.15 34.10 34.15 34.05 34.20 938,936 32,064,447 34.150 15.27 15.25 15.27 15.23 15.29 2,099,822 15.270 -0.15%
2008-02-11 0 34.20 34.10 34.20 34.05 35.85 758,490 26,485,493 34.919 15.29 15.25 15.29 15.23 16.03 1,696,275 15.614 0.74%
2008-02-06 0 33.95 33.85 33.95 33.70 35.00 622,471 21,205,552 34.067 15.18 15.14 15.18 15.07 15.65 1,392,085 15.233 -2.58%
2008-02-05 0 34.85 34.90 34.95 33.60 35.10 1,198,684 41,653,956 34.750 15.58 15.61 15.63 15.02 15.69 2,680,719 15.538 -0.71%
2008-02-04 0 35.10 34.95 35.10 34.60 38.00 1,112,215 39,462,531 35.481 15.69 15.63 15.69 15.47 16.99 2,487,341 15.865 3.24%
2008-02-01 0 34.00 33.95 34.00 33.70 34.50 1,222,705 41,542,823 33.976 15.20 15.18 15.20 15.07 15.43 2,734,439 15.192 0.74%
2008-01-31 0 33.75 33.55 33.80 32.20 33.80 1,623,831 53,375,727 32.870 15.09 15.00 15.11 14.40 15.11 3,631,511 14.698 4.81%
2008-01-30 0 32.20 32.00 32.25 31.85 32.80 1,576,031 50,538,437 32.067 14.40 14.31 14.42 14.24 14.67 3,524,612 14.339 -1.08%
2008-01-29 0 32.55 32.45 32.55 32.10 33.25 1,848,100 60,278,990 32.617 14.55 14.51 14.55 14.35 14.87 4,133,063 14.585 2.36%
2008-01-28 0 31.80 31.60 31.65 31.45 33.20 1,182,607 38,191,800 32.295 14.22 14.13 14.15 14.06 14.85 2,644,764 14.441 -3.34%
2008-01-25 0 32.90 33.10 33.40 32.20 33.60 1,462,778 48,352,419 33.055 14.71 14.80 14.93 14.40 15.02 3,271,334 14.781 1.86%
2008-01-24 0 32.30 32.25 32.30 32.00 33.00 887,074 28,820,377 32.489 14.44 14.42 14.44 14.31 14.76 1,983,839 14.528 0.78%
2008-01-23 0 32.05 32.05 32.35 31.10 34.00 1,817,876 58,466,489 32.162 14.33 14.33 14.47 13.91 15.20 4,065,470 14.381 2.40%
2008-01-22 0 31.30 31.25 31.30 30.50 31.95 1,450,340 45,318,267 31.247 14.00 13.97 14.00 13.64 14.29 3,243,518 13.972 -2.49%
2008-01-21 0 32.10 32.15 32.60 32.00 33.95 1,607,540 53,427,878 33.236 14.35 14.38 14.58 14.31 15.18 3,595,078 14.861 -6.28%
2008-01-18 0 34.25 34.25 34.30 33.40 34.45 1,808,739 61,287,353 33.884 15.31 15.31 15.34 14.93 15.40 4,045,036 15.151 -3.52%
2008-01-17 0 35.50 35.50 35.55 33.55 36.10 1,169,987 40,934,387 34.987 15.87 15.87 15.90 15.00 16.14 2,616,541 15.644 3.95%
2008-01-16 0 34.15 34.00 34.20 33.50 34.50 1,399,736 47,535,148 33.960 15.27 15.20 15.29 14.98 15.43 3,130,348 15.185 -3.53%
2008-01-15 0 35.40 35.40 35.50 34.30 36.00 2,449,780 87,027,440 35.525 15.83 15.83 15.87 15.34 16.10 5,478,651 15.885 -1.67%
2008-01-14 0 36.00 36.00 36.05 36.00 37.95 832,647 30,758,100 36.940 16.10 16.10 16.12 16.10 16.97 1,862,119 16.518 -3.49%
2008-01-11 0 37.30 37.25 37.55 36.95 38.00 1,232,581 46,396,992 37.642 16.68 16.66 16.79 16.52 16.99 2,756,525 16.832 1.50%
2008-01-10 0 36.75 36.75 36.80 36.40 37.00 775,712 28,520,410 36.767 16.43 16.43 16.46 16.28 16.54 1,734,790 16.440 0.41%
2008-01-09 0 36.60 36.55 36.60 36.00 36.80 1,239,789 45,157,229 36.423 16.37 16.34 16.37 16.10 16.46 2,772,645 16.287 0.83%
2008-01-08 0 36.30 36.30 36.35 36.00 36.65 1,785,857 64,668,470 36.211 16.23 16.23 16.25 16.10 16.39 3,993,863 16.192 0.00%
2008-01-07 0 36.30 36.30 36.55 35.75 36.60 1,774,919 64,161,515 36.149 16.23 16.23 16.34 15.99 16.37 3,969,402 16.164 -0.55%
2008-01-04 0 36.50 36.40 36.55 35.05 36.60 1,574,654 56,838,472 36.096 16.32 16.28 16.34 15.67 16.37 3,521,532 16.140 3.55%
2008-01-03 0 35.25 35.25 35.30 35.05 36.00 476,744 16,886,040 35.420 15.76 15.76 15.78 15.67 16.10 1,066,183 15.838 -1.81%
2008-01-02 0 35.90 35.85 35.90 35.70 36.15 544,769 19,584,753 35.951 16.05 16.03 16.05 15.96 16.16 1,218,313 16.075 -0.28%
2007-12-31 0 36.00 35.95 36.00 35.70 36.30 337,073 12,151,621 36.050 16.10 16.08 16.10 15.96 16.23 753,825 16.120 0.28%
2007-12-28 0 35.90 35.85 35.90 35.05 36.40 594,722 21,375,348 35.942 16.05 16.03 16.05 15.67 16.28 1,330,027 16.071 -0.42%
2007-12-27 0 36.05 35.95 36.20 35.80 37.00 211,218 7,606,123 36.011 16.12 16.08 16.19 16.01 16.54 472,365 16.102 0.00%
2007-12-24 0 36.05 36.10 36.45 35.90 37.50 421,595 15,288,058 36.262 16.12 16.14 16.30 16.05 16.77 942,849 16.215 -1.23%
2007-12-21 0 36.50 36.70 37.00 33.45 37.00 2,254,300 78,713,411 34.917 16.32 16.41 16.54 14.96 16.54 5,041,482 15.613 9.12%
2007-12-20 0 33.45 33.35 33.45 32.70 33.65 835,070 27,816,160 33.310 14.96 14.91 14.96 14.62 15.05 1,867,538 14.895 2.45%
2007-12-19 0 32.65 32.60 32.90 32.55 33.55 998,754 32,882,543 32.924 14.60 14.58 14.71 14.55 15.00 2,233,598 14.722 -1.80%
2007-12-18 0 33.25 33.05 33.25 33.00 34.00 1,037,587 34,454,633 33.207 14.87 14.78 14.87 14.76 15.20 2,320,444 14.848 -1.92%
2007-12-17 0 33.90 34.00 34.20 33.45 34.90 1,014,466 34,530,559 34.038 15.16 15.20 15.29 14.96 15.61 2,268,736 15.220 -1.74%
2007-12-14 0 34.50 34.45 34.65 34.15 35.20 774,068 26,780,772 34.597 15.43 15.40 15.49 15.27 15.74 1,731,114 15.470 -1.99%
2007-12-13 0 35.20 34.85 35.20 34.50 35.65 2,110,806 73,698,862 34.915 15.74 15.58 15.74 15.43 15.94 4,720,574 15.612 1.00%
2007-12-12 0 34.85 34.85 35.30 34.35 35.30 1,335,102 46,392,208 34.748 15.58 15.58 15.78 15.36 15.78 2,985,802 15.538 -1.55%
2007-12-11 0 35.40 35.25 35.40 35.10 36.30 1,577,718 55,892,695 35.426 15.83 15.76 15.83 15.69 16.23 3,528,384 15.841 -1.12%
2007-12-10 0 35.80 35.80 35.90 35.80 36.85 1,041,227 37,795,573 36.299 16.01 16.01 16.05 16.01 16.48 2,328,584 16.231 -3.24%
2007-12-07 0 37.00 37.05 37.10 36.45 37.90 1,636,979 60,588,891 37.013 16.54 16.57 16.59 16.30 16.95 3,660,915 16.550 1.93%
2007-12-06 0 36.30 36.30 36.40 35.80 36.45 1,172,565 42,473,230 36.222 16.23 16.23 16.28 16.01 16.30 2,622,306 16.197 1.97%
2007-12-05 0 35.60 35.65 36.00 35.40 37.00 2,910,330 104,496,626 35.905 15.92 15.94 16.10 15.83 16.54 6,508,618 16.055 -2.86%
2007-12-04 0 36.65 36.65 36.70 35.90 37.00 1,834,801 66,591,631 36.294 16.39 16.39 16.41 16.05 16.54 4,103,321 16.229 -0.14%
2007-12-03 0 36.70 36.80 36.85 36.05 36.95 2,539,623 91,984,799 36.220 16.41 16.46 16.48 16.12 16.52 5,679,574 16.196 3.38%
2007-11-30 0 35.50 35.40 35.45 35.10 37.60 2,164,549 78,030,753 36.049 15.87 15.83 15.85 15.69 16.81 4,840,764 16.120 -0.28%
2007-11-29 0 35.60 35.35 35.60 34.65 35.75 1,669,291 58,969,182 35.326 15.92 15.81 15.92 15.49 15.99 3,733,177 15.796 5.17%
2007-11-28 0 33.85 33.75 33.90 33.40 34.25 1,338,326 45,325,926 33.868 15.14 15.09 15.16 14.93 15.31 2,993,012 15.144 1.50%
2007-11-27 0 33.35 33.00 33.30 32.95 34.20 1,051,696 35,346,929 33.609 14.91 14.76 14.89 14.73 15.29 2,351,997 15.028 -0.60%
2007-11-26 0 33.55 33.50 33.55 32.65 34.00 780,103 26,247,380 33.646 15.00 14.98 15.00 14.60 15.20 1,744,610 15.045 2.76%
2007-11-23 0 32.65 32.65 33.00 32.40 33.10 364,422 11,976,200 32.864 14.60 14.60 14.76 14.49 14.80 814,988 14.695 1.71%
2007-11-22 0 32.10 31.80 32.00 32.00 33.55 1,231,406 40,696,347 33.049 14.35 14.22 14.31 14.31 15.00 2,753,898 14.778 -4.46%
2007-11-21 0 33.60 33.50 33.80 33.50 34.00 1,284,489 43,232,322 33.657 15.02 14.98 15.11 14.98 15.20 2,872,612 15.050 -2.47%
2007-11-20 0 34.45 34.10 34.45 33.50 34.50 1,081,196 36,872,506 34.103 15.40 15.25 15.40 14.98 15.43 2,417,970 15.249 0.00%
2007-11-19 0 34.45 34.35 34.60 33.90 34.80 557,351 19,209,826 34.466 15.40 15.36 15.47 15.16 15.56 1,246,451 15.412 -0.14%
2007-11-16 0 34.50 34.50 34.70 33.60 34.70 1,417,545 48,793,013 34.421 15.43 15.43 15.52 15.02 15.52 3,170,176 15.391 -1.71%
2007-11-15 0 35.10 35.05 35.10 34.70 35.60 1,677,484 59,161,498 35.268 15.69 15.67 15.69 15.52 15.92 3,751,500 15.770 -0.28%
2007-11-14 0 35.20 35.20 35.25 34.80 36.60 1,769,001 62,400,445 35.274 15.74 15.74 15.76 15.56 16.37 3,956,167 15.773 0.43%
2007-11-13 0 35.05 35.05 35.15 34.65 35.40 1,283,847 45,314,865 35.296 15.67 15.67 15.72 15.49 15.83 2,871,176 15.783 -1.54%
2007-11-12 0 35.60 35.60 35.95 35.00 36.65 1,408,786 49,927,400 35.440 15.92 15.92 16.08 15.65 16.39 3,150,588 15.847 -4.81%
2007-11-09 0 37.40 37.00 37.40 36.90 37.50 595,273 22,136,511 37.187 16.72 16.54 16.72 16.50 16.77 1,331,259 16.628 0.40%
2007-11-08 0 37.25 37.10 37.15 36.90 38.90 1,094,633 41,558,951 37.966 16.66 16.59 16.61 16.50 17.39 2,448,021 16.977 -1.97%
2007-11-07 0 38.00 37.65 38.00 37.00 38.00 929,618 34,849,092 37.488 16.99 16.84 16.99 16.54 16.99 2,078,984 16.763 3.40%
2007-11-06 0 36.75 36.70 37.25 36.40 37.25 876,177 32,233,162 36.788 16.43 16.41 16.66 16.28 16.66 1,959,469 16.450 -1.21%
2007-11-05 0 37.20 37.20 37.50 36.70 37.85 1,879,849 69,970,765 37.221 16.63 16.63 16.77 16.41 16.92 4,204,066 16.644 -2.11%
2007-11-02 0 38.00 38.00 38.25 37.95 38.70 1,195,683 45,591,881 38.130 16.99 16.99 17.10 16.97 17.30 2,674,007 17.050 -2.56%
2007-11-01 0 39.00 39.00 39.10 38.85 40.00 1,275,467 50,226,704 39.379 17.44 17.44 17.48 17.37 17.89 2,852,435 17.608 -2.26%
2007-10-31 0 39.90 39.80 39.85 39.50 40.00 1,430,951 57,080,060 39.890 17.84 17.80 17.82 17.66 17.89 3,200,157 17.837 1.01%
2007-10-30 0 39.50 39.50 39.85 39.30 40.00 1,165,912 46,461,837 39.850 17.66 17.66 17.82 17.57 17.89 2,607,428 17.819 -0.63%
2007-10-29 0 39.75 39.75 39.80 39.00 39.95 2,625,073 103,852,045 39.562 17.77 17.77 17.80 17.44 17.86 5,870,673 17.690 2.45%
2007-10-26 0 38.80 38.70 38.75 38.30 39.00 1,602,315 62,105,724 38.760 17.35 17.30 17.33 17.13 17.44 3,583,393 17.332 0.91%
2007-10-25 0 38.45 38.35 38.50 38.15 39.15 1,659,791 63,791,065 38.433 17.19 17.15 17.22 17.06 17.51 3,711,931 17.185 0.13%
2007-10-24 0 38.40 38.40 38.50 38.40 39.50 943,388 36,470,303 38.659 17.17 17.17 17.22 17.17 17.66 2,109,779 17.286 -1.16%
2007-10-23 0 38.85 38.85 39.10 38.20 39.10 1,100,753 42,723,767 38.813 17.37 17.37 17.48 17.08 17.48 2,461,707 17.355 1.57%
2007-10-22 0 38.25 37.85 38.25 37.85 38.80 1,159,900 44,550,770 38.409 17.10 16.92 17.10 16.92 17.35 2,593,983 17.175 -0.39%
2007-10-18 0 38.40 38.10 38.40 38.00 39.65 1,857,876 71,377,499 38.419 17.17 17.04 17.17 16.99 17.73 4,154,926 17.179 -1.29%
2007-10-17 0 38.90 38.60 39.00 38.40 39.60 1,186,833 46,361,100 39.063 17.39 17.26 17.44 17.17 17.71 2,654,215 17.467 -1.27%
2007-10-16 0 39.40 39.35 39.50 38.80 39.55 1,566,557 61,726,857 39.403 17.62 17.60 17.66 17.35 17.68 3,503,424 17.619 -0.76%
2007-10-15 0 39.70 39.30 39.70 39.30 39.95 1,346,802 53,173,005 39.481 17.75 17.57 17.75 17.57 17.86 3,011,967 17.654 1.28%
2007-10-12 0 39.20 39.10 39.20 38.90 39.80 1,972,193 77,276,383 39.183 17.53 17.48 17.53 17.39 17.80 4,410,582 17.521 -0.88%
2007-10-11 0 39.55 38.95 39.55 38.90 39.70 2,379,780 93,301,002 39.206 17.68 17.42 17.68 17.39 17.75 5,322,104 17.531 -0.38%
2007-10-10 0 39.70 39.40 39.50 38.95 40.15 2,252,000 89,566,000 39.772 17.75 17.62 17.66 17.42 17.95 5,036,338 17.784 2.32%
2007-10-09 0 38.80 38.75 38.80 38.05 39.00 883,400 34,098,410 38.599 17.35 17.33 17.35 17.01 17.44 1,975,622 17.260 2.24%
2007-10-08 0 37.95 37.95 38.00 37.50 38.20 1,008,300 38,256,650 37.942 16.97 16.97 16.99 16.77 17.08 2,254,947 16.966 1.61%
2007-10-05 0 37.35 37.50 37.55 37.00 38.20 839,615 31,404,649 37.404 16.70 16.77 16.79 16.54 17.08 1,877,702 16.725 0.95%
2007-10-04 0 37.00 37.30 37.40 36.50 37.50 1,032,815 38,329,895 37.112 16.54 16.68 16.72 16.32 16.77 2,309,772 16.595 0.82%
2007-10-03 0 36.70 36.70 36.85 36.70 37.40 1,723,764 63,764,993 36.992 16.41 16.41 16.48 16.41 16.72 3,854,999 16.541 -2.65%
2007-10-02 0 37.70 37.70 37.75 37.35 37.95 2,715,800 102,411,300 37.709 16.86 16.86 16.88 16.70 16.97 6,073,574 16.862 1.62%
2007-09-28 0 37.10 37.10 37.15 36.20 37.50 2,464,826 91,149,575 36.980 16.59 16.59 16.61 16.19 16.77 5,512,299 16.536 -0.13%
2007-09-27 0 37.15 37.15 37.20 36.40 37.40 2,217,961 82,029,559 36.984 16.61 16.61 16.63 16.28 16.72 4,960,214 16.538 3.34%
2007-09-25 0 35.95 36.00 36.20 35.45 37.90 4,485,214 161,625,045 36.035 16.08 16.10 16.19 15.85 16.95 10,030,664 16.113 -4.08%
2007-09-24 0 38.65 38.55 38.65 37.95 40.25 2,894,036 113,197,341 39.114 16.76 16.72 16.76 16.46 17.45 6,674,218 16.960 -2.03%
2007-09-21 0 39.45 39.45 39.50 39.40 40.70 4,392,200 173,941,100 39.602 17.11 17.11 17.13 17.08 17.65 10,129,279 17.172 -1.99%
2007-09-20 0 40.25 40.20 40.25 39.50 41.60 3,863,700 155,511,310 40.249 17.45 17.43 17.45 17.13 18.04 8,910,454 17.453 1.64%
2007-09-19 0 39.60 39.55 39.60 39.15 40.05 3,399,671 134,621,517 39.598 17.17 17.15 17.17 16.98 17.37 7,840,312 17.170 0.13%
2007-09-18 0 39.55 39.40 39.50 38.80 39.80 1,138,200 44,750,447 39.317 17.15 17.08 17.13 16.82 17.26 2,624,914 17.048 0.51%
2007-09-17 0 39.35 39.30 39.40 39.05 39.90 1,909,973 75,251,807 39.399 17.06 17.04 17.08 16.93 17.30 4,404,774 17.084 0.90%
2007-09-14 0 39.00 38.85 39.00 38.00 39.40 1,434,200 55,570,920 38.747 16.91 16.85 16.91 16.48 17.08 3,307,548 16.801 1.96%
2007-09-13 0 38.25 38.20 38.25 37.95 39.55 1,645,613 63,027,016 38.300 16.59 16.56 16.59 16.46 17.15 3,795,108 16.607 -2.92%
2007-09-12 0 39.40 39.40 39.50 38.00 40.15 1,356,860 52,079,784 38.383 17.08 17.08 17.13 16.48 17.41 3,129,187 16.643 3.28%
2007-09-11 0 38.15 38.15 38.20 38.00 38.75 734,400 28,057,770 38.205 16.54 16.54 16.56 16.48 16.80 1,693,671 16.566 -0.39%
2007-09-10 0 38.30 38.30 38.40 38.00 38.75 922,850 35,346,323 38.301 16.61 16.61 16.65 16.48 16.80 2,128,274 16.608 -0.26%
2007-09-07 0 38.40 38.15 38.40 38.00 38.50 1,429,079 54,570,550 38.186 16.65 16.54 16.65 16.48 16.69 3,295,738 16.558 0.13%
2007-09-06 0 38.35 38.20 38.30 37.20 38.55 1,947,946 74,018,462 37.998 16.63 16.56 16.61 16.13 16.72 4,492,348 16.477 0.92%
2007-09-05 0 38.00 38.00 38.10 36.70 38.05 2,362,277 88,372,092 37.410 16.48 16.48 16.52 15.91 16.50 5,447,877 16.221 3.26%
2007-09-04 0 36.80 36.65 36.80 36.60 37.10 2,148,827 79,365,309 36.934 15.96 15.89 15.96 15.87 16.09 4,955,619 16.015 0.55%
2007-09-03 0 36.60 36.60 36.70 36.60 37.15 1,471,600 54,249,190 36.864 15.87 15.87 15.91 15.87 16.11 3,393,800 15.985 -1.48%
2007-08-31 0 37.15 37.15 37.20 36.40 37.20 2,149,800 78,751,734 36.632 16.11 16.11 16.13 15.78 16.13 4,957,863 15.884 2.20%
2007-08-30 0 36.35 36.30 36.35 35.85 36.35 2,767,079 99,625,095 36.004 15.76 15.74 15.76 15.55 15.76 6,381,430 15.612 2.39%
2007-08-29 0 35.50 35.35 35.55 34.35 35.55 1,486,053 51,926,675 34.943 15.39 15.33 15.41 14.89 15.41 3,427,131 15.152 0.85%
2007-08-28 0 35.20 35.15 35.40 35.00 35.80 3,588,690 126,538,266 35.260 15.26 15.24 15.35 15.18 15.52 8,276,227 15.289 0.00%
2007-08-27 0 35.20 35.25 35.30 34.65 35.30 3,821,009 133,944,765 35.055 15.26 15.28 15.31 15.02 15.31 8,812,000 15.200 1.59%
2007-08-24 0 34.65 34.65 34.70 34.45 35.00 1,205,527 41,724,723 34.611 15.02 15.02 15.05 14.94 15.18 2,780,183 15.008 0.43%
2007-08-23 0 34.50 34.50 34.70 34.00 35.00 3,970,696 137,271,592 34.571 14.96 14.96 15.05 14.74 15.18 9,157,208 14.991 1.47%
2007-08-22 0 34.00 33.85 34.00 33.00 34.50 3,060,648 104,052,353 33.997 14.74 14.68 14.74 14.31 14.96 7,058,458 14.742 2.72%
2007-08-21 0 33.10 33.00 33.10 32.40 33.20 2,270,543 74,725,780 32.911 14.35 14.31 14.35 14.05 14.40 5,236,320 14.271 6.43%
2007-08-20 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2007-08-17 0 31.10 31.05 31.30 28.90 31.50 5,610,843 171,847,011 30.628 13.49 13.46 13.57 12.53 13.66 12,939,710 13.281 -2.96%
2007-08-16 0 32.05 32.00 32.05 31.50 33.10 2,539,300 81,711,670 32.179 13.90 13.88 13.90 13.66 14.35 5,856,126 13.953 -3.17%
2007-08-15 0 33.10 32.95 33.10 32.50 33.75 1,392,200 46,160,068 33.156 14.35 14.29 14.35 14.09 14.63 3,210,688 14.377 -2.50%
2007-08-14 0 33.95 33.85 34.00 33.10 33.95 1,448,800 48,772,599 33.664 14.72 14.68 14.74 14.35 14.72 3,341,218 14.597 2.72%
2007-08-13 0 33.05 33.00 33.05 32.30 33.10 2,820,800 92,283,450 32.715 14.33 14.31 14.33 14.01 14.35 6,505,321 14.186 1.85%
2007-08-10 0 32.45 32.40 32.45 32.00 33.25 1,387,346 45,075,739 32.491 14.07 14.05 14.07 13.88 14.42 3,199,493 14.088 -4.56%
2007-08-09 0 34.00 33.75 34.15 33.30 34.80 2,925,194 99,302,468 33.947 14.74 14.63 14.81 14.44 15.09 6,746,074 14.720 -1.45%
2007-08-08 0 34.50 34.50 34.60 33.05 34.65 2,802,440 96,214,098 34.332 14.96 14.96 15.00 14.33 15.02 6,462,979 14.887 4.07%
2007-08-07 0 33.15 33.30 33.40 32.35 34.90 2,966,500 99,134,500 33.418 14.37 14.44 14.48 14.03 15.13 6,841,334 14.491 -2.36%
2007-08-06 0 33.95 33.80 34.00 32.90 34.05 3,020,942 101,970,461 33.755 14.72 14.66 14.74 14.27 14.76 6,966,888 14.636 -2.16%
2007-08-03 0 34.70 34.70 34.85 33.55 36.00 5,492,521 188,201,083 34.265 15.05 15.05 15.11 14.55 15.61 12,666,836 14.858 4.99%
2007-08-02 0 33.05 33.05 33.25 32.30 33.90 4,359,752 144,103,961 33.053 14.33 14.33 14.42 14.01 14.70 10,054,448 14.332 1.38%
2007-08-01 0 32.60 32.55 32.60 31.80 33.80 36,472,775 1,190,771,529 32.648 14.14 14.11 14.14 13.79 14.66 84,113,411 14.157 -4.26%
2007-07-31 0 34.05 33.85 33.90 33.70 35.35 2,523,969 87,021,326 34.478 14.76 14.68 14.70 14.61 15.33 5,820,770 14.950 1.64%
2007-07-30 0 33.50 33.35 33.90 33.15 34.60 1,854,925 63,119,990 34.028 14.53 14.46 14.70 14.37 15.00 4,277,823 14.755 -2.62%
2007-07-27 0 34.40 34.35 34.40 33.50 34.70 2,291,580 78,868,544 34.417 14.92 14.89 14.92 14.53 15.05 5,284,835 14.924 -1.71%
2007-07-26 0 35.00 35.00 35.10 34.85 35.75 2,761,650 96,914,378 35.093 15.18 15.18 15.22 15.11 15.50 6,368,909 15.217 -1.55%
2007-07-25 0 35.55 35.55 35.60 32.90 35.90 5,016,270 175,237,493 34.934 15.41 15.41 15.44 14.27 15.57 11,568,508 15.148 5.80%
2007-07-24 0 33.60 33.60 33.70 32.85 33.80 3,617,055 119,960,452 33.165 14.57 14.57 14.61 14.24 14.66 8,341,642 14.381 2.13%
2007-07-23 0 32.90 32.85 32.95 31.95 33.00 2,847,400 92,499,886 32.486 14.27 14.24 14.29 13.85 14.31 6,566,666 14.086 0.92%
2007-07-20 0 32.60 32.45 32.60 31.80 32.65 3,723,520 119,990,188 32.225 14.14 14.07 14.14 13.79 14.16 8,587,171 13.973 1.87%
2007-07-19 0 32.00 31.95 32.00 31.50 32.15 2,474,700 78,919,440 31.891 13.88 13.85 13.88 13.66 13.94 5,707,146 13.828 0.79%
2007-07-18 0 31.75 31.65 31.75 31.45 32.20 6,186,300 197,122,755 31.864 13.77 13.72 13.77 13.64 13.96 14,266,828 13.817 -0.78%
2007-07-17 0 32.00 32.00 32.10 31.40 32.10 2,267,881 71,981,008 31.739 13.88 13.88 13.92 13.62 13.92 5,230,181 13.763 2.56%
2007-07-16 0 31.20 31.15 31.20 30.90 32.35 3,769,283 118,968,460 31.563 13.53 13.51 13.53 13.40 14.03 8,692,710 13.686 -1.89%
2007-07-13 0 31.80 31.75 31.85 31.40 31.90 1,484,000 46,988,940 31.664 13.79 13.77 13.81 13.62 13.83 3,422,397 13.730 1.76%
2007-07-12 0 31.25 31.15 31.25 30.85 31.40 1,066,819 33,280,424 31.196 13.55 13.51 13.55 13.38 13.62 2,460,295 13.527 1.30%
2007-07-11 0 30.85 30.85 30.90 30.85 31.20 1,070,000 33,230,050 31.056 13.38 13.38 13.40 13.38 13.53 2,467,631 13.466 -1.12%
2007-07-10 0 31.20 31.25 31.30 31.20 31.70 2,051,814 64,372,284 31.373 13.53 13.55 13.57 13.53 13.75 4,731,888 13.604 0.00%
2007-07-09 0 31.20 31.20 31.35 31.05 32.00 3,591,283 113,237,894 31.531 13.53 13.53 13.59 13.46 13.88 8,282,207 13.672 -1.58%
2007-07-06 0 31.70 31.65 31.70 31.30 32.40 2,381,939 76,051,520 31.928 13.75 13.72 13.75 13.57 14.05 5,493,221 13.845 -1.55%
2007-07-05 0 32.20 31.95 32.20 31.95 32.70 2,040,546 65,990,119 32.339 13.96 13.85 13.96 13.85 14.18 4,705,901 14.023 0.31%
2007-07-04 0 32.10 32.10 32.15 32.05 32.80 2,333,354 75,469,169 32.344 13.92 13.92 13.94 13.90 14.22 5,381,174 14.025 -2.13%
2007-07-03 0 32.80 32.90 32.95 31.70 32.95 2,882,000 93,438,700 32.421 14.22 14.27 14.29 13.75 14.29 6,646,460 14.058 2.82%
2007-06-29 0 31.90 31.90 31.95 31.65 32.25 1,421,524 45,412,806 31.947 13.83 13.83 13.85 13.72 13.98 3,278,315 13.852 -0.31%
2007-06-28 0 32.00 31.85 32.00 31.85 32.60 2,774,765 89,095,227 32.109 13.88 13.81 13.88 13.81 14.14 6,399,155 13.923 -0.16%
2007-06-27 0 32.05 32.05 32.10 31.90 33.20 4,520,943 146,873,383 32.487 13.90 13.90 13.92 13.83 14.40 10,426,186 14.087 2.89%
2007-06-26 1 - - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2007-06-25 0 31.15 31.05 31.15 30.50 31.70 2,691,800 84,021,290 31.214 13.51 13.46 13.51 13.23 13.75 6,207,822 13.535 0.48%
2007-06-22 0 31.00 30.95 31.00 30.90 32.20 4,659,344 144,729,561 31.062 13.44 13.42 13.44 13.40 13.96 10,745,366 13.469 -1.74%
2007-06-21 0 31.55 31.45 31.60 31.45 32.40 3,118,130 98,778,195 31.679 13.68 13.64 13.70 13.64 14.05 7,191,023 13.736 -1.25%
2007-06-20 0 31.95 31.95 32.00 31.90 33.00 1,683,950 54,203,183 32.188 13.85 13.85 13.88 13.83 14.31 3,883,521 13.957 -3.91%
2007-06-18 0 33.25 33.25 33.30 33.15 34.00 1,261,000 42,033,000 33.333 14.42 14.42 14.44 14.37 14.74 2,908,115 14.454 1.37%
2007-06-15 0 32.80 32.75 32.80 32.45 33.20 1,196,156 39,376,489 32.919 14.22 14.20 14.22 14.07 14.40 2,758,572 14.274 1.23%
2007-06-14 0 32.40 32.40 32.50 32.40 32.70 616,000 20,030,000 32.516 14.05 14.05 14.09 14.05 14.18 1,420,617 14.100 0.00%
2007-06-13 0 32.40 32.30 32.40 32.30 32.65 939,019 30,490,179 32.470 14.05 14.01 14.05 14.01 14.16 2,165,563 14.080 -0.61%
2007-06-12 0 32.60 32.50 32.60 32.15 33.70 1,330,800 43,267,960 32.513 14.14 14.09 14.14 13.94 14.61 3,069,087 14.098 2.52%
2007-06-11 0 31.80 31.80 31.85 31.20 32.85 1,971,600 62,832,170 31.869 13.79 13.79 13.81 13.53 14.24 4,546,898 13.819 -2.15%
2007-06-08 0 32.50 32.45 32.50 32.45 33.75 1,684,000 55,339,550 32.862 14.09 14.07 14.09 14.07 14.63 3,883,636 14.249 -4.41%
2007-06-07 0 34.00 33.65 34.00 33.60 34.50 758,288 25,733,004 33.936 14.74 14.59 14.74 14.57 14.96 1,748,762 14.715 -0.44%
2007-06-06 0 34.15 34.20 34.50 34.10 34.85 596,624 20,527,847 34.407 14.81 14.83 14.96 14.79 15.11 1,375,933 14.919 -2.43%
2007-06-05 0 35.00 34.85 35.00 34.60 35.20 1,081,741 37,665,285 34.819 15.18 15.11 15.18 15.00 15.26 2,494,708 15.098 1.45%
2007-06-04 0 34.50 34.35 34.50 34.25 35.10 486,234 16,777,174 34.504 14.96 14.89 14.96 14.85 15.22 1,121,351 14.962 0.88%
2007-06-01 0 34.20 34.20 34.60 34.20 34.85 544,000 18,811,750 34.580 14.83 14.83 15.00 14.83 15.11 1,254,571 14.995 0.00%
2007-05-31 0 34.20 34.20 34.70 34.00 34.80 1,170,800 40,011,610 34.175 14.83 14.83 15.05 14.74 15.09 2,700,096 14.819 -0.58%
2007-05-30 0 34.40 34.10 34.40 33.85 34.80 517,025 17,726,010 34.285 14.92 14.79 14.92 14.68 15.09 1,192,362 14.866 -0.58%
2007-05-29 0 34.60 34.45 34.60 34.25 35.30 388,770 13,482,000 34.679 15.00 14.94 15.00 14.85 15.31 896,580 15.037 -1.70%
2007-05-28 0 35.20 34.95 35.10 33.80 35.50 773,390 26,967,140 34.869 15.26 15.15 15.22 14.66 15.39 1,783,590 15.120 3.53%
2007-05-25 0 34.00 33.80 34.00 33.80 35.00 566,600 19,385,850 34.214 14.74 14.66 14.74 14.66 15.18 1,306,691 14.836 -2.86%
2007-05-23 0 35.00 35.00 35.15 35.00 35.65 224,800 7,905,726 35.168 15.18 15.18 15.24 15.18 15.46 518,433 15.249 0.14%
2007-05-22 0 34.95 34.70 35.20 34.45 35.40 723,130 25,170,394 34.808 15.15 15.05 15.26 14.94 15.35 1,667,680 15.093 0.87%
2007-05-21 0 34.65 34.65 34.70 34.20 35.10 795,400 27,544,474 34.630 15.02 15.02 15.05 14.83 15.22 1,834,349 15.016 -0.29%
2007-05-18 0 34.75 34.70 35.00 34.75 35.45 435,452 15,280,564 35.091 15.07 15.05 15.18 15.07 15.37 1,004,238 15.216 -2.80%
2007-05-17 0 35.75 35.75 35.80 35.60 36.15 990,400 35,452,110 35.796 15.50 15.50 15.52 15.44 15.68 2,284,058 15.522 0.42%
2007-05-16 0 35.60 35.55 35.60 35.40 36.30 907,457 32,493,674 35.807 15.44 15.41 15.44 15.35 15.74 2,092,775 15.527 -1.39%
2007-05-15 0 36.10 36.00 36.05 35.85 36.40 1,303,600 47,052,800 36.095 15.65 15.61 15.63 15.55 15.78 3,006,359 15.651 -0.82%
2007-05-14 0 36.40 36.25 36.40 36.00 36.70 918,600 33,254,180 36.201 15.78 15.72 15.78 15.61 15.91 2,118,473 15.697 2.25%
2007-05-11 0 35.60 35.60 35.65 35.40 35.90 963,200 34,284,120 35.594 15.44 15.44 15.46 15.35 15.57 2,221,329 15.434 -0.14%
2007-05-10 0 35.65 35.15 35.65 34.95 35.75 1,340,400 47,139,776 35.168 15.46 15.24 15.46 15.15 15.50 3,091,227 15.250 2.15%
2007-05-09 0 34.90 34.60 35.00 34.55 35.35 1,090,745 38,118,950 34.948 15.13 15.00 15.18 14.98 15.33 2,515,473 15.154 0.58%
2007-05-08 0 34.70 34.70 34.90 34.50 35.65 799,542 27,947,103 34.954 15.05 15.05 15.13 14.96 15.46 1,843,901 15.157 -2.66%
2007-05-07 0 35.65 35.10 35.55 34.80 35.85 1,518,000 53,303,520 35.114 15.46 15.22 15.41 15.09 15.55 3,500,807 15.226 1.71%
2007-05-04 0 35.05 35.05 35.50 35.00 36.80 965,200 34,216,400 35.450 15.20 15.20 15.39 15.18 15.96 2,225,942 15.372 -2.64%
2007-05-03 0 36.00 35.35 36.00 35.20 36.30 1,350,567 48,433,734 35.862 15.61 15.33 15.61 15.26 15.74 3,114,674 15.550 0.14%
2007-05-02 0 35.95 35.90 36.00 35.05 36.20 1,660,129 59,359,999 35.756 15.59 15.57 15.61 15.20 15.70 3,828,585 15.504 4.05%
2007-04-30 0 34.55 34.00 34.20 34.25 35.25 811,440 28,512,162 35.138 14.98 14.74 14.83 14.85 15.28 1,871,341 15.236 -1.29%
2007-04-27 0 35.00 34.80 35.00 34.30 35.10 952,943 33,108,952 34.744 15.18 15.09 15.18 14.87 15.22 2,197,674 15.065 2.04%
2007-04-26 0 34.30 34.30 34.75 34.30 35.00 297,587 10,319,005 34.676 14.87 14.87 15.07 14.87 15.18 686,294 15.036 -1.86%
2007-04-25 0 34.95 34.95 35.00 34.50 35.00 1,871,068 64,878,009 34.674 15.15 15.15 15.18 14.96 15.18 4,315,052 15.035 1.30%
2007-04-24 0 34.50 34.45 34.50 34.30 34.65 1,893,763 65,055,738 34.353 14.96 14.94 14.96 14.87 15.02 4,367,391 14.896 1.02%
2007-04-23 0 34.15 34.00 34.20 33.50 34.20 1,599,815 54,221,735 33.893 14.81 14.74 14.83 14.53 14.83 3,689,489 14.696 1.94%
2007-04-20 0 33.50 33.05 33.50 32.30 33.70 3,267,449 108,247,977 33.129 14.53 14.33 14.53 14.01 14.61 7,535,382 14.365 3.72%
2007-04-19 0 32.30 32.05 32.30 32.05 33.25 849,400 27,803,460 32.733 14.01 13.90 14.01 13.90 14.42 1,958,884 14.194 0.00%
2007-04-18 0 32.30 32.25 32.65 32.25 33.10 1,630,992 53,451,707 32.773 14.01 13.98 14.16 13.98 14.35 3,761,389 14.211 -1.22%
2007-04-17 0 32.70 32.60 32.80 32.20 33.20 777,120 25,315,130 32.576 14.18 14.14 14.22 13.96 14.40 1,792,192 14.125 -1.80%
2007-04-16 0 33.30 33.05 33.30 32.80 33.30 1,888,373 62,218,280 32.948 14.44 14.33 14.44 14.22 14.44 4,354,960 14.287 2.46%
2007-04-13 0 32.50 32.35 32.50 31.90 32.50 2,024,840 65,403,865 32.301 14.09 14.03 14.09 13.83 14.09 4,669,680 14.006 1.88%
2007-04-12 0 31.90 31.70 31.95 31.60 32.15 1,576,000 50,300,150 31.916 13.83 13.75 13.85 13.70 13.94 3,634,567 13.839 -0.16%
2007-04-11 0 31.95 31.90 31.95 31.60 32.25 1,890,800 60,399,071 31.944 13.85 13.83 13.85 13.70 13.98 4,360,558 13.851 0.31%
2007-04-10 0 31.85 31.65 31.90 31.25 32.05 1,204,760 38,165,841 31.679 13.81 13.72 13.83 13.55 13.90 2,778,414 13.737 3.07%
2007-04-04 0 30.90 30.80 30.95 30.60 31.00 960,235 29,581,115 30.806 13.40 13.36 13.42 13.27 13.44 2,214,491 13.358 1.31%
2007-04-03 0 30.50 30.30 30.50 30.10 30.50 825,723 25,043,848 30.330 13.23 13.14 13.23 13.05 13.23 1,904,280 13.151 1.67%
2007-04-02 0 30.00 30.00 30.05 29.55 30.65 1,480,138 44,414,409 30.007 13.01 13.01 13.03 12.81 13.29 3,413,490 13.011 -1.32%
2007-03-30 0 30.40 30.20 30.45 30.00 30.55 1,827,600 55,281,866 30.248 13.18 13.10 13.20 13.01 13.25 4,214,806 13.116 0.33%
2007-03-29 0 30.30 30.30 30.35 30.30 30.60 1,105,746 33,550,979 30.342 13.14 13.14 13.16 13.14 13.27 2,550,068 13.157 0.00%
2007-03-28 0 30.30 30.30 30.35 30.00 30.60 1,323,969 40,160,698 30.334 13.14 13.14 13.16 13.01 13.27 3,053,334 13.153 1.00%
2007-03-27 0 30.00 30.00 30.05 29.65 30.30 939,200 28,178,600 30.003 13.01 13.01 13.03 12.86 13.14 2,165,980 13.010 -0.17%
2007-03-26 0 30.05 29.80 30.15 30.00 30.65 668,800 20,127,990 30.096 13.03 12.92 13.07 13.01 13.29 1,542,385 13.050 0.17%
2007-03-23 0 30.00 30.00 30.10 30.00 30.50 1,130,400 34,101,840 30.168 13.01 13.01 13.05 13.01 13.23 2,606,925 13.081 -0.66%
2007-03-22 0 30.20 29.95 30.20 29.90 30.40 1,633,800 49,361,264 30.213 13.10 12.99 13.10 12.97 13.18 3,767,865 13.101 1.34%
2007-03-21 0 29.80 29.80 29.95 29.30 30.30 1,407,000 42,141,450 29.951 12.92 12.92 12.99 12.70 13.14 3,244,819 12.987 -0.67%
2007-03-20 0 30.00 30.00 30.05 29.80 30.70 1,012,800 30,472,492 30.087 13.01 13.01 13.03 12.92 13.31 2,335,716 13.046 -0.99%
2007-03-19 0 30.30 30.40 30.45 29.75 30.40 502,000 15,152,780 30.185 13.14 13.18 13.20 12.90 13.18 1,157,711 13.089 1.00%
2007-03-16 0 30.00 30.00 30.05 29.90 30.60 741,580 22,290,014 30.057 13.01 13.01 13.03 12.97 13.27 1,710,230 13.033 -0.66%
2007-03-15 0 30.20 30.00 30.20 30.05 30.70 598,851 18,080,941 30.193 13.10 13.01 13.10 13.03 13.31 1,381,068 13.092 0.27%
2007-03-14 0 30.50 30.35 30.50 30.25 31.05 779,300 23,869,608 30.630 13.06 13.00 13.06 12.95 13.30 1,819,894 13.116 -2.71%
2007-03-13 0 31.35 31.35 31.45 31.20 31.55 1,042,982 32,715,910 31.368 13.42 13.42 13.47 13.36 13.51 2,435,668 13.432 0.00%
2007-03-12 0 31.35 31.15 31.35 30.85 31.40 1,376,304 42,952,111 31.208 13.42 13.34 13.42 13.21 13.45 3,214,073 13.364 1.95%
2007-03-09 0 30.75 30.75 30.90 29.90 30.90 1,674,650 50,929,169 30.412 13.17 13.17 13.23 12.80 13.23 3,910,798 13.023 2.16%
2007-03-08 0 30.10 30.00 30.25 29.40 30.60 1,802,700 54,360,568 30.155 12.89 12.85 12.95 12.59 13.10 4,209,832 12.913 0.50%
2007-03-07 0 29.95 29.95 30.00 29.20 30.85 2,099,464 62,815,159 29.920 12.82 12.82 12.85 12.50 13.21 4,902,863 12.812 2.57%
2007-03-06 0 29.20 29.15 29.20 29.15 30.00 1,841,888 54,397,174 29.533 12.50 12.48 12.50 12.48 12.85 4,301,347 12.647 1.04%
2007-03-05 0 28.90 28.85 28.90 28.85 30.10 2,900,723 86,227,489 29.726 12.38 12.35 12.38 12.35 12.89 6,774,037 12.729 -4.30%
2007-03-02 0 30.20 30.10 30.25 30.00 30.80 1,870,676 56,500,723 30.203 12.93 12.89 12.95 12.85 13.19 4,368,576 12.933 -0.17%
2007-03-01 0 30.25 30.05 30.25 29.80 30.30 1,610,871 48,599,844 30.170 12.95 12.87 12.95 12.76 12.97 3,761,855 12.919 0.67%
2007-02-28 0 30.05 30.00 30.10 29.50 30.35 980,028 29,458,730 30.059 12.87 12.85 12.89 12.63 13.00 2,288,652 12.872 -3.06%
2007-02-27 0 31.00 30.50 31.30 30.20 31.30 771,308 23,630,159 30.636 13.27 13.06 13.40 12.93 13.40 1,801,230 13.119 -0.16%
2007-02-26 0 31.05 31.05 31.15 31.05 32.00 396,848 12,532,656 31.580 13.30 13.30 13.34 13.30 13.70 926,756 13.523 -1.43%
2007-02-23 0 31.50 31.45 31.50 30.80 32.10 1,771,052 55,736,161 31.471 13.49 13.47 13.49 13.19 13.75 4,135,925 13.476 0.00%
2007-02-22 0 31.50 30.95 31.70 30.00 31.65 1,232,604 38,551,320 31.276 13.49 13.25 13.57 12.85 13.55 2,878,491 13.393 0.48%
2007-02-21 0 31.35 31.10 31.50 31.00 31.55 945,108 29,531,335 31.247 13.42 13.32 13.49 13.27 13.51 2,207,104 13.380 1.13%
2007-02-16 0 31.00 30.75 31.00 30.00 32.00 1,068,168 32,470,880 30.399 13.27 13.17 13.27 12.85 13.70 2,494,485 13.017 2.14%
2007-02-15 0 30.35 30.05 30.35 30.00 30.35 1,671,718 50,424,284 30.163 13.00 12.87 13.00 12.85 13.00 3,903,951 12.916 1.00%
2007-02-14 0 30.05 30.05 30.15 29.10 30.15 1,716,893 51,094,376 29.760 12.87 12.87 12.91 12.46 12.91 4,009,448 12.743 3.26%
2007-02-13 0 29.10 29.15 29.20 28.70 29.45 2,542,798 73,853,362 29.044 12.46 12.48 12.50 12.29 12.61 5,938,177 12.437 0.52%
2007-02-12 0 28.95 28.95 29.10 28.50 29.15 2,253,972 65,285,274 28.965 12.40 12.40 12.46 12.20 12.48 5,263,684 12.403 0.17%
2007-02-09 0 28.90 28.90 29.10 28.60 29.65 1,967,609 57,086,968 29.013 12.38 12.38 12.46 12.25 12.70 4,594,943 12.424 -2.36%
2007-02-08 0 29.60 29.50 29.65 29.15 30.10 2,270,815 67,095,009 29.547 12.68 12.63 12.70 12.48 12.89 5,303,018 12.652 -1.66%
2007-02-07 0 30.10 30.00 30.30 29.95 30.30 1,878,364 56,454,601 30.055 12.89 12.85 12.97 12.82 12.97 4,386,530 12.870 0.17%
2007-02-06 0 30.05 30.05 30.10 29.45 30.80 1,648,935 49,620,543 30.092 12.87 12.87 12.89 12.61 13.19 3,850,746 12.886 -1.15%
2007-02-05 0 30.40 30.15 30.40 30.10 30.50 792,666 24,023,497 30.307 13.02 12.91 13.02 12.89 13.06 1,851,107 12.978 0.66%
2007-02-02 0 30.20 30.10 30.20 29.80 30.20 1,885,672 56,485,718 29.955 12.93 12.89 12.93 12.76 12.93 4,403,596 12.827 1.17%
2007-02-01 0 29.85 29.40 29.55 29.15 30.00 2,460,403 72,715,850 29.554 12.78 12.59 12.65 12.48 12.85 5,745,761 12.656 0.17%
2007-01-31 0 29.80 29.70 29.75 29.10 30.10 2,277,490 67,864,890 29.798 12.76 12.72 12.74 12.46 12.89 5,318,606 12.760 1.02%
2007-01-30 0 29.50 29.40 29.50 29.05 29.50 1,047,263 30,724,473 29.338 12.63 12.59 12.63 12.44 12.63 2,445,666 12.563 1.37%
2007-01-29 0 29.10 29.05 29.10 28.70 29.20 841,903 24,405,801 28.989 12.46 12.44 12.46 12.29 12.50 1,966,090 12.413 0.69%
2007-01-26 0 28.90 28.70 28.75 28.10 28.95 1,638,032 46,750,964 28.541 12.38 12.29 12.31 12.03 12.40 3,825,284 12.222 0.87%
2007-01-25 0 28.65 28.60 28.65 28.55 29.05 2,489,429 71,485,934 28.716 12.27 12.25 12.27 12.23 12.44 5,813,545 12.296 0.53%
2007-01-24 0 28.50 28.50 28.60 28.45 28.75 1,185,223 33,864,881 28.573 12.20 12.20 12.25 12.18 12.31 2,767,843 12.235 1.42%
2007-01-23 0 28.10 28.15 28.20 28.05 28.45 1,723,503 48,557,360 28.174 12.03 12.05 12.08 12.01 12.18 4,024,884 12.064 -2.26%
2007-01-22 0 28.75 28.75 28.80 28.30 29.00 1,981,006 56,995,138 28.771 12.31 12.31 12.33 12.12 12.42 4,626,229 12.320 1.23%
2007-01-19 0 28.40 28.40 28.50 28.00 28.90 1,419,546 40,540,680 28.559 12.16 12.16 12.20 11.99 12.38 3,315,055 12.229 1.25%
2007-01-18 0 28.05 28.00 28.20 27.75 28.40 1,045,350 29,484,375 28.205 12.01 11.99 12.08 11.88 12.16 2,441,198 12.078 -1.58%
2007-01-17 0 28.50 28.40 28.55 28.00 28.80 581,459 16,580,393 28.515 12.20 12.16 12.23 11.99 12.33 1,357,877 12.211 -0.70%
2007-01-16 0 28.70 28.70 28.75 28.60 29.00 1,001,540 28,763,206 28.719 12.29 12.29 12.31 12.25 12.42 2,338,889 12.298 -1.03%
2007-01-15 0 29.00 28.80 29.00 28.55 29.75 1,030,800 29,822,890 28.932 12.42 12.33 12.42 12.23 12.74 2,407,220 12.389 1.22%
2007-01-12 0 28.65 28.50 28.70 28.20 28.70 855,534 24,444,832 28.573 12.27 12.20 12.29 12.08 12.29 1,997,922 12.235 0.35%
2007-01-11 0 28.55 28.50 28.55 28.25 28.65 928,468 26,415,841 28.451 12.23 12.20 12.23 12.10 12.27 2,168,244 12.183 0.18%
2007-01-10 0 28.50 28.50 28.60 28.45 28.90 1,685,008 48,342,423 28.690 12.20 12.20 12.25 12.18 12.38 3,934,987 12.285 -1.55%
2007-01-09 0 28.95 28.55 29.00 28.35 29.00 1,546,649 44,279,790 28.630 12.40 12.23 12.42 12.14 12.42 3,611,878 12.259 1.58%
2007-01-08 0 28.50 28.50 28.55 27.50 28.90 597,530 16,927,339 28.329 12.20 12.20 12.23 11.78 12.38 1,395,407 12.131 2.15%
2007-01-05 0 27.90 27.80 28.00 27.05 28.10 968,450 26,758,221 27.630 11.95 11.90 11.99 11.58 12.03 2,261,614 11.831 2.39%
2007-01-04 0 27.25 27.25 27.30 27.20 27.50 1,234,673 33,766,621 27.349 11.67 11.67 11.69 11.65 11.78 2,883,323 11.711 0.18%
2007-01-03 0 27.20 27.15 27.20 27.00 27.25 296,597 8,036,665 27.096 11.65 11.63 11.65 11.56 11.67 692,641 11.603 -0.55%
2007-01-02 0 27.35 27.10 27.35 26.85 27.35 408,334 11,037,408 27.030 11.71 11.60 11.71 11.50 11.71 953,579 11.575 0.18%
2006-12-29 0 27.30 27.10 27.30 26.95 27.30 476,923 12,919,619 27.090 11.69 11.60 11.69 11.54 11.69 1,113,755 11.600 0.92%
2006-12-28 0 27.05 27.00 27.05 26.70 27.60 482,031 13,097,929 27.172 11.58 11.56 11.58 11.43 11.82 1,125,683 11.636 -1.46%
2006-12-27 0 27.45 27.10 27.40 27.00 27.50 267,355 7,275,678 27.214 11.75 11.60 11.73 11.56 11.78 624,352 11.653 0.73%
2006-12-22 0 27.25 26.90 27.25 26.80 27.30 328,635 8,855,821 26.947 11.67 11.52 11.67 11.48 11.69 767,459 11.539 1.68%
2006-12-21 0 26.80 26.75 26.85 26.80 27.30 775,890 20,961,075 27.016 11.48 11.45 11.50 11.48 11.69 1,811,930 11.568 -1.47%
2006-12-20 0 27.20 27.10 27.20 26.30 27.75 953,972 26,000,498 27.255 11.65 11.60 11.65 11.26 11.88 2,227,804 11.671 0.74%
2006-12-19 0 27.00 27.00 27.10 26.45 27.70 1,042,651 28,392,205 27.231 11.56 11.56 11.60 11.33 11.86 2,434,895 11.661 0.00%
2006-12-18 0 27.00 27.00 27.05 26.70 27.20 655,336 17,691,239 26.996 11.56 11.56 11.58 11.43 11.65 1,530,401 11.560 1.12%
2006-12-15 0 26.70 26.70 26.75 26.10 27.25 1,675,389 44,804,352 26.743 11.43 11.43 11.45 11.18 11.67 3,912,524 11.452 -1.48%
2006-12-14 0 27.10 27.10 27.25 26.75 28.15 3,207,074 87,152,128 27.175 11.60 11.60 11.67 11.45 12.05 7,489,456 11.637 -4.41%
2006-12-13 0 28.35 27.95 28.40 27.80 29.15 1,435,448 40,895,763 28.490 12.14 11.97 12.16 11.90 12.48 3,352,191 12.200 -1.73%
2006-12-12 0 28.85 28.80 28.85 28.00 29.20 1,185,898 34,140,431 28.789 12.35 12.33 12.35 11.99 12.50 2,769,419 12.328 0.52%
2006-12-11 0 28.70 28.60 28.70 28.40 28.85 1,339,665 38,158,568 28.484 12.29 12.25 12.29 12.16 12.35 3,128,510 12.197 3.24%
2006-12-08 0 27.80 27.80 28.40 27.45 29.00 1,413,562 39,625,843 28.033 11.90 11.90 12.16 11.75 12.42 3,301,081 12.004 2.96%
2006-12-07 0 27.00 26.95 27.00 25.50 27.10 1,742,179 46,545,449 26.717 11.56 11.54 11.56 10.92 11.60 4,068,498 11.440 -0.55%
2006-12-06 0 27.15 27.15 27.35 27.10 27.70 990,437 27,075,275 27.337 11.63 11.63 11.71 11.60 11.86 2,312,960 11.706 0.56%
2006-12-05 0 27.00 27.05 27.10 26.95 27.10 1,269,372 34,318,912 27.036 11.56 11.58 11.60 11.54 11.60 2,964,355 11.577 0.56%
2006-12-04 0 26.85 26.60 26.85 26.50 27.00 1,163,494 31,112,764 26.741 11.50 11.39 11.50 11.35 11.56 2,717,099 11.451 1.32%
2006-12-01 0 26.50 26.35 26.70 26.20 27.20 1,687,822 44,809,030 26.548 11.35 11.28 11.43 11.22 11.65 3,941,558 11.368 2.32%
2006-11-30 0 25.90 25.85 25.90 25.50 26.00 1,869,959 48,226,392 25.790 11.09 11.07 11.09 10.92 11.13 4,366,901 11.044 1.77%
2006-11-29 0 25.45 25.45 25.50 25.10 25.50 831,670 21,164,752 25.448 10.90 10.90 10.92 10.75 10.92 1,942,193 10.897 0.00%
2006-11-28 0 25.45 25.45 25.50 25.10 26.00 1,337,631 34,060,596 25.463 10.90 10.90 10.92 10.75 11.13 3,123,760 10.904 -2.49%
2006-11-27 0 26.10 26.00 26.15 25.70 26.15 1,387,458 36,008,035 25.953 11.18 11.13 11.20 11.01 11.20 3,240,120 11.113 1.16%
2006-11-24 0 25.80 25.75 25.80 25.60 25.95 712,949 18,415,365 25.830 11.05 11.03 11.05 10.96 11.11 1,664,945 11.061 -0.77%
2006-11-23 0 26.00 26.00 26.05 25.95 26.15 2,343,233 61,050,421 26.054 11.13 11.13 11.15 11.11 11.20 5,472,135 11.157 -0.38%
2006-11-22 0 26.10 26.05 26.15 25.70 26.30 1,797,057 46,839,289 26.064 11.18 11.15 11.20 11.01 11.26 4,196,654 11.161 2.15%
2006-11-21 0 25.55 25.50 25.65 24.90 25.70 1,573,282 40,107,505 25.493 10.94 10.92 10.98 10.66 11.01 3,674,074 10.916 2.20%
2006-11-20 0 25.00 25.00 25.05 24.90 25.50 2,032,533 50,931,394 25.058 10.71 10.71 10.73 10.66 10.92 4,746,559 10.730 -1.38%
2006-11-17 0 25.35 25.45 25.50 24.85 25.65 4,097,916 103,759,905 25.320 10.86 10.90 10.92 10.64 10.98 9,569,833 10.842 2.63%
2006-11-16 0 24.70 24.45 24.75 24.40 24.75 2,508,364 61,235,445 24.413 10.58 10.47 10.60 10.45 10.60 5,857,764 10.454 2.07%
2006-11-15 0 24.20 24.15 24.20 23.65 24.25 3,309,787 79,628,731 24.059 10.36 10.34 10.36 10.13 10.38 7,729,321 10.302 2.76%
2006-11-14 0 23.55 23.45 23.55 23.40 23.70 2,413,993 56,712,180 23.493 10.08 10.04 10.08 10.02 10.15 5,637,380 10.060 0.43%
2006-11-13 0 23.45 23.40 23.50 23.30 23.55 2,124,115 49,681,523 23.389 10.04 10.02 10.06 9.977 10.08 4,960,430 10.016 0.64%
2006-11-10 0 23.30 23.15 23.30 23.00 23.75 2,992,471 69,628,733 23.268 9.977 9.913 9.977 9.849 10.17 6,988,295 9.9636 2.19%
2006-11-09 0 22.80 22.75 22.85 22.65 23.10 1,424,970 32,573,521 22.859 9.763 9.742 9.785 9.699 9.892 3,327,722 9.7885 0.44%
2006-11-08 0 22.70 22.65 22.95 22.65 23.30 1,632,333 37,489,919 22.967 9.720 9.699 9.827 9.699 9.977 3,811,975 9.8348 -1.52%
2006-11-07 0 23.05 23.00 23.05 22.95 23.40 4,453,067 102,512,262 23.021 9.870 9.849 9.870 9.827 10.02 10,399,215 9.8577 0.22%
2006-11-06 0 23.00 22.95 23.00 22.90 23.00 559,449 12,848,042 22.966 9.849 9.827 9.849 9.806 9.849 1,306,477 9.8341 0.44%
2006-11-03 0 22.90 22.90 22.95 22.70 22.95 589,881 13,477,892 22.848 9.806 9.806 9.827 9.720 9.827 1,377,545 9.7840 0.00%
2006-11-02 0 22.90 22.85 22.90 22.75 23.10 1,008,120 23,042,610 22.857 9.806 9.785 9.806 9.742 9.892 2,354,255 9.7876 -0.43%
2006-11-01 0 23.00 23.00 23.10 23.00 23.30 947,548 21,826,444 23.035 9.849 9.849 9.892 9.849 9.977 2,212,802 9.8637 -0.43%
2006-10-31 0 23.10 22.95 23.10 22.95 23.30 1,039,979 23,963,313 23.042 9.892 9.827 9.892 9.827 9.977 2,428,655 9.8669 0.43%
2006-10-27 0 23.00 22.95 23.00 22.85 23.05 906,306 20,797,453 22.947 9.849 9.827 9.849 9.785 9.870 2,116,490 9.8264 -0.22%
2006-10-26 0 23.05 23.05 23.10 23.00 23.30 1,064,109 24,498,231 23.022 9.870 9.870 9.892 9.849 9.977 2,485,006 9.8584 0.22%
2006-10-25 0 23.00 22.95 23.00 22.85 23.50 508,878 11,743,262 23.077 9.849 9.827 9.849 9.785 10.06 1,188,379 9.8817 -0.22%
2006-10-24 0 23.05 23.00 23.05 22.55 23.05 977,925 22,387,606 22.893 9.870 9.849 9.870 9.656 9.870 2,283,741 9.8030 0.88%
2006-10-23 0 22.85 22.80 22.90 22.80 23.05 1,031,095 23,637,656 22.925 9.785 9.763 9.806 9.763 9.870 2,407,909 9.8167 0.66%
2006-10-20 0 22.70 22.70 22.75 22.50 22.75 709,413 16,076,956 22.662 9.720 9.720 9.742 9.635 9.742 1,656,687 9.7043 0.44%
2006-10-19 0 22.60 22.55 22.65 22.45 22.80 673,881 15,221,355 22.588 9.678 9.656 9.699 9.613 9.763 1,573,709 9.6723 0.67%
2006-10-18 0 22.45 22.40 22.45 22.30 22.50 708,240 15,863,180 22.398 9.613 9.592 9.613 9.549 9.635 1,653,948 9.5911 0.00%
2006-10-17 0 22.45 22.20 22.45 22.15 22.45 361,567 8,063,856 22.303 9.613 9.506 9.613 9.485 9.613 844,365 9.5502 0.90%
2006-10-16 0 22.25 22.20 22.40 22.10 22.55 693,295 15,555,234 22.437 9.528 9.506 9.592 9.463 9.656 1,619,047 9.6077 -0.45%
2006-10-13 0 22.35 22.35 22.40 21.95 22.40 1,628,580 36,232,042 22.248 9.571 9.571 9.592 9.399 9.592 3,803,211 9.5267 2.76%
2006-10-12 0 21.75 21.60 21.90 21.55 21.85 1,795,800 39,032,210 21.735 9.314 9.249 9.378 9.228 9.356 4,193,718 9.3073 0.14%
2006-10-11 0 22.20 22.20 22.25 22.15 22.35 798,552 17,769,992 22.253 9.301 9.301 9.322 9.280 9.364 1,906,065 9.3229 -0.22%
2006-10-10 0 22.25 22.20 22.25 22.20 22.50 566,300 12,630,760 22.304 9.322 9.301 9.322 9.301 9.426 1,351,702 9.3443 0.00%
2006-10-09 0 22.25 22.15 22.25 22.10 22.40 698,252 15,541,000 22.257 9.322 9.280 9.322 9.259 9.385 1,666,659 9.3246 -0.67%
2006-10-06 0 22.40 22.40 22.50 22.35 22.65 1,666,048 37,487,882 22.501 9.385 9.385 9.426 9.364 9.489 3,976,692 9.4269 -0.22%
2006-10-05 0 22.45 22.35 22.45 22.30 22.75 788,511 17,700,805 22.448 9.406 9.364 9.406 9.343 9.531 1,882,098 9.4048 -1.10%
2006-10-04 0 22.70 22.50 22.70 22.40 22.70 722,744 16,323,302 22.585 9.510 9.426 9.510 9.385 9.510 1,725,119 9.4621 1.34%
2006-10-03 0 22.40 22.35 22.45 22.15 22.50 771,513 17,252,251 22.362 9.385 9.364 9.406 9.280 9.426 1,841,525 9.3685 0.90%
2006-09-29 0 22.20 22.15 22.40 21.95 22.40 2,560,926 56,575,128 22.092 9.301 9.280 9.385 9.196 9.385 6,112,678 9.2554 -0.89%
2006-09-28 0 22.40 22.25 22.40 22.15 22.70 1,194,791 26,644,736 22.301 9.385 9.322 9.385 9.280 9.510 2,851,848 9.3430 -1.10%
2006-09-27 0 22.65 22.45 22.70 22.20 22.70 746,895 16,759,818 22.439 9.489 9.406 9.510 9.301 9.510 1,782,765 9.4010 2.03%
2006-09-26 0 22.20 22.15 22.20 22.10 22.25 811,563 17,992,792 22.171 9.301 9.280 9.301 9.259 9.322 1,937,121 9.2884 1.14%
2006-09-25 0 21.95 21.95 22.10 21.95 22.50 1,029,324 22,700,273 22.054 9.196 9.196 9.259 9.196 9.426 2,456,895 9.2394 -1.79%
2006-09-22 0 22.35 22.30 22.35 22.25 22.45 637,448 14,247,065 22.350 9.364 9.343 9.364 9.322 9.406 1,521,525 9.3637 -1.11%
2006-09-21 0 22.60 22.40 22.55 22.30 22.60 463,654 10,417,423 22.468 9.468 9.385 9.447 9.343 9.468 1,106,696 9.4131 0.89%
2006-09-20 0 22.40 22.35 22.45 22.20 22.80 783,649 17,608,418 22.470 9.385 9.364 9.406 9.301 9.552 1,870,493 9.4138 -0.67%
2006-09-19 0 22.55 22.50 22.55 22.50 22.80 249,708 5,650,513 22.628 9.447 9.426 9.447 9.426 9.552 596,028 9.4803 0.67%
2006-09-18 0 22.40 22.40 22.65 22.15 22.65 619,168 13,959,286 22.545 9.385 9.385 9.489 9.280 9.489 1,477,893 9.4454 0.90%
2006-09-15 0 22.20 22.15 22.30 22.20 22.60 688,108 15,380,303 22.352 9.301 9.280 9.343 9.301 9.468 1,642,446 9.3643 -1.77%
2006-09-14 0 22.60 22.60 22.65 22.50 23.00 243,938 5,520,680 22.631 9.468 9.468 9.489 9.426 9.636 582,256 9.4815 -0.44%
2006-09-13 0 22.70 22.65 22.70 22.55 22.85 962,681 21,831,314 22.678 9.510 9.489 9.510 9.447 9.573 2,297,825 9.5009 -0.66%
2006-09-12 0 22.85 22.80 23.00 22.80 23.05 133,268 3,058,153 22.947 9.573 9.552 9.636 9.552 9.657 318,098 9.6139 -0.65%
2006-09-11 0 23.00 22.95 23.05 22.90 23.30 359,493 8,268,744 23.001 9.636 9.615 9.657 9.594 9.762 858,074 9.6364 -0.22%
2006-09-08 0 23.05 23.00 23.05 22.90 23.10 402,606 9,270,147 23.025 9.657 9.636 9.657 9.594 9.678 960,981 9.6465 0.66%
2006-09-07 0 22.90 22.85 22.90 22.80 23.00 2,221,712 50,935,756 22.926 9.594 9.573 9.594 9.552 9.636 5,303,007 9.6051 -0.43%
2006-09-06 0 23.00 23.00 23.05 22.90 23.05 1,748,808 40,191,705 22.982 9.636 9.636 9.657 9.594 9.657 4,174,232 9.6285 1.10%
2006-09-05 0 22.75 22.75 22.80 22.70 22.90 648,800 14,797,800 22.808 9.531 9.531 9.552 9.510 9.594 1,548,622 9.5555 0.22%
2006-09-04 0 22.70 22.60 22.65 22.30 22.85 1,536,233 34,837,568 22.677 9.510 9.468 9.489 9.343 9.573 3,666,837 9.5007 2.02%
2006-09-01 0 22.25 22.20 22.25 21.90 22.25 764,000 16,898,050 22.118 9.322 9.301 9.322 9.175 9.322 1,823,593 9.2664 0.23%
2006-08-31 0 22.20 22.10 22.15 21.75 22.35 872,217 19,266,706 22.089 9.301 9.259 9.280 9.112 9.364 2,081,896 9.2544 0.23%
2006-08-30 0 22.15 22.05 22.15 21.75 22.20 546,300 12,027,935 22.017 9.280 9.238 9.280 9.112 9.301 1,303,964 9.2241 1.84%
2006-08-29 0 21.75 21.70 21.75 21.65 21.90 601,200 13,085,265 21.765 9.112 9.091 9.112 9.070 9.175 1,435,005 9.1186 0.00%
2006-08-28 0 21.75 21.65 21.80 21.65 22.15 440,590 9,606,853 21.805 9.112 9.070 9.133 9.070 9.280 1,051,645 9.1351 -2.03%
2006-08-25 0 22.20 22.05 22.15 21.70 22.20 1,057,311 23,215,501 21.957 9.301 9.238 9.280 9.091 9.301 2,523,697 9.1990 1.60%
2006-08-24 0 21.85 21.80 21.85 21.50 21.90 840,038 18,327,117 21.817 9.154 9.133 9.154 9.007 9.175 2,005,088 9.1403 1.63%
2006-08-23 0 21.50 21.50 21.65 21.45 21.75 865,671 18,716,983 21.621 9.007 9.007 9.070 8.987 9.112 2,066,271 9.0583 -0.69%
2006-08-22 0 21.65 21.65 21.70 21.50 21.70 322,800 6,978,390 21.618 9.070 9.070 9.091 9.007 9.091 770,492 9.0571 0.93%
2006-08-21 0 21.45 21.40 21.50 21.35 21.60 742,693 15,924,392 21.441 8.987 8.966 9.007 8.945 9.049 1,772,735 8.9830 -0.46%
2006-08-18 0 21.55 21.50 21.55 21.40 21.65 530,040 11,400,952 21.510 9.028 9.007 9.028 8.966 9.070 1,265,153 9.0115 0.23%
2006-08-17 0 21.50 21.45 21.60 21.50 21.80 564,200 12,192,730 21.611 9.007 8.987 9.049 9.007 9.133 1,346,690 9.0539 -0.69%
2006-08-16 0 21.65 21.60 21.65 21.60 22.00 1,017,200 22,148,860 21.774 9.070 9.049 9.070 9.049 9.217 2,427,956 9.1224 -0.23%
2006-08-15 0 21.70 21.65 21.80 21.55 21.95 378,400 8,228,360 21.745 9.091 9.070 9.133 9.028 9.196 903,203 9.1102 0.46%
2006-08-14 0 21.60 21.60 21.90 21.60 22.10 1,244,472 27,217,112 21.870 9.049 9.049 9.175 9.049 9.259 2,970,432 9.1627 -0.92%
2006-08-11 0 21.80 21.80 21.90 21.60 21.85 751,000 16,278,100 21.675 9.133 9.133 9.175 9.049 9.154 1,792,563 9.0809 0.93%
2006-08-10 0 21.60 21.60 21.80 21.60 22.00 692,400 15,058,030 21.748 9.049 9.049 9.133 9.049 9.217 1,652,690 9.1112 -0.23%
2006-08-09 0 21.65 21.65 21.70 21.65 21.90 551,000 11,996,246 21.772 9.070 9.070 9.091 9.070 9.175 1,315,183 9.1214 -0.69%
2006-08-08 0 21.80 21.70 21.80 21.50 22.00 485,810 10,533,453 21.682 9.133 9.091 9.133 9.007 9.217 1,159,581 9.0838 0.93%
2006-08-07 0 21.60 21.50 21.60 21.35 21.60 793,000 17,048,749 21.499 9.049 9.007 9.049 8.945 9.049 1,892,813 9.0071 1.17%
2006-08-04 0 21.35 21.20 21.40 21.15 21.80 1,827,732 39,364,811 21.538 8.945 8.882 8.966 8.861 9.133 4,362,616 9.0232 -1.84%
2006-08-03 0 21.75 21.70 21.75 21.60 22.20 1,099,260 24,017,649 21.849 9.112 9.091 9.112 9.049 9.301 2,623,825 9.1537 -0.91%
2006-08-02 0 21.95 21.90 21.95 21.85 22.15 2,507,000 55,088,900 21.974 9.196 9.175 9.196 9.154 9.280 5,983,962 9.2061 -0.90%
2006-08-01 0 22.15 22.15 22.20 22.10 22.25 643,800 14,257,710 22.146 9.280 9.280 9.301 9.259 9.322 1,536,687 9.2782 0.00%
2006-07-31 0 22.15 22.05 22.15 22.05 22.30 886,800 19,672,823 22.184 9.280 9.238 9.280 9.238 9.343 2,116,704 9.2941 -0.23%
2006-07-28 0 22.20 22.20 22.25 22.20 22.45 217,951 4,859,471 22.296 9.301 9.301 9.322 9.301 9.406 520,228 9.3410 -1.11%
2006-07-27 0 22.45 22.40 22.45 22.40 22.60 484,200 10,887,290 22.485 9.406 9.385 9.406 9.385 9.468 1,155,738 9.4202 -0.22%
2006-07-26 0 22.50 22.50 22.55 22.15 22.60 799,600 17,954,880 22.455 9.426 9.426 9.447 9.280 9.468 1,908,566 9.4075 1.58%
2006-07-25 0 22.15 22.15 22.20 22.05 22.45 660,330 14,648,472 22.184 9.280 9.280 9.301 9.238 9.406 1,576,143 9.2939 -0.23%
2006-07-24 0 22.20 22.15 22.20 22.10 22.30 238,400 5,293,970 22.206 9.301 9.280 9.301 9.259 9.343 569,037 9.3034 -0.22%
2006-07-21 0 22.25 22.25 22.30 22.25 22.70 319,600 7,156,880 22.393 9.322 9.322 9.343 9.322 9.510 762,854 9.3817 -1.11%
2006-07-20 0 22.50 22.50 22.60 22.05 22.85 438,000 9,866,050 22.525 9.426 9.426 9.468 9.238 9.573 1,045,463 9.4370 -1.10%
2006-07-19 0 22.75 22.75 22.80 22.55 22.80 648,520 14,744,170 22.735 9.531 9.531 9.552 9.447 9.552 1,547,953 9.5249 0.66%
2006-07-18 0 22.60 22.30 22.60 22.00 22.60 688,447 15,419,558 22.398 9.468 9.343 9.468 9.217 9.468 1,643,255 9.3835 2.26%
2006-07-17 0 22.10 22.10 22.30 21.90 22.30 95,200 2,104,760 22.109 9.259 9.259 9.343 9.175 9.343 227,233 9.2626 -0.45%
2006-07-14 0 22.20 22.20 22.25 21.70 22.25 325,000 7,167,450 22.054 9.301 9.301 9.322 9.091 9.322 775,743 9.2395 0.68%
2006-07-13 0 22.05 22.20 22.35 22.05 22.50 620,200 13,761,850 22.189 9.238 9.301 9.364 9.238 9.426 1,480,356 9.2963 -1.34%
2006-07-12 0 22.35 22.35 22.55 21.95 22.70 566,400 12,798,110 22.596 9.364 9.364 9.447 9.196 9.510 1,351,941 9.4665 -1.32%
2006-07-11 0 22.65 22.60 22.65 22.50 22.70 686,608 15,516,744 22.599 9.489 9.468 9.489 9.426 9.510 1,638,866 9.4680 0.67%
2006-07-10 0 22.50 22.45 22.50 22.30 22.50 475,000 10,635,400 22.390 9.426 9.406 9.426 9.343 9.426 1,133,778 9.3805 -0.22%
2006-07-07 0 22.55 22.55 22.60 22.50 22.80 150,400 3,390,470 22.543 9.447 9.447 9.468 9.426 9.552 358,990 9.4445 -0.66%
2006-07-06 0 22.70 22.65 22.70 22.00 22.70 747,800 16,804,380 22.472 9.510 9.489 9.510 9.217 9.510 1,784,925 9.4146 0.89%
2006-07-05 0 22.50 22.50 22.55 22.10 22.75 1,691,000 37,574,918 22.221 9.426 9.426 9.447 9.259 9.531 4,036,250 9.3094 1.58%
2006-07-04 0 22.15 22.15 22.25 21.75 22.60 339,357 7,541,253 22.222 9.280 9.280 9.322 9.112 9.468 810,012 9.3101 -1.77%
2006-07-03 0 22.55 22.50 22.55 21.80 22.65 1,490,800 33,395,790 22.401 9.447 9.426 9.447 9.133 9.489 3,558,392 9.3851 2.97%
2006-06-30 0 21.90 21.80 21.95 21.45 21.95 1,840,843 40,117,070 21.793 9.175 9.133 9.196 8.987 9.196 4,393,911 9.1302 3.06%
2006-06-29 0 21.25 21.20 21.25 20.95 21.50 715,600 15,096,250 21.096 8.903 8.882 8.903 8.777 9.007 1,708,067 8.8382 1.19%
2006-06-28 0 21.00 21.00 21.20 20.80 21.20 1,208,504 25,344,954 20.972 8.798 8.798 8.882 8.714 8.882 2,884,580 8.7864 0.00%
2006-06-27 0 21.00 21.00 21.15 20.75 21.30 1,089,530 22,919,641 21.036 8.798 8.798 8.861 8.693 8.924 2,600,601 8.8132 -2.33%
2006-06-26 0 21.50 21.45 21.50 20.80 21.55 1,016,000 21,597,150 21.257 9.007 8.987 9.007 8.714 9.028 2,425,092 8.9057 0.00%
2006-06-23 0 21.50 21.30 21.50 21.00 21.50 448,800 9,523,290 21.219 9.007 8.924 9.007 8.798 9.007 1,071,241 8.8900 0.94%
2006-06-22 0 21.30 21.35 21.45 21.00 21.65 1,460,600 31,085,910 21.283 8.924 8.945 8.987 8.798 9.070 3,486,308 8.9166 0.47%
2006-06-21 0 21.20 21.05 21.20 20.60 21.30 680,000 14,286,031 21.009 8.882 8.819 8.882 8.630 8.924 1,623,093 8.8017 -0.70%
2006-06-20 0 21.35 21.35 21.40 21.00 21.85 1,081,000 23,409,700 21.656 8.945 8.945 8.966 8.798 9.154 2,580,240 9.0727 -0.70%
2006-06-19 0 21.50 21.50 21.55 21.30 21.50 586,293 12,560,486 21.424 9.007 9.007 9.028 8.924 9.007 1,399,424 8.9755 0.00%
2006-06-16 0 21.50 21.45 21.50 21.05 21.55 1,047,000 22,234,466 21.236 9.007 8.987 9.007 8.819 9.028 2,499,086 8.8970 1.18%
2006-06-15 0 21.25 21.15 21.25 21.00 21.35 498,147 10,552,429 21.183 8.903 8.861 8.903 8.798 8.945 1,189,028 8.8748 2.66%
2006-06-14 0 20.70 20.70 20.90 20.35 20.90 1,389,032 28,694,196 20.658 8.672 8.672 8.756 8.526 8.756 3,315,482 8.6546 -0.96%
2006-06-13 0 20.90 20.90 21.00 20.50 21.00 2,082,088 43,170,165 20.734 8.756 8.756 8.798 8.589 8.798 4,969,739 8.6866 -2.79%
2006-06-12 0 21.50 21.30 21.50 21.30 21.85 320,002 6,922,303 21.632 9.007 8.924 9.007 8.924 9.154 763,813 9.0628 -1.83%
2006-06-09 0 21.90 21.70 21.90 21.25 21.90 1,400,600 30,343,344 21.665 9.175 9.091 9.175 8.903 9.175 3,343,094 9.0764 0.00%
2006-06-08 0 21.90 21.85 21.90 21.55 22.55 587,687 12,864,057 21.889 9.175 9.154 9.175 9.028 9.447 1,402,751 9.1706 -2.88%
2006-06-07 0 22.55 22.20 22.55 21.95 22.80 1,059,575 23,806,197 22.468 9.447 9.301 9.447 9.196 9.552 2,529,101 9.4129 1.12%
2006-06-06 0 22.30 21.70 22.45 21.60 22.40 1,174,600 25,690,130 21.871 9.343 9.091 9.406 9.049 9.385 2,803,654 9.1631 0.68%
2006-06-05 0 22.15 22.15 22.20 22.05 22.35 418,400 9,291,180 22.206 9.280 9.280 9.301 9.238 9.364 998,680 9.3035 0.45%
2006-06-02 0 22.05 22.10 22.15 20.40 22.25 1,785,200 38,822,306 21.747 9.238 9.259 9.280 8.547 9.322 4,261,096 9.1109 6.01%
2006-06-01 0 20.80 20.70 20.80 20.50 21.70 539,775 11,325,511 20.982 8.714 8.672 8.714 8.589 9.091 1,288,390 8.7904 -1.42%
2006-05-30 0 21.10 21.10 21.20 20.60 21.45 850,800 18,053,830 21.220 8.840 8.840 8.882 8.630 8.987 2,030,776 8.8901 1.44%
2006-05-29 0 20.80 20.80 20.90 20.65 20.85 1,373,000 28,531,050 20.780 8.714 8.714 8.756 8.651 8.735 3,277,215 8.7059 1.46%
2006-05-26 0 20.50 20.50 20.90 20.30 20.95 1,362,220 28,326,576 20.794 8.589 8.589 8.756 8.505 8.777 3,251,485 8.7119 -0.24%
2006-05-25 0 20.55 20.50 20.60 20.15 20.65 1,859,709 38,121,461 20.499 8.609 8.589 8.630 8.442 8.651 4,438,942 8.5880 1.73%
2006-05-24 0 20.20 20.20 20.25 20.20 20.50 1,030,645 21,024,915 20.400 8.463 8.463 8.484 8.463 8.589 2,460,048 8.5465 0.00%
2006-05-23 0 20.20 20.05 20.10 20.05 20.55 987,124 19,972,687 20.233 8.463 8.400 8.421 8.400 8.609 2,356,168 8.4768 -1.70%
2006-05-22 0 20.55 20.55 20.65 20.50 21.20 1,126,600 23,285,900 20.669 8.609 8.609 8.651 8.589 8.882 2,689,083 8.6594 -3.07%
2006-05-19 0 21.20 21.10 21.20 21.00 21.80 1,346,000 28,633,800 21.273 8.882 8.840 8.882 8.798 9.133 3,212,769 8.9125 -0.93%
2006-05-18 0 21.40 21.25 21.40 21.00 21.95 1,575,400 33,845,320 21.484 8.966 8.903 8.966 8.798 9.196 3,760,324 9.0006 -2.95%
2006-05-17 0 22.05 22.05 22.10 21.85 22.50 544,877 12,029,566 22.078 9.238 9.238 9.259 9.154 9.426 1,300,568 9.2495 0.00%
2006-05-16 0 22.05 22.05 22.10 22.00 22.45 563,600 12,484,770 22.152 9.238 9.238 9.259 9.217 9.406 1,345,258 9.2806 -1.78%
2006-05-15 0 22.45 22.45 22.50 22.20 22.70 584,800 13,156,670 22.498 9.406 9.406 9.426 9.301 9.510 1,395,860 9.4255 -1.75%
2006-05-12 0 22.85 22.80 22.85 22.65 22.90 489,600 11,164,100 22.802 9.573 9.552 9.573 9.489 9.594 1,168,627 9.5532 0.22%
2006-05-11 0 22.80 22.75 22.80 22.50 22.95 430,600 9,806,680 22.774 9.552 9.531 9.552 9.426 9.615 1,027,800 9.5414 0.44%
2006-05-10 0 22.70 22.65 22.70 22.65 22.95 486,200 11,050,760 22.729 9.510 9.489 9.510 9.489 9.615 1,160,511 9.5223 0.00%
2006-05-09 0 22.70 22.70 22.75 22.65 23.05 1,049,295 23,873,578 22.752 9.510 9.510 9.531 9.489 9.657 2,504,564 9.5320 0.00%
2006-05-08 0 22.70 22.65 23.00 22.40 23.30 1,801,200 41,449,860 23.012 9.510 9.489 9.636 9.385 9.762 4,299,287 9.6411 -1.09%
2006-05-04 0 22.95 22.80 23.00 22.75 23.10 1,102,800 25,301,850 22.943 9.615 9.552 9.636 9.531 9.678 2,632,275 9.6122 0.66%
2006-05-03 0 22.80 22.55 22.80 22.50 23.00 3,156,600 72,001,400 22.810 9.552 9.447 9.552 9.426 9.636 7,534,493 9.5562 1.79%
2006-05-02 0 22.40 22.40 22.45 22.40 22.70 1,075,377 24,148,494 22.456 9.385 9.385 9.406 9.385 9.510 2,566,819 9.4079 -0.88%
2006-04-28 0 22.60 22.70 22.75 22.30 22.90 994,400 22,416,050 22.542 9.468 9.510 9.531 9.343 9.594 2,373,535 9.4442 -0.22%
2006-04-27 0 22.65 22.65 22.75 22.50 23.30 409,496 9,370,359 22.883 9.489 9.489 9.531 9.426 9.762 977,427 9.5868 -1.09%
2006-04-26 0 22.90 22.90 22.95 22.80 23.20 1,400,012 32,205,826 23.004 9.594 9.594 9.615 9.552 9.720 3,341,690 9.6376 0.66%
2006-04-25 0 22.75 22.75 22.80 22.65 22.85 1,776,400 40,354,870 22.717 9.531 9.531 9.552 9.489 9.573 4,240,091 9.5175 0.66%
2006-04-24 0 22.60 22.60 22.65 22.60 23.10 1,135,800 25,752,680 22.674 9.468 9.468 9.489 9.468 9.678 2,711,042 9.4992 1.35%
2006-04-21 0 22.30 22.30 22.45 22.30 23.05 2,048,800 46,568,870 22.730 9.343 9.343 9.406 9.343 9.657 4,890,283 9.5227 -3.04%
2006-04-20 0 23.00 22.95 23.00 22.90 23.50 1,385,400 31,993,353 23.093 9.636 9.615 9.636 9.594 9.845 3,306,813 9.6750 -1.92%
2006-04-19 0 23.45 23.45 23.50 23.30 23.80 1,865,630 43,730,135 23.440 9.824 9.824 9.845 9.762 9.971 4,453,075 9.8202 1.30%
2006-04-18 0 23.15 23.20 23.25 22.80 23.20 630,219 14,497,382 23.004 9.699 9.720 9.741 9.552 9.720 1,504,271 9.6375 0.22%
2006-04-13 0 23.10 23.00 23.10 22.65 23.10 522,200 11,970,480 22.923 9.678 9.636 9.678 9.489 9.678 1,246,440 9.6037 0.65%
2006-04-12 0 22.95 22.85 22.95 22.75 23.20 501,600 11,511,400 22.949 9.615 9.573 9.615 9.531 9.720 1,197,270 9.6147 0.44%
2006-04-11 0 22.85 22.80 23.00 22.60 23.80 1,403,200 32,209,360 22.954 9.573 9.552 9.636 9.468 9.971 3,349,300 9.6167 -0.22%
2006-04-10 0 22.90 22.85 22.90 22.50 23.00 998,461 22,775,209 22.810 9.594 9.573 9.594 9.426 9.636 2,383,228 9.5565 0.88%
2006-04-07 0 22.70 22.50 22.70 22.30 22.70 557,862 12,547,091 22.491 9.510 9.426 9.510 9.343 9.510 1,331,562 9.4228 1.79%
2006-04-06 0 22.30 22.30 22.35 21.90 22.70 2,682,128 59,767,429 22.284 9.343 9.343 9.364 9.175 9.510 6,401,975 9.3358 0.00%
2006-04-04 0 22.30 22.30 22.35 21.70 22.65 1,966,689 43,626,998 22.183 9.343 9.343 9.364 9.091 9.489 4,694,293 9.2936 -1.55%
2006-04-03 0 22.65 22.60 22.65 22.60 22.70 1,477,826 33,415,222 22.611 9.489 9.468 9.489 9.468 9.510 3,527,425 9.4730 0.67%
2006-03-31 0 22.50 22.45 22.50 22.35 22.70 1,335,552 30,019,804 22.477 9.426 9.406 9.426 9.364 9.510 3,187,831 9.4170 0.22%
2006-03-30 0 22.45 22.45 22.50 22.30 22.50 1,700,000 38,124,529 22.426 9.406 9.406 9.426 9.343 9.426 4,057,732 9.3955 0.45%
2006-03-29 0 22.35 22.35 22.40 22.20 22.70 1,295,000 29,221,502 22.565 9.364 9.364 9.385 9.301 9.510 3,091,037 9.4536 -1.54%
2006-03-28 0 22.70 22.70 22.80 22.65 22.90 996,400 22,692,960 22.775 9.510 9.510 9.552 9.489 9.594 2,378,308 9.5416 -0.44%
2006-03-27 0 22.80 22.75 22.80 22.10 22.90 688,025 15,665,055 22.768 9.552 9.531 9.552 9.259 9.594 1,642,248 9.5388 0.66%
2006-03-24 0 22.65 22.65 22.70 22.60 22.85 90,400 2,049,930 22.676 9.489 9.489 9.510 9.468 9.573 215,776 9.5003 -0.88%
2006-03-23 0 22.85 22.80 22.85 22.80 23.00 976,481 22,311,521 22.849 9.573 9.552 9.573 9.552 9.636 2,330,764 9.5726 -0.44%
2006-03-22 0 22.95 22.85 22.90 22.50 23.00 1,611,245 36,639,975 22.740 9.615 9.573 9.594 9.426 9.636 3,845,883 9.5271 2.00%
2006-03-21 0 22.50 22.45 22.50 22.30 22.60 1,095,200 24,624,300 22.484 9.426 9.406 9.426 9.343 9.468 2,614,134 9.4197 -1.32%
2006-03-20 0 22.80 22.80 22.85 22.70 23.10 844,342 19,323,940 22.886 9.552 9.552 9.573 9.510 9.678 2,015,361 9.5883 -0.65%
2006-03-17 0 22.95 22.95 23.00 22.90 23.10 1,579,754 36,311,489 22.986 9.615 9.615 9.636 9.594 9.678 3,770,717 9.6299 -0.22%
2006-03-16 0 23.00 22.95 23.00 22.95 23.10 1,966,800 45,183,982 22.973 9.636 9.615 9.636 9.615 9.678 4,694,557 9.6248 0.44%
2006-03-15 0 22.90 22.65 22.90 22.45 23.00 1,644,800 37,499,710 22.799 9.594 9.489 9.594 9.406 9.636 3,925,975 9.5517 2.05%
2006-03-14 0 22.80 22.75 22.80 22.75 23.20 535,000 12,295,250 22.982 9.401 9.381 9.401 9.381 9.566 1,297,479 9.4763 -0.44%
2006-03-13 0 22.90 22.60 22.90 22.90 23.25 1,220,400 28,141,290 23.059 9.443 9.319 9.443 9.443 9.587 2,959,707 9.5081 0.00%
2006-03-10 0 22.90 22.60 22.75 22.80 23.20 2,413,517 55,454,726 22.977 9.443 9.319 9.381 9.401 9.566 5,853,247 9.4742 0.44%
2006-03-09 0 22.80 22.75 22.85 22.75 23.10 1,157,349 26,548,122 22.939 9.401 9.381 9.422 9.381 9.525 2,806,796 9.4585 -0.87%
2006-03-08 0 23.00 23.00 23.05 22.75 23.20 2,924,200 67,112,120 22.951 9.484 9.484 9.504 9.381 9.566 7,091,752 9.4634 -0.86%
2006-03-07 0 23.20 23.20 23.30 23.15 23.80 4,568,570 107,592,837 23.551 9.566 9.566 9.607 9.546 9.814 11,079,668 9.7108 2.43%
2006-03-06 0 22.65 22.55 22.60 22.60 23.25 1,753,200 40,195,900 22.927 9.339 9.298 9.319 9.319 9.587 4,251,850 9.4537 -1.52%
2006-03-03 0 23.00 23.00 23.15 22.75 23.60 1,757,200 40,800,520 23.219 9.484 9.484 9.546 9.381 9.731 4,261,551 9.5741 -1.08%
2006-03-02 0 23.25 23.25 23.40 23.00 23.85 7,460,913 174,817,865 23.431 9.587 9.587 9.649 9.484 9.834 18,094,160 9.6616 1.97%
2006-03-01 0 22.80 22.80 22.90 21.70 22.90 6,103,013 136,202,003 22.317 9.401 9.401 9.443 8.948 9.443 14,800,989 9.2022 4.83%
2006-02-28 0 21.75 21.75 21.80 21.20 21.80 5,880,090 126,010,686 21.430 8.968 8.968 8.989 8.742 8.989 14,260,358 8.8364 2.59%
2006-02-27 0 21.20 21.20 21.25 20.80 21.35 2,992,620 63,248,751 21.135 8.742 8.742 8.762 8.577 8.803 7,257,684 8.7147 2.17%
2006-02-24 0 20.75 20.75 20.80 20.60 20.85 1,107,100 22,958,630 20.738 8.556 8.556 8.577 8.494 8.597 2,684,932 8.5509 -0.24%
2006-02-23 0 20.80 20.60 20.80 20.55 21.30 2,401,000 50,134,560 20.881 8.577 8.494 8.577 8.474 8.783 5,822,890 8.6099 -0.48%
2006-02-22 0 20.90 20.90 20.95 20.55 21.60 4,263,604 89,616,134 21.019 8.618 8.618 8.638 8.474 8.907 10,340,066 8.6669 1.95%
2006-02-21 0 20.50 20.50 20.55 20.20 20.50 1,871,250 38,215,450 20.422 8.453 8.453 8.474 8.329 8.453 4,538,144 8.4209 1.74%
2006-02-20 0 20.15 20.10 20.20 19.95 20.20 1,391,625 27,859,774 20.020 8.309 8.288 8.329 8.226 8.329 3,374,960 8.2548 1.00%
2006-02-17 0 19.95 19.90 19.95 19.75 20.00 1,566,746 31,209,061 19.920 8.226 8.206 8.226 8.144 8.247 3,799,663 8.2136 0.50%
2006-02-16 0 19.85 19.75 19.90 19.45 19.90 1,514,640 29,887,276 19.732 8.185 8.144 8.206 8.020 8.206 3,673,296 8.1364 1.79%
2006-02-15 0 19.50 19.50 19.55 19.20 19.55 976,575 19,004,582 19.460 8.041 8.041 8.061 7.917 8.061 2,368,384 8.0243 1.30%
2006-02-14 0 19.25 19.20 19.50 19.20 19.55 1,176,000 22,889,600 19.464 7.938 7.917 8.041 7.917 8.061 2,852,028 8.0257 0.00%
2006-02-13 0 19.25 19.25 19.40 19.10 19.50 1,254,695 24,236,786 19.317 7.938 7.938 7.999 7.876 8.041 3,042,879 7.9651 -0.26%
2006-02-10 0 19.30 19.20 19.40 19.15 19.35 977,139 18,785,041 19.225 7.958 7.917 7.999 7.896 7.979 2,369,751 7.9270 0.26%
2006-02-09 0 19.25 19.25 19.35 19.25 19.60 779,000 15,117,350 19.406 7.938 7.938 7.979 7.938 8.082 1,889,226 8.0019 -1.53%
2006-02-08 0 19.55 19.45 19.55 19.40 19.65 1,090,400 21,341,880 19.573 8.061 8.020 8.061 7.999 8.102 2,644,431 8.0705 -0.51%
2006-02-07 0 19.65 19.55 19.75 19.50 19.70 1,051,000 20,588,800 19.590 8.102 8.061 8.144 8.041 8.123 2,548,879 8.0776 0.00%
2006-02-06 0 19.65 19.50 19.65 19.40 19.70 1,215,737 23,805,364 19.581 8.102 8.041 8.102 7.999 8.123 2,948,398 8.0740 0.51%
2006-02-03 0 19.55 19.50 19.65 19.20 19.65 1,629,636 31,728,118 19.469 8.061 8.041 8.102 7.917 8.102 3,952,183 8.0280 0.26%
2006-02-02 0 19.50 19.45 19.50 19.30 19.65 2,152,690 41,838,030 19.435 8.041 8.020 8.041 7.958 8.102 5,220,691 8.0139 -0.76%
2006-02-01 0 19.65 19.65 19.70 19.10 19.75 1,295,630 25,226,344 19.470 8.102 8.102 8.123 7.876 8.144 3,142,154 8.0284 0.77%
2006-01-27 0 19.50 19.40 19.50 19.25 19.75 1,475,800 28,645,768 19.410 8.041 7.999 8.041 7.938 8.144 3,579,101 8.0036 -0.76%
2006-01-26 0 19.65 19.60 19.70 19.20 19.70 2,022,600 39,286,410 19.424 8.102 8.082 8.123 7.917 8.123 4,905,197 8.0091 1.81%
2006-01-25 0 19.30 19.20 19.30 19.10 19.30 838,600 16,129,700 19.234 7.958 7.917 7.958 7.876 7.958 2,033,768 7.9309 1.05%
2006-01-24 0 19.10 19.00 19.10 18.85 19.10 617,400 11,699,517 18.950 7.876 7.834 7.876 7.773 7.876 1,497,315 7.8137 1.60%
2006-01-23 0 18.80 18.80 18.85 18.80 19.05 1,668,010 31,548,175 18.914 7.752 7.752 7.773 7.752 7.855 4,045,248 7.7988 -1.57%
2006-01-20 0 19.10 19.05 19.10 19.00 19.30 864,060 16,477,165 19.069 7.876 7.855 7.876 7.834 7.958 2,095,513 7.8631 -1.04%
2006-01-19 0 19.30 19.25 19.35 19.15 19.35 1,179,800 22,720,340 19.258 7.958 7.938 7.979 7.896 7.979 2,861,244 7.9407 1.05%
2006-01-18 0 19.10 19.00 19.10 18.75 19.10 725,000 13,760,900 18.981 7.876 7.834 7.876 7.731 7.876 1,758,266 7.8264 1.60%
2006-01-17 0 18.80 18.80 18.85 18.65 19.15 2,751,000 52,010,050 18.906 7.752 7.752 7.773 7.690 7.896 6,671,708 7.7956 -0.79%
2006-01-16 0 18.95 19.00 19.10 18.90 19.30 2,889,160 55,059,771 19.057 7.814 7.834 7.876 7.793 7.958 7,006,773 7.8581 -1.04%
2006-01-13 0 19.15 19.10 19.20 18.85 19.15 2,077,700 39,512,024 19.017 7.896 7.876 7.917 7.773 7.896 5,038,825 7.8415 0.00%
2006-01-12 0 19.15 19.05 19.15 19.05 19.20 1,508,008 28,849,269 19.131 7.896 7.855 7.896 7.855 7.917 3,657,212 7.8883 0.52%
2006-01-11 0 19.05 19.05 19.15 19.05 19.30 557,100 10,690,340 19.189 7.855 7.855 7.896 7.855 7.958 1,351,075 7.9125 -1.04%
2006-01-10 0 19.25 19.10 19.30 19.00 19.30 4,070,600 77,723,700 19.094 7.938 7.876 7.958 7.834 7.958 9,871,994 7.8732 -0.26%
2006-01-09 0 19.30 19.25 19.35 19.20 19.45 3,066,600 59,074,600 19.264 7.958 7.938 7.979 7.917 8.020 7,437,099 7.9432 0.78%
2006-01-06 0 19.15 19.15 19.20 19.10 19.30 2,026,220 38,781,358 19.140 7.896 7.896 7.917 7.876 7.958 4,913,976 7.8921 -0.78%
2006-01-05 0 19.30 19.25 19.30 19.15 19.55 2,733,220 52,590,430 19.241 7.958 7.938 7.958 7.896 8.061 6,628,588 7.9339 -0.77%
2006-01-04 0 19.45 19.40 19.50 19.35 19.60 1,659,600 32,239,808 19.426 8.020 7.999 8.041 7.979 8.082 4,024,852 8.0102 1.04%
2006-01-03 0 19.25 19.25 19.30 19.15 19.45 442,800 8,533,340 19.271 7.938 7.938 7.958 7.896 8.020 1,073,876 7.9463 -1.03%
2005-12-30 0 19.45 19.40 19.45 19.20 19.50 471,925 9,134,775 19.356 8.020 7.999 8.020 7.917 8.041 1,144,510 7.9814 0.00%
2005-12-29 0 19.45 19.40 19.45 19.40 19.70 486,800 9,492,280 19.499 8.020 7.999 8.020 7.999 8.123 1,180,584 8.0403 -0.26%
2005-12-28 0 19.50 19.50 19.60 19.40 19.60 651,531 12,693,313 19.482 8.041 8.041 8.082 7.999 8.082 1,580,089 8.0333 0.00%
2005-12-23 0 19.50 19.50 19.70 19.50 19.95 472,400 9,352,850 19.799 8.041 8.041 8.123 8.041 8.226 1,145,662 8.1637 -2.26%
2005-12-22 0 19.95 19.60 19.70 19.70 20.00 843,823 16,779,772 19.885 8.226 8.082 8.123 8.123 8.247 2,046,434 8.1995 0.00%
2005-12-21 0 19.95 19.85 19.95 19.65 19.95 700,331 13,849,176 19.775 8.226 8.185 8.226 8.102 8.226 1,698,438 8.1541 1.27%
2005-12-20 0 19.70 19.65 19.70 19.60 19.80 474,200 9,315,880 19.645 8.123 8.102 8.123 8.082 8.164 1,150,027 8.1006 -0.25%
2005-12-19 0 19.75 19.70 19.75 19.50 19.75 457,539 8,997,163 19.664 8.144 8.123 8.144 8.041 8.144 1,109,621 8.1083 1.28%
2005-12-16 0 19.50 19.50 19.60 19.30 19.60 171,800 3,354,840 19.528 8.041 8.041 8.082 7.958 8.082 416,648 8.0520 -0.76%
2005-12-15 0 19.65 19.55 19.70 19.35 19.70 525,864 10,268,554 19.527 8.102 8.061 8.123 7.979 8.123 1,275,322 8.0517 1.29%
2005-12-14 0 19.40 19.35 19.40 19.25 19.55 1,114,600 21,681,790 19.453 7.999 7.979 7.999 7.938 8.061 2,703,121 8.0210 0.78%
2005-12-13 0 19.25 19.20 19.30 19.20 19.30 352,600 6,788,730 19.253 7.938 7.917 7.958 7.917 7.958 855,123 7.9389 -0.26%
2005-12-12 0 19.30 19.25 19.30 19.20 19.50 319,400 6,168,900 19.314 7.958 7.938 7.958 7.917 8.041 774,607 7.9639 -0.77%
2005-12-09 0 19.45 19.40 19.50 19.30 19.60 210,271 4,094,258 19.471 8.020 7.999 8.041 7.958 8.082 509,948 8.0288 1.04%
2005-12-08 0 19.25 19.20 19.25 19.15 19.55 557,800 10,797,232 19.357 7.938 7.917 7.938 7.896 8.061 1,352,773 7.9816 -1.03%
2005-12-07 0 19.45 19.40 19.45 19.45 19.65 778,600 15,207,230 19.532 8.020 7.999 8.020 8.020 8.102 1,888,256 8.0536 0.26%
2005-12-06 0 19.40 19.40 19.45 19.30 19.50 698,000 13,548,394 19.410 7.999 7.999 8.020 7.958 8.041 1,692,785 8.0036 -0.26%
2005-12-05 0 19.45 19.40 19.45 19.40 19.90 490,493 9,549,265 19.469 8.020 7.999 8.020 7.999 8.206 1,189,541 8.0277 -0.77%
2005-12-02 0 19.60 19.60 19.65 19.60 19.85 2,100,204 41,441,858 19.732 8.082 8.082 8.102 8.082 8.185 5,093,402 8.1364 0.26%
2005-12-01 0 19.55 19.55 19.60 19.10 19.80 2,759,630 53,610,229 19.427 8.061 8.061 8.082 7.876 8.164 6,692,638 8.0103 2.62%
2005-11-30 0 19.05 19.05 19.10 18.95 19.10 623,751 11,861,087 19.016 7.855 7.855 7.876 7.814 7.876 1,512,717 7.8409 0.53%
2005-11-29 0 18.95 18.90 19.00 18.90 19.00 398,000 7,537,600 18.939 7.814 7.793 7.834 7.793 7.834 965,227 7.8091 -0.26%
2005-11-28 0 19.00 18.95 19.00 18.95 19.05 506,979 9,623,861 18.983 7.834 7.814 7.834 7.814 7.855 1,229,522 7.8273 0.53%
2005-11-25 0 18.90 18.85 18.95 18.85 19.30 923,000 17,489,100 18.948 7.793 7.773 7.814 7.773 7.958 2,238,454 7.8130 -1.05%
2005-11-24 0 19.10 18.95 19.10 18.90 19.30 917,800 17,533,400 19.104 7.876 7.814 7.876 7.793 7.958 2,225,843 7.8772 -0.52%
2005-11-23 0 19.20 19.15 19.20 19.15 19.50 743,600 14,300,490 19.231 7.917 7.896 7.917 7.896 8.041 1,803,374 7.9299 1.59%
2005-11-22 0 18.90 18.90 18.95 18.85 19.60 843,600 16,334,420 19.363 7.793 7.793 7.814 7.773 8.082 2,045,894 7.9840 -3.08%
2005-11-21 0 19.50 19.45 19.50 19.25 19.50 518,200 10,051,550 19.397 8.041 8.020 8.041 7.938 8.041 1,256,735 7.9981 0.26%
2005-11-18 0 19.45 19.40 19.45 19.20 19.50 853,600 16,525,751 19.360 8.020 7.999 8.020 7.917 8.041 2,070,145 7.9829 0.78%
2005-11-17 0 19.30 19.25 19.30 19.10 19.30 385,587 7,398,884 19.189 7.958 7.938 7.958 7.876 7.958 935,123 7.9122 0.78%
2005-11-16 0 19.15 19.00 19.10 19.00 19.15 490,100 9,338,030 19.053 7.896 7.834 7.876 7.834 7.896 1,188,587 7.8564 0.00%
2005-11-15 0 19.15 19.15 19.25 19.05 19.25 208,000 3,993,150 19.198 7.896 7.896 7.938 7.855 7.938 504,440 7.9160 -0.26%
2005-11-14 0 19.20 19.20 19.25 19.15 19.40 506,320 9,758,794 19.274 7.917 7.917 7.938 7.896 7.999 1,227,924 7.9474 -1.54%
2005-11-11 0 19.50 19.45 19.50 19.30 19.50 731,600 14,234,180 19.456 8.041 8.020 8.041 7.958 8.041 1,774,272 8.0225 0.78%
2005-11-10 0 19.35 19.30 19.35 19.20 19.40 594,200 11,474,817 19.311 7.979 7.958 7.979 7.917 7.999 1,441,050 7.9628 0.26%
2005-11-09 0 19.30 19.30 19.35 18.80 19.55 1,023,690 19,747,799 19.291 7.958 7.958 7.979 7.752 8.061 2,482,647 7.9543 0.00%
2005-11-08 0 19.30 19.05 19.30 18.95 19.30 754,009 14,348,497 19.030 7.958 7.855 7.958 7.814 7.958 1,828,618 7.8466 2.12%
2005-11-07 0 18.90 18.85 18.95 18.75 18.95 549,000 10,400,200 18.944 7.793 7.773 7.814 7.731 7.814 1,331,431 7.8113 -0.79%
2005-11-04 0 19.05 19.05 19.10 18.90 19.20 479,600 9,124,492 19.025 7.855 7.855 7.876 7.793 7.917 1,163,123 7.8448 -0.52%
2005-11-03 0 19.15 19.15 19.30 18.70 19.50 880,587 16,691,870 18.955 7.896 7.896 7.958 7.711 8.041 2,135,594 7.8160 -0.78%
2005-11-02 0 19.30 19.30 19.35 19.20 19.45 411,000 7,917,968 19.265 7.958 7.958 7.979 7.917 8.020 996,755 7.9437 1.05%
2005-11-01 0 19.10 19.05 19.15 18.95 19.15 400,696 7,617,765 19.011 7.876 7.855 7.896 7.814 7.896 971,765 7.8391 1.06%
2005-10-31 0 18.90 18.90 18.95 18.55 19.05 820,400 15,447,750 18.830 7.793 7.793 7.814 7.649 7.855 1,989,629 7.7641 1.89%
2005-10-28 0 18.55 18.50 18.55 18.50 18.70 1,505,000 28,163,578 18.713 7.649 7.628 7.649 7.628 7.711 3,649,917 7.7162 -0.80%
2005-10-27 0 18.70 18.65 18.70 18.70 19.55 722,300 13,641,300 18.886 7.711 7.690 7.711 7.711 8.061 1,751,718 7.7874 -2.09%
2005-10-26 0 19.10 19.00 19.10 19.00 19.40 724,951 13,885,569 19.154 7.876 7.834 7.876 7.834 7.999 1,758,147 7.8978 -0.78%
2005-10-25 0 19.25 19.25 19.35 19.25 19.90 1,131,000 21,917,850 19.379 7.938 7.938 7.979 7.938 8.206 2,742,894 7.9908 -2.28%
2005-10-24 0 19.70 19.60 19.65 19.45 19.80 581,301 11,408,050 19.625 8.123 8.082 8.102 8.020 8.164 1,409,768 8.0921 0.00%
2005-10-21 0 19.70 19.65 19.70 19.60 19.80 518,932 10,205,431 19.666 8.123 8.102 8.123 8.082 8.164 1,258,511 8.1091 -0.51%
2005-10-20 0 19.80 19.75 19.85 19.75 20.20 1,103,600 21,922,833 19.865 8.164 8.144 8.185 8.144 8.329 2,676,444 8.1910 -0.25%
2005-10-19 0 19.85 19.85 19.90 19.60 20.05 1,095,845 21,748,308 19.846 8.185 8.185 8.206 8.082 8.267 2,657,637 8.1833 0.51%
2005-10-18 0 19.75 19.75 19.80 19.70 20.00 582,000 11,537,062 19.823 8.144 8.144 8.164 8.123 8.247 1,411,463 8.1738 -0.75%
2005-10-17 0 19.90 19.90 19.95 19.50 20.90 1,333,000 26,470,450 19.858 8.206 8.206 8.226 8.041 8.618 3,232,783 8.1881 -4.78%
2005-10-14 0 20.90 20.70 20.90 20.60 21.15 844,135 17,604,819 20.855 8.618 8.535 8.618 8.494 8.721 2,047,191 8.5995 -1.18%
2005-10-13 0 21.15 21.10 21.15 20.10 21.45 1,431,791 30,131,833 21.045 8.721 8.700 8.721 8.288 8.845 3,472,371 8.6776 5.22%
2005-10-12 0 20.10 20.10 20.20 20.05 20.80 1,135,200 23,155,840 20.398 8.288 8.288 8.329 8.267 8.577 2,753,080 8.4109 -1.47%
2005-10-10 0 20.40 20.35 20.40 20.10 20.45 1,177,800 23,915,650 20.305 8.412 8.391 8.412 8.288 8.432 2,856,393 8.3727 2.26%
2005-10-07 0 19.95 19.95 20.10 19.90 20.50 966,425 19,396,440 20.070 8.226 8.226 8.288 8.206 8.453 2,343,768 8.2758 -0.84%
2005-10-06 0 20.50 20.50 20.65 20.45 20.90 1,689,400 34,881,200 20.647 8.296 8.296 8.357 8.276 8.458 4,174,503 8.3558 -2.84%
2005-10-05 0 21.10 21.00 21.20 20.70 21.20 877,000 18,296,986 20.863 8.539 8.499 8.580 8.377 8.580 2,167,065 8.4432 0.00%
2005-10-04 0 21.10 21.10 21.15 20.80 21.60 2,525,000 53,817,425 21.314 8.539 8.539 8.559 8.418 8.741 6,239,269 8.6256 1.44%
2005-10-03 0 20.80 20.80 20.85 20.55 20.85 1,048,676 21,765,067 20.755 8.418 8.418 8.438 8.316 8.438 2,591,276 8.3994 1.71%
2005-09-30 0 20.45 20.55 20.60 20.15 20.55 2,126,700 43,323,640 20.371 8.276 8.316 8.337 8.155 8.316 5,255,071 8.2442 1.24%
2005-09-29 0 20.20 20.15 20.20 20.05 20.20 1,199,542 24,124,956 20.112 8.175 8.155 8.175 8.114 8.175 2,964,066 8.1391 0.75%
2005-09-28 0 20.05 20.00 20.10 19.95 20.05 908,086 18,143,458 19.980 8.114 8.094 8.134 8.074 8.114 2,243,878 8.0858 0.25%
2005-09-27 0 20.00 19.95 20.00 19.85 20.00 796,000 15,880,450 19.950 8.094 8.074 8.094 8.033 8.094 1,966,914 8.0738 0.76%
2005-09-26 0 19.85 19.65 19.90 19.60 19.90 460,017 9,060,152 19.695 8.033 7.952 8.053 7.932 8.053 1,136,701 7.9706 0.76%
2005-09-23 0 19.70 19.65 19.70 19.60 19.75 200,000 3,932,600 19.663 7.972 7.952 7.972 7.932 7.993 494,200 7.9575 -0.25%
2005-09-22 0 19.75 19.65 19.75 19.65 19.80 657,702 12,961,360 19.707 7.993 7.952 7.993 7.952 8.013 1,625,180 7.9753 0.51%
2005-09-21 0 19.65 19.50 19.70 19.50 19.85 1,428,600 28,262,785 19.784 7.952 7.892 7.972 7.892 8.033 3,530,067 8.0063 -0.76%
2005-09-20 0 19.80 19.75 19.80 19.50 19.85 515,000 10,180,300 19.768 8.013 7.993 8.013 7.892 8.033 1,272,564 7.9998 1.02%
2005-09-16 0 19.60 19.55 19.60 19.50 19.95 810,800 15,933,877 19.652 7.932 7.912 7.932 7.892 8.074 2,003,485 7.9531 -1.51%
2005-09-15 0 19.90 19.90 19.95 19.90 19.95 409,794 8,157,294 19.906 8.053 8.053 8.074 8.053 8.074 1,012,600 8.0558 0.00%
2005-09-14 0 19.90 19.90 19.95 19.80 19.95 240,000 4,776,400 19.902 8.053 8.053 8.074 8.013 8.074 593,039 8.0541 0.25%
2005-09-13 0 19.85 19.80 19.95 19.80 19.95 964,000 19,183,640 19.900 8.033 8.013 8.074 8.013 8.074 2,382,042 8.0534 0.00%
2005-09-12 0 19.85 19.80 19.90 19.60 20.00 1,074,400 21,389,348 19.908 8.033 8.013 8.053 7.932 8.094 2,654,840 8.0567 -0.25%
2005-09-09 0 19.90 19.85 19.90 19.80 19.90 663,000 13,169,020 19.863 8.053 8.033 8.053 8.013 8.053 1,638,271 8.0384 0.25%
2005-09-08 0 19.85 19.85 19.90 19.85 20.00 508,000 10,096,015 19.874 8.033 8.033 8.053 8.033 8.094 1,255,267 8.0429 -0.25%
2005-09-07 0 19.90 19.85 19.90 19.80 20.00 1,734,200 34,430,940 19.854 8.053 8.033 8.053 8.013 8.094 4,285,204 8.0348 1.02%
2005-09-06 0 19.70 19.70 19.80 19.70 19.90 1,149,546 22,737,040 19.779 7.972 7.972 8.013 7.972 8.053 2,840,526 8.0045 0.00%
2005-09-05 0 19.70 19.60 19.70 19.65 19.75 1,832,000 36,035,550 19.670 7.972 7.932 7.972 7.952 7.993 4,526,868 7.9604 0.25%
2005-09-02 0 19.65 19.60 19.70 19.60 20.00 2,213,281 43,804,568 19.792 7.952 7.932 7.972 7.932 8.094 5,469,012 8.0096 -2.00%
2005-09-01 0 20.05 20.00 20.10 19.95 20.15 1,481,000 29,701,400 20.055 8.114 8.094 8.134 8.074 8.155 3,659,548 8.1161 0.50%
2005-08-31 0 19.95 19.95 20.00 19.60 20.00 929,000 18,443,346 19.853 8.074 8.074 8.094 7.932 8.094 2,295,557 8.0344 -0.25%
2005-08-30 0 20.00 19.85 20.05 19.75 20.00 734,600 14,612,440 19.892 8.094 8.033 8.114 7.993 8.094 1,815,195 8.0501 -0.50%
2005-08-29 0 20.10 20.00 20.15 19.55 20.15 2,784,814 55,342,293 19.873 8.134 8.094 8.155 7.912 8.155 6,881,269 8.0425 2.55%
2005-08-26 0 19.60 19.55 19.60 19.30 19.60 330,800 6,441,940 19.474 7.932 7.912 7.932 7.811 7.932 817,406 7.8810 1.55%
2005-08-25 0 19.30 19.30 19.45 18.80 19.65 1,280,000 24,774,500 19.355 7.811 7.811 7.871 7.608 7.952 3,162,877 7.8329 2.12%
2005-08-24 0 18.90 18.80 18.90 18.65 19.00 812,984 15,297,952 18.817 7.649 7.608 7.649 7.548 7.689 2,008,882 7.6152 -0.53%
2005-08-23 0 19.00 18.90 19.00 18.80 19.30 732,200 13,987,000 19.103 7.689 7.649 7.689 7.608 7.811 1,809,265 7.7308 -1.04%
2005-08-22 0 19.20 19.15 19.20 19.10 19.30 1,088,022 20,926,576 19.234 7.770 7.750 7.770 7.730 7.811 2,688,500 7.7837 -0.26%
2005-08-19 0 19.25 19.20 19.30 19.05 19.45 977,000 18,812,900 19.256 7.790 7.770 7.811 7.709 7.871 2,414,165 7.7927 0.26%
2005-08-18 0 19.20 19.25 19.30 19.20 19.75 1,302,855 25,245,770 19.377 7.770 7.790 7.811 7.770 7.993 3,219,352 7.8419 -1.79%
2005-08-17 0 19.55 19.55 19.65 19.55 19.75 1,759,000 34,473,150 19.598 7.912 7.912 7.952 7.912 7.993 4,346,485 7.9313 -1.26%
2005-08-16 0 19.80 19.75 19.80 19.65 19.85 704,400 13,917,520 19.758 8.013 7.993 8.013 7.952 8.033 1,740,571 7.9960 0.76%
2005-08-15 0 19.65 19.65 19.70 19.60 20.00 1,606,600 31,607,620 19.674 7.952 7.952 7.972 7.932 8.094 3,969,905 7.9618 -0.51%
2005-08-12 0 19.75 19.70 19.75 19.70 20.15 1,862,200 37,106,463 19.926 7.993 7.972 7.993 7.972 8.155 4,601,492 8.0640 -1.00%
2005-08-11 0 19.95 19.95 20.00 19.90 20.35 1,749,800 35,031,770 20.020 8.074 8.074 8.094 8.053 8.236 4,323,752 8.1022 -1.24%
2005-08-10 0 20.20 20.15 20.20 20.15 20.35 1,242,870 25,181,965 20.261 8.175 8.155 8.175 8.155 8.236 3,071,129 8.1996 0.50%
2005-08-09 0 20.10 20.10 20.20 20.10 20.40 4,144,942 84,096,364 20.289 8.134 8.134 8.175 8.134 8.256 10,242,142 8.2108 -0.50%
2005-08-08 0 20.20 20.20 20.25 19.85 20.25 2,317,033 46,441,516 20.044 8.175 8.175 8.195 8.033 8.195 5,725,383 8.1115 1.76%
2005-08-05 0 19.85 19.85 19.90 19.85 19.95 1,035,600 20,612,170 19.904 8.033 8.033 8.053 8.033 8.074 2,558,965 8.0549 -0.25%
2005-08-04 0 19.90 19.90 19.95 19.80 20.05 3,496,400 69,504,230 19.879 8.053 8.053 8.074 8.013 8.114 8,639,596 8.0448 0.76%
2005-08-03 0 19.75 19.70 19.75 19.70 19.85 3,155,400 62,396,290 19.774 7.993 7.972 7.993 7.972 8.033 7,796,986 8.0026 0.77%
2005-08-02 0 19.60 19.60 19.65 19.40 20.25 4,041,600 79,586,910 19.692 7.932 7.932 7.952 7.851 8.195 9,986,784 7.9692 -2.73%
2005-08-01 0 20.15 20.10 20.15 20.00 20.20 659,091 13,254,340 20.110 8.155 8.134 8.155 8.094 8.175 1,628,612 8.1384 0.00%
2005-07-29 0 20.15 20.20 20.25 20.00 20.25 1,328,385 26,663,923 20.072 8.155 8.175 8.195 8.094 8.195 3,282,436 8.1232 0.00%
2005-07-28 0 20.15 20.00 20.15 20.00 20.30 1,975,400 39,751,170 20.123 8.155 8.094 8.155 8.094 8.215 4,881,209 8.1437 0.50%
2005-07-27 0 20.05 20.10 20.15 20.05 20.40 1,361,400 27,565,270 20.248 8.114 8.134 8.155 8.114 8.256 3,364,016 8.1942 -1.72%
2005-07-26 0 20.40 20.35 20.40 20.20 20.55 2,917,193 59,493,524 20.394 8.256 8.236 8.256 8.175 8.316 7,208,377 8.2534 0.74%
2005-07-25 0 20.25 20.15 20.25 20.10 20.50 3,755,771 75,987,965 20.232 8.195 8.155 8.195 8.134 8.296 9,280,501 8.1879 1.25%
2005-07-22 0 20.00 20.00 20.05 19.80 20.15 4,892,486 97,755,927 19.981 8.094 8.094 8.114 8.013 8.155 12,089,322 8.0861 1.27%
2005-07-21 0 19.75 19.70 19.75 19.65 19.75 1,271,025 25,069,339 19.724 7.993 7.972 7.993 7.952 7.993 3,140,700 7.9821 0.51%
2005-07-20 0 19.65 19.65 19.70 19.35 19.70 1,370,000 26,785,800 19.552 7.952 7.952 7.972 7.831 7.972 3,385,267 7.9125 0.51%
2005-07-19 0 19.55 19.50 19.55 19.45 19.80 2,460,320 48,018,376 19.517 7.912 7.892 7.912 7.871 8.013 6,079,445 7.8985 -1.26%
2005-07-18 0 19.80 19.75 19.80 19.75 19.90 1,015,259 20,127,574 19.825 8.013 7.993 8.013 7.993 8.053 2,508,703 8.0231 -0.50%
2005-07-15 0 19.90 19.90 19.95 19.80 20.00 1,635,000 32,519,270 19.889 8.053 8.053 8.074 8.013 8.094 4,040,081 8.0492 1.02%
2005-07-14 0 19.70 19.70 19.80 19.70 19.95 2,011,353 39,907,333 19.841 7.972 7.972 8.013 7.972 8.074 4,970,049 8.0296 0.00%
2005-07-13 0 19.70 19.65 19.70 19.65 19.90 461,600 9,088,820 19.690 7.972 7.952 7.972 7.952 8.053 1,140,613 7.9684 -0.25%
2005-07-12 0 19.75 19.60 19.80 19.65 19.95 516,200 10,202,800 19.765 7.993 7.932 8.013 7.952 8.074 1,275,529 7.9989 0.77%
2005-07-11 0 19.60 19.60 19.70 19.55 19.80 842,400 16,568,680 19.668 7.932 7.932 7.972 7.912 8.013 2,081,568 7.9597 -0.25%
2005-07-08 0 19.65 19.50 19.75 19.45 19.90 1,059,500 20,736,025 19.572 7.952 7.892 7.993 7.871 8.053 2,618,022 7.9205 -0.25%
2005-07-07 0 19.70 19.65 19.70 19.65 20.15 677,772 13,475,450 19.882 7.972 7.952 7.972 7.952 8.155 1,674,773 8.0461 -1.50%
2005-07-06 0 20.00 19.95 20.00 20.00 20.20 434,200 8,691,140 20.016 8.094 8.074 8.094 8.094 8.175 1,072,907 8.1006 -0.74%
2005-07-05 0 20.15 20.05 20.20 19.95 20.15 726,300 14,546,650 20.028 8.155 8.114 8.175 8.074 8.155 1,794,686 8.1054 0.75%
2005-07-04 0 20.00 19.90 20.05 19.90 20.05 709,400 14,180,490 19.989 8.094 8.053 8.114 8.053 8.114 1,752,926 8.0896 0.25%
2005-06-30 0 19.95 19.95 20.00 19.70 20.00 641,000 12,663,378 19.756 8.074 8.074 8.094 7.972 8.094 1,583,910 7.9950 1.01%
2005-06-29 0 19.75 19.70 19.75 19.65 19.80 948,407 18,711,665 19.730 7.993 7.972 7.993 7.952 8.013 2,343,512 7.9845 0.00%
2005-06-28 0 19.75 19.70 19.75 19.70 20.00 349,600 6,921,066 19.797 7.993 7.972 7.993 7.972 8.094 863,861 8.0118 -0.25%
2005-06-27 0 19.80 19.80 19.95 19.70 19.95 450,500 8,928,440 19.819 8.013 8.013 8.074 7.972 8.074 1,113,184 8.0206 -1.00%
2005-06-24 0 20.00 19.85 20.00 19.80 20.00 272,400 5,425,410 19.917 8.094 8.033 8.094 8.013 8.094 673,100 8.0603 1.01%
2005-06-23 0 19.80 19.80 19.85 19.75 19.95 517,681 10,263,362 19.826 8.013 8.013 8.033 7.993 8.074 1,279,189 8.0233 -1.00%
2005-06-22 0 20.00 19.90 19.95 19.80 20.00 680,200 13,566,740 19.945 8.094 8.053 8.074 8.013 8.094 1,680,773 8.0717 1.01%
2005-06-21 0 19.80 19.80 19.90 19.55 20.00 247,534 4,895,410 19.777 8.013 8.013 8.053 7.912 8.094 611,656 8.0035 0.51%
2005-06-20 0 19.70 19.65 19.80 19.50 19.85 530,800 10,446,290 19.680 7.972 7.952 8.013 7.892 8.033 1,311,606 7.9645 0.00%
2005-06-17 0 19.70 19.70 19.80 19.70 20.00 485,500 9,628,386 19.832 7.972 7.972 8.013 7.972 8.094 1,199,669 8.0259 -1.50%
2005-06-16 0 20.00 19.95 20.00 19.65 20.00 476,000 9,492,600 19.942 8.094 8.074 8.094 7.952 8.094 1,176,195 8.0706 -0.25%
2005-06-15 0 20.05 20.00 20.05 19.75 20.05 523,200 10,456,300 19.985 8.114 8.094 8.114 7.993 8.114 1,292,826 8.0879 0.50%
2005-06-14 0 19.95 19.95 20.00 19.80 20.00 1,131,600 22,515,108 19.897 8.074 8.074 8.094 8.013 8.094 2,796,181 8.0521 0.25%
2005-06-13 0 19.90 19.70 19.90 19.60 20.05 868,677 17,285,413 19.899 8.053 7.972 8.053 7.932 8.114 2,146,499 8.0528 -0.25%
2005-06-10 0 19.95 19.95 20.00 19.95 20.05 694,600 13,889,796 19.997 8.074 8.074 8.094 8.074 8.114 1,716,355 8.0926 -0.25%
2005-06-09 0 20.00 20.00 20.05 19.95 20.10 1,790,911 35,866,718 20.027 8.094 8.094 8.114 8.074 8.134 4,425,337 8.1049 0.00%
2005-06-08 0 20.00 19.95 20.00 19.70 20.00 1,535,775 30,567,087 19.903 8.094 8.074 8.094 7.972 8.094 3,794,896 8.0548 0.76%
2005-06-07 0 19.85 19.80 19.85 19.50 19.90 2,088,030 41,243,845 19.753 8.033 8.013 8.033 7.892 8.053 5,159,517 7.9937 1.79%
2005-06-06 0 19.50 19.50 19.55 19.20 19.55 1,814,460 35,291,391 19.450 7.892 7.892 7.912 7.770 7.912 4,483,526 7.8713 1.04%
2005-06-03 0 19.30 19.25 19.30 19.05 19.40 788,600 15,205,910 19.282 7.811 7.790 7.811 7.709 7.851 1,948,629 7.8034 -0.52%
2005-06-02 0 19.40 19.35 19.40 19.20 19.40 803,200 15,507,030 19.307 7.851 7.831 7.851 7.770 7.851 1,984,705 7.8133 1.04%
2005-06-01 0 19.20 19.10 19.25 19.10 19.30 858,092 16,500,525 19.229 7.770 7.730 7.790 7.730 7.811 2,120,343 7.7820 -0.26%
2005-05-31 0 19.25 19.20 19.25 19.15 19.30 1,063,668 20,474,725 19.249 7.790 7.770 7.790 7.750 7.811 2,628,321 7.7900 0.26%
2005-05-30 0 19.20 19.20 19.25 19.00 19.25 626,700 12,006,305 19.158 7.770 7.770 7.790 7.689 7.790 1,548,574 7.7531 0.52%
2005-05-27 0 19.10 19.05 19.10 18.75 19.10 667,800 12,580,170 18.838 7.730 7.709 7.730 7.588 7.730 1,650,132 7.6237 2.41%
2005-05-26 0 18.65 18.65 18.70 18.25 18.70 865,000 16,101,278 18.614 7.548 7.548 7.568 7.386 7.568 2,137,413 7.5331 1.36%
2005-05-25 0 18.40 18.40 18.45 18.40 18.70 536,191 9,980,862 18.614 7.446 7.446 7.467 7.446 7.568 1,324,927 7.5331 -1.87%
2005-05-24 0 18.75 18.65 18.75 18.50 18.75 275,324 5,142,778 18.679 7.588 7.548 7.588 7.487 7.588 680,325 7.5593 0.54%
2005-05-23 0 18.65 18.65 18.70 18.55 18.70 77,800 1,447,360 18.604 7.548 7.548 7.568 7.507 7.568 192,244 7.5288 -0.53%
2005-05-20 0 18.75 18.70 18.80 18.70 19.05 538,400 10,139,060 18.832 7.588 7.568 7.608 7.568 7.709 1,330,385 7.6211 -1.57%
2005-05-19 0 19.05 18.90 19.05 18.75 19.10 972,826 18,427,188 18.942 7.709 7.649 7.709 7.588 7.730 2,403,851 7.6657 1.60%
2005-05-18 0 18.75 18.75 18.80 18.70 18.80 576,900 10,808,091 18.735 7.588 7.588 7.608 7.568 7.608 1,425,519 7.5819 -0.27%
2005-05-17 0 18.80 18.70 18.80 18.50 19.00 465,400 8,712,370 18.720 7.608 7.568 7.608 7.487 7.689 1,150,002 7.5760 -0.79%
2005-05-13 0 18.95 18.95 19.00 18.90 19.00 407,600 7,721,750 18.944 7.669 7.669 7.689 7.649 7.689 1,007,179 7.6667 0.00%
2005-05-12 0 18.95 18.95 19.00 18.95 19.05 148,000 2,810,460 18.990 7.669 7.669 7.689 7.669 7.709 365,708 7.6850 0.80%
2005-05-11 0 18.80 18.80 18.95 18.70 19.00 811,000 15,386,250 18.972 7.608 7.608 7.669 7.568 7.689 2,003,979 7.6778 -0.27%
2005-05-10 0 18.85 18.85 19.00 18.85 19.05 1,180,471 22,389,299 18.966 7.628 7.628 7.689 7.628 7.709 2,916,941 7.6756 -0.26%
2005-05-09 0 18.90 18.80 18.90 18.80 19.00 939,000 17,719,050 18.870 7.649 7.608 7.649 7.608 7.689 2,320,267 7.6366 -0.53%
2005-05-06 0 19.00 19.00 19.10 19.00 19.15 541,600 10,321,540 19.057 7.689 7.689 7.730 7.689 7.750 1,338,292 7.7125 0.26%
2005-05-05 0 18.95 18.90 19.00 18.90 19.20 421,500 8,008,250 18.999 7.669 7.649 7.689 7.649 7.770 1,041,526 7.6890 0.26%
2005-05-04 0 18.90 18.85 19.25 18.90 19.30 864,268 16,592,542 19.198 7.649 7.628 7.790 7.649 7.811 2,135,604 7.7695 -1.56%
2005-05-03 0 19.20 19.15 19.20 18.95 19.35 1,050,500 20,111,824 19.145 7.770 7.750 7.770 7.669 7.831 2,595,783 7.7479 1.32%
2005-04-29 0 18.95 18.90 18.95 18.85 19.05 642,681 12,155,097 18.913 7.669 7.649 7.669 7.628 7.709 1,588,063 7.6540 -0.52%
2005-04-28 0 19.05 19.00 19.10 18.90 19.20 912,600 17,368,570 19.032 7.709 7.689 7.730 7.649 7.770 2,255,032 7.7021 -0.78%
2005-04-27 0 19.20 19.20 19.25 18.90 19.30 1,800,800 34,534,140 19.177 7.770 7.770 7.790 7.649 7.811 4,449,773 7.7609 0.79%
2005-04-26 0 19.05 19.00 19.10 18.75 19.10 836,400 15,827,630 18.924 7.709 7.689 7.730 7.588 7.730 2,066,742 7.6582 2.14%
2005-04-25 0 18.65 18.60 18.70 18.60 18.75 1,232,000 23,012,066 18.679 7.548 7.527 7.568 7.527 7.588 3,044,269 7.5591 0.81%
2005-04-22 0 18.50 18.45 18.50 18.45 18.75 962,475 17,843,566 18.539 7.487 7.467 7.487 7.467 7.588 2,378,274 7.5027 0.54%
2005-04-21 0 18.40 18.35 18.45 18.35 18.45 735,000 13,514,750 18.387 7.446 7.426 7.467 7.426 7.467 1,816,183 7.4413 -0.81%
2005-04-20 0 18.55 18.55 18.60 18.45 18.85 718,000 13,297,900 18.521 7.507 7.507 7.527 7.467 7.628 1,774,176 7.4953 0.00%
2005-04-19 0 18.55 18.50 18.55 18.50 18.80 1,018,000 18,907,500 18.573 7.507 7.487 7.507 7.487 7.608 2,515,476 7.5165 0.82%
2005-04-18 0 18.40 18.35 18.40 18.30 18.50 1,221,600 22,463,260 18.388 7.446 7.426 7.446 7.406 7.487 3,018,571 7.4417 -0.81%
2005-04-15 0 18.55 18.50 18.55 18.50 18.65 1,327,000 24,659,572 18.583 7.507 7.487 7.507 7.487 7.548 3,279,014 7.5204 -0.54%
2005-04-14 0 18.65 18.65 18.70 18.60 18.70 948,200 17,688,390 18.655 7.548 7.548 7.568 7.527 7.568 2,343,000 7.5495 -0.27%
2005-04-13 0 18.70 18.70 18.75 18.65 18.75 2,084,600 39,051,900 18.734 7.568 7.568 7.588 7.548 7.588 5,151,042 7.5814 0.27%
2005-04-12 0 18.65 18.65 18.70 18.60 18.90 1,511,000 28,171,835 18.644 7.548 7.548 7.568 7.527 7.649 3,733,678 7.5453 -0.27%
2005-04-11 0 18.70 18.75 18.80 18.35 18.75 1,844,800 34,010,264 18.436 7.568 7.588 7.608 7.426 7.588 4,558,497 7.4609 0.54%
2005-04-08 0 18.60 18.50 18.60 18.50 18.70 2,457,000 45,747,169 18.619 7.527 7.487 7.527 7.487 7.568 6,071,241 7.5351 0.00%
2005-04-07 0 18.60 18.55 18.60 18.55 18.90 2,107,400 39,558,140 18.771 7.527 7.507 7.527 7.507 7.649 5,207,381 7.5966 -0.80%
2005-04-06 0 18.75 18.75 18.80 18.65 18.85 1,515,000 28,442,050 18.774 7.588 7.588 7.608 7.548 7.628 3,743,562 7.5976 0.81%
2005-04-04 0 18.60 18.55 18.60 18.30 18.70 1,051,000 19,428,718 18.486 7.527 7.507 7.527 7.406 7.568 2,597,019 7.4812 1.36%
2005-04-01 0 18.35 18.30 18.35 18.25 18.40 1,639,967 30,137,069 18.377 7.426 7.406 7.426 7.386 7.446 4,052,355 7.4369 -0.27%
2005-03-31 0 18.40 18.40 18.55 18.35 18.90 1,008,621 18,712,894 18.553 7.446 7.446 7.507 7.426 7.649 2,492,300 7.5083 -1.08%
2005-03-30 0 18.60 18.60 18.70 18.20 18.75 1,571,000 28,937,000 18.419 7.527 7.527 7.568 7.365 7.588 3,881,937 7.4543 1.64%
2005-03-29 0 18.30 18.30 18.35 18.25 18.45 1,499,181 27,490,971 18.337 7.406 7.406 7.426 7.386 7.467 3,704,473 7.4210 1.10%
2005-03-24 0 18.10 18.15 18.25 17.90 18.25 3,313,135 59,955,248 18.096 7.325 7.345 7.386 7.244 7.386 8,186,749 7.3235 -1.63%
2005-03-23 0 18.40 18.40 18.45 18.30 19.05 2,344,200 43,492,231 18.553 7.446 7.446 7.467 7.406 7.709 5,792,513 7.5084 -2.65%
2005-03-22 0 18.90 18.85 18.90 18.80 19.30 906,500 17,223,385 19.000 7.649 7.628 7.649 7.608 7.811 2,239,959 7.6892 -1.31%
2005-03-21 0 19.15 19.10 19.15 19.10 19.40 496,800 9,561,300 19.246 7.750 7.730 7.750 7.730 7.851 1,227,592 7.7887 -0.26%
2005-03-18 0 19.20 19.20 19.25 19.10 19.55 852,600 16,422,688 19.262 7.770 7.770 7.790 7.730 7.912 2,106,773 7.7952 0.00%
2005-03-17 0 19.20 19.15 19.20 19.05 19.45 1,215,000 23,625,748 19.445 7.770 7.750 7.770 7.709 7.871 3,002,262 7.8693 -0.41%
2005-03-16 0 19.70 19.65 19.70 19.50 19.75 834,738 16,428,918 19.682 7.803 7.783 7.803 7.723 7.822 2,107,569 7.7952 0.77%
2005-03-15 0 19.55 19.55 19.60 19.55 19.65 623,000 12,211,042 19.600 7.743 7.743 7.763 7.743 7.783 1,572,967 7.7631 -0.51%
2005-03-14 0 19.65 19.65 19.70 19.60 19.75 1,015,800 19,967,160 19.657 7.783 7.783 7.803 7.763 7.822 2,564,719 7.7853 -0.51%
2005-03-11 0 19.75 19.75 19.80 19.75 20.00 502,600 9,956,560 19.810 7.822 7.822 7.842 7.822 7.921 1,268,978 7.8461 -1.00%
2005-03-10 0 19.95 19.90 19.95 19.85 20.05 2,036,400 40,637,132 19.955 7.902 7.882 7.902 7.862 7.941 5,141,557 7.9037 0.25%
2005-03-09 0 19.90 19.85 19.95 19.60 19.95 1,754,600 34,729,810 19.794 7.882 7.862 7.902 7.763 7.902 4,430,061 7.8396 1.53%
2005-03-08 0 19.60 19.55 19.60 19.50 19.65 1,732,000 33,863,000 19.551 7.763 7.743 7.763 7.723 7.783 4,372,999 7.7437 0.51%
2005-03-07 0 19.50 19.40 19.45 19.45 19.60 1,759,000 34,325,350 19.514 7.723 7.684 7.703 7.703 7.763 4,441,170 7.7289 0.78%
2005-03-04 0 19.35 19.35 19.40 19.30 19.45 2,783,600 54,029,828 19.410 7.664 7.664 7.684 7.644 7.703 7,028,107 7.6877 0.26%
2005-03-03 0 19.30 19.30 19.35 19.25 19.80 3,053,000 59,429,407 19.466 7.644 7.644 7.664 7.624 7.842 7,708,295 7.7098 -1.53%
2005-03-02 0 19.60 19.55 19.65 19.55 20.15 1,578,000 31,304,500 19.838 7.763 7.743 7.783 7.743 7.981 3,984,176 7.8572 -2.00%
2005-03-01 0 20.00 20.00 20.05 19.65 20.10 3,548,000 70,508,050 19.873 7.921 7.921 7.941 7.783 7.961 8,958,084 7.8709 1.78%
2005-02-28 0 19.65 19.60 19.70 19.60 20.00 5,205,643 102,781,955 19.744 7.783 7.763 7.803 7.763 7.921 13,143,345 7.8201 -4.15%
2005-02-25 0 20.50 20.40 20.50 20.10 20.75 3,330,865 68,377,111 20.528 8.119 8.080 8.119 7.961 8.218 8,409,856 8.1306 2.24%
2005-02-24 0 20.05 20.00 20.05 19.50 20.05 2,350,400 46,538,720 19.800 7.941 7.921 7.941 7.723 7.941 5,934,352 7.8423 2.30%
2005-02-23 0 19.60 19.60 19.65 19.35 19.60 1,297,440 25,368,510 19.553 7.763 7.763 7.783 7.664 7.763 3,275,811 7.7442 1.29%
2005-02-22 0 19.35 19.30 19.35 19.20 19.40 1,107,929 21,435,137 19.347 7.664 7.644 7.664 7.604 7.684 2,797,328 7.6627 0.26%
2005-02-21 0 19.30 19.30 19.35 19.20 19.60 1,033,687 20,013,098 19.361 7.644 7.644 7.664 7.604 7.763 2,609,880 7.6682 -1.03%
2005-02-18 0 19.50 19.45 19.50 19.40 19.55 895,298 17,454,907 19.496 7.723 7.703 7.723 7.684 7.743 2,260,472 7.7218 0.26%
2005-02-17 0 19.45 19.45 19.50 19.40 19.55 2,851,803 55,275,777 19.383 7.703 7.703 7.723 7.684 7.743 7,200,308 7.6769 0.00%
2005-02-16 0 19.45 19.45 19.50 19.20 19.60 1,094,151 21,327,332 19.492 7.703 7.703 7.723 7.604 7.763 2,762,541 7.7202 1.57%
2005-02-15 0 19.15 19.15 19.30 19.15 19.65 1,607,600 31,204,627 19.411 7.585 7.585 7.644 7.585 7.783 4,058,911 7.6879 -2.05%
2005-02-14 0 19.55 19.55 19.70 19.50 20.10 1,184,400 23,526,510 19.864 7.743 7.743 7.803 7.723 7.961 2,990,404 7.8673 -2.01%
2005-02-08 0 19.95 19.95 20.00 19.85 20.05 687,200 13,721,904 19.968 7.902 7.902 7.921 7.862 7.941 1,735,061 7.9086 0.76%
2005-02-07 0 19.80 19.80 19.85 19.65 20.10 420,040 8,358,242 19.899 7.842 7.842 7.862 7.783 7.961 1,060,528 7.8812 -0.50%
2005-02-04 0 19.90 19.85 19.90 19.80 20.00 300,200 5,957,651 19.846 7.882 7.862 7.882 7.842 7.921 757,953 7.8602 0.25%
2005-02-03 0 19.85 19.85 19.90 19.65 19.90 933,200 18,445,732 19.766 7.862 7.862 7.882 7.783 7.882 2,356,168 7.8287 0.76%
2005-02-02 0 19.70 19.65 19.75 19.60 20.10 1,215,681 24,203,534 19.909 7.803 7.783 7.822 7.763 7.961 3,069,384 7.8855 0.51%
2005-02-01 0 19.60 19.55 19.70 19.40 19.90 1,036,400 20,281,130 19.569 7.763 7.743 7.803 7.684 7.882 2,616,730 7.7506 -0.51%
2005-01-31 0 19.70 19.70 19.75 19.30 19.90 1,477,200 29,072,870 19.681 7.803 7.803 7.822 7.644 7.882 3,729,674 7.7950 2.87%
2005-01-28 0 19.15 19.10 19.30 18.90 19.30 1,559,200 29,858,800 19.150 7.585 7.565 7.644 7.486 7.644 3,936,709 7.5847 1.86%
2005-01-27 0 18.80 18.80 18.85 18.70 18.85 1,057,800 19,859,340 18.774 7.446 7.446 7.466 7.406 7.466 2,670,761 7.4358 0.53%
2005-01-26 0 18.70 18.65 18.70 18.45 18.85 1,377,640 25,764,376 18.702 7.406 7.387 7.406 7.307 7.466 3,478,302 7.4072 1.91%
2005-01-25 0 18.35 18.35 18.40 18.35 18.45 637,616 11,724,087 18.387 7.268 7.268 7.288 7.268 7.307 1,609,870 7.2826 1.10%
2005-01-24 0 18.15 18.15 18.30 17.65 18.20 715,000 12,805,900 17.910 7.189 7.189 7.248 6.991 7.208 1,805,251 7.0937 0.28%
2005-01-21 0 18.10 18.05 18.10 18.05 18.25 468,800 8,495,950 18.123 7.169 7.149 7.169 7.149 7.228 1,183,639 7.1778 -1.09%
2005-01-20 0 18.30 18.30 18.35 18.25 18.40 810,345 14,835,477 18.308 7.248 7.248 7.268 7.228 7.288 2,045,981 7.2510 -0.54%
2005-01-19 0 18.40 18.40 18.45 18.30 18.70 1,010,600 18,648,570 18.453 7.288 7.288 7.307 7.248 7.406 2,551,590 7.3086 -1.08%
2005-01-18 0 18.60 18.50 18.60 18.45 18.65 655,600 12,173,010 18.568 7.367 7.327 7.367 7.307 7.387 1,655,276 7.3541 0.54%
2005-01-17 0 18.50 18.50 18.55 18.35 18.75 883,565 16,358,117 18.514 7.327 7.327 7.347 7.268 7.426 2,230,848 7.3327 0.82%
2005-01-14 0 18.35 18.30 18.40 18.30 18.70 476,600 8,841,710 18.552 7.268 7.248 7.288 7.248 7.406 1,203,332 7.3477 -2.39%
2005-01-13 0 18.80 18.55 18.90 18.55 18.95 1,270,000 23,855,166 18.784 7.446 7.347 7.486 7.347 7.505 3,206,530 7.4396 1.62%
2005-01-12 0 18.50 18.35 18.60 18.20 18.65 1,674,600 30,808,888 18.398 7.327 7.268 7.367 7.208 7.387 4,228,074 7.2867 -2.12%
2005-01-11 0 18.90 18.85 18.90 18.80 19.20 646,500 12,282,095 18.998 7.486 7.466 7.486 7.446 7.604 1,632,300 7.5244 -0.79%
2005-01-10 0 19.05 19.00 19.15 18.70 19.15 599,000 11,370,500 18.982 7.545 7.525 7.585 7.406 7.585 1,512,371 7.5183 -0.26%
2005-01-07 0 19.10 19.05 19.15 19.00 19.50 903,500 17,363,626 19.218 7.565 7.545 7.585 7.525 7.723 2,281,181 7.6117 -2.05%
2005-01-06 0 19.50 19.45 19.50 19.30 19.70 749,000 14,558,150 19.437 7.723 7.703 7.723 7.644 7.803 1,891,095 7.6983 1.30%
2005-01-05 0 19.25 19.25 19.30 19.10 19.65 929,000 17,973,900 19.348 7.624 7.624 7.644 7.565 7.783 2,345,564 7.6629 -2.78%
2005-01-04 0 19.80 19.80 19.90 19.25 19.95 838,000 16,295,920 19.446 7.842 7.842 7.882 7.624 7.902 2,115,805 7.7020 0.51%
2005-01-03 0 19.70 19.65 19.70 19.70 20.00 233,000 4,617,850 19.819 7.803 7.783 7.803 7.803 7.921 588,285 7.8497 -1.25%
2004-12-31 0 19.95 19.75 19.95 19.80 20.00 329,000 6,539,227 19.876 7.902 7.822 7.902 7.842 7.921 830,668 7.8723 0.25%
2004-12-30 0 19.90 19.90 19.95 19.85 19.95 242,000 4,820,535 19.920 7.882 7.882 7.902 7.862 7.902 611,008 7.8895 -0.25%
2004-12-29 0 19.95 19.90 19.95 19.80 20.00 284,000 5,655,500 19.914 7.902 7.882 7.902 7.842 7.921 717,051 7.8872 0.00%
2004-12-28 0 19.95 19.90 19.95 19.80 20.00 304,200 6,057,850 19.914 7.902 7.882 7.902 7.842 7.921 768,052 7.8873 1.01%
2004-12-24 0 19.75 19.60 19.80 19.75 20.00 94,000 1,868,550 19.878 7.822 7.763 7.842 7.822 7.921 237,334 7.8731 0.00%
2004-12-23 0 19.75 19.70 19.75 19.40 19.75 134,000 2,620,600 19.557 7.822 7.803 7.822 7.684 7.822 338,327 7.7458 1.02%
2004-12-22 0 19.55 19.55 19.75 19.55 19.95 294,400 5,828,584 19.798 7.743 7.743 7.822 7.743 7.902 743,309 7.8414 -1.76%
2004-12-21 0 19.90 19.80 19.95 19.75 20.15 1,542,130 30,792,241 19.967 7.882 7.842 7.902 7.822 7.981 3,893,611 7.9084 0.76%
2004-12-20 0 19.75 19.75 19.80 19.20 19.80 2,079,840 40,508,092 19.477 7.822 7.822 7.842 7.604 7.842 5,251,235 7.7140 3.40%
2004-12-17 0 19.10 19.10 19.25 18.30 19.20 841,200 15,705,420 18.670 7.565 7.565 7.624 7.248 7.604 2,123,884 7.3947 3.52%
2004-12-16 0 18.45 18.45 18.50 18.35 19.00 1,623,400 30,233,852 18.624 7.307 7.307 7.327 7.268 7.525 4,098,803 7.3763 -2.89%
2004-12-15 0 19.00 18.95 19.00 18.95 19.50 754,847 14,467,082 19.166 7.525 7.505 7.525 7.505 7.723 1,905,858 7.5909 -1.04%
2004-12-14 0 19.20 19.15 19.25 19.00 19.60 423,820 8,142,652 19.213 7.604 7.585 7.624 7.525 7.763 1,070,072 7.6094 0.52%
2004-12-13 0 19.10 19.05 19.10 18.85 19.20 486,000 9,271,250 19.077 7.565 7.545 7.565 7.466 7.604 1,227,066 7.5556 0.00%
2004-12-10 0 19.10 19.00 19.05 19.00 19.25 599,800 11,468,150 19.120 7.565 7.525 7.545 7.525 7.624 1,514,391 7.5728 -0.78%
2004-12-09 0 19.25 19.25 19.40 19.15 19.35 1,830,185 35,198,106 19.232 7.624 7.624 7.684 7.585 7.664 4,620,900 7.6172 -0.77%
2004-12-08 0 19.40 19.25 19.40 19.10 19.70 1,729,801 33,544,760 19.392 7.684 7.624 7.684 7.565 7.803 4,367,447 7.6806 -2.02%
2004-12-07 0 19.80 19.75 19.90 19.70 19.95 359,506 7,116,880 19.796 7.842 7.822 7.882 7.803 7.902 907,690 7.8406 -0.25%
2004-12-06 0 19.85 19.65 19.85 19.50 20.20 1,128,226 22,266,610 19.736 7.862 7.783 7.862 7.723 8.001 2,848,575 7.8168 -1.24%
2004-12-03 0 20.10 20.05 20.15 19.95 20.25 999,320 20,072,290 20.086 7.961 7.941 7.981 7.902 8.020 2,523,110 7.9554 -0.50%
2004-12-02 0 20.20 20.20 20.25 19.75 20.25 1,473,700 29,349,790 19.916 8.001 8.001 8.020 7.822 8.020 3,720,837 7.8880 2.02%
2004-12-01 0 19.80 19.75 19.80 19.75 20.30 981,650 19,546,704 19.912 7.842 7.822 7.842 7.822 8.040 2,478,496 7.8865 -1.98%
2004-11-30 0 20.20 20.25 20.30 19.90 20.25 1,403,411 28,177,740 20.078 8.001 8.020 8.040 7.882 8.020 3,543,369 7.9522 2.80%
2004-11-29 0 19.65 19.55 19.65 19.55 20.25 2,213,505 44,439,678 20.077 7.783 7.743 7.783 7.743 8.020 5,588,716 7.9517 -0.76%
2004-11-26 0 19.80 19.80 19.85 19.55 20.05 458,800 9,084,660 19.801 7.842 7.842 7.862 7.743 7.941 1,158,390 7.8425 -1.25%
2004-11-25 0 20.05 19.95 20.05 19.10 20.05 1,892,800 37,215,150 19.661 7.941 7.902 7.941 7.565 7.941 4,778,992 7.7872 2.82%
2004-11-24 0 19.50 19.20 19.40 19.40 20.30 2,462,200 49,011,940 19.906 7.723 7.604 7.684 7.684 8.040 6,216,628 7.8840 -2.74%
2004-11-23 0 20.05 20.00 20.05 19.85 20.10 1,272,000 25,453,950 20.011 7.941 7.921 7.941 7.862 7.961 3,211,579 7.9257 0.75%
2004-11-22 0 19.90 19.85 19.95 19.80 20.15 1,394,665 27,928,985 20.026 7.882 7.862 7.902 7.842 7.981 3,521,287 7.9315 -1.73%
2004-11-19 0 20.25 20.25 20.40 19.75 20.75 1,773,047 35,975,834 20.290 8.020 8.020 8.080 7.822 8.218 4,476,636 8.0364 -2.88%
2004-11-18 0 20.85 20.75 20.85 20.10 20.90 1,642,448 33,658,080 20.493 8.258 8.218 8.258 7.961 8.278 4,146,896 8.1165 3.99%
2004-11-17 0 20.05 20.00 20.10 19.80 20.10 864,400 17,265,660 19.974 7.941 7.921 7.961 7.842 7.961 2,182,460 7.9111 0.25%
2004-11-16 0 20.00 19.90 20.00 19.90 20.25 1,217,206 24,369,707 20.021 7.921 7.882 7.921 7.882 8.020 3,073,234 7.9297 -0.25%
2004-11-15 0 20.05 20.05 20.10 19.55 20.25 4,445,169 88,952,282 20.011 7.941 7.941 7.961 7.743 8.020 11,223,280 7.9257 2.30%
2004-11-12 0 19.60 19.50 19.60 19.00 19.65 1,791,266 34,673,280 19.357 7.763 7.723 7.763 7.525 7.783 4,522,636 7.6666 3.16%
2004-11-11 0 19.00 19.00 19.05 18.80 19.05 2,442,177 46,490,020 19.036 7.525 7.525 7.545 7.446 7.545 6,166,073 7.5396 -1.55%
2004-11-10 0 19.30 19.25 19.30 18.90 19.30 2,644,030 50,722,877 19.184 7.644 7.624 7.644 7.486 7.644 6,675,717 7.5981 1.31%
2004-11-09 0 19.05 19.05 19.10 18.25 19.30 2,172,065 41,151,259 18.946 7.545 7.545 7.565 7.228 7.644 5,484,087 7.5038 3.81%
2004-11-08 0 18.35 18.40 18.45 18.05 19.00 2,865,879 52,391,317 18.281 7.268 7.288 7.307 7.149 7.525 7,235,847 7.2405 -3.17%
2004-11-05 0 18.95 18.90 18.95 18.35 19.00 3,539,531 66,438,909 18.771 7.505 7.486 7.505 7.268 7.525 8,936,702 7.4344 3.55%
2004-11-04 0 18.30 18.30 18.35 17.75 18.40 2,555,078 46,361,051 18.145 7.248 7.248 7.268 7.030 7.288 6,451,129 7.1865 0.00%
2004-11-03 0 18.30 18.65 18.70 17.25 18.50 3,677,400 65,058,150 17.691 7.248 7.387 7.406 6.832 7.327 9,284,797 7.0070 6.71%
2004-11-02 0 17.15 17.15 17.20 16.95 17.20 1,340,400 22,883,760 17.072 6.793 6.793 6.812 6.713 6.812 3,384,277 6.7618 0.59%
2004-11-01 0 17.05 17.05 17.10 16.70 17.10 937,200 15,877,320 16.941 6.753 6.753 6.773 6.614 6.773 2,366,267 6.7099 1.79%
2004-10-29 0 16.75 16.75 16.80 16.55 16.90 1,328,141 22,269,061 16.767 6.634 6.634 6.654 6.555 6.694 3,353,326 6.6409 -1.47%
2004-10-28 0 17.00 17.00 17.10 16.50 17.15 4,432,958 75,075,248 16.936 6.733 6.733 6.773 6.535 6.793 11,192,450 6.7077 4.62%
2004-10-27 0 16.25 16.25 16.30 15.40 16.35 1,575,000 25,295,400 16.061 6.436 6.436 6.456 6.099 6.476 3,976,602 6.3611 5.52%
2004-10-26 0 15.40 15.40 15.45 15.40 15.85 635,800 9,876,170 15.533 6.099 6.099 6.119 6.099 6.278 1,605,285 6.1523 -1.60%
2004-10-25 0 15.65 15.60 15.75 15.40 15.75 1,175,800 18,330,370 15.590 6.198 6.179 6.238 6.099 6.238 2,968,691 6.1746 -0.63%
2004-10-21 0 15.75 15.60 15.65 15.65 15.90 1,523,600 23,988,700 15.745 6.238 6.179 6.198 6.198 6.297 3,846,826 6.2360 -1.56%
2004-10-20 0 16.00 15.90 16.10 16.00 16.35 653,000 10,571,892 16.190 6.337 6.297 6.377 6.337 6.476 1,648,712 6.4122 -0.93%
2004-10-19 0 16.15 16.05 16.15 16.10 16.45 297,200 4,827,950 16.245 6.396 6.357 6.396 6.377 6.515 750,378 6.4340 -1.52%
2004-10-18 0 16.40 16.25 16.40 16.00 16.40 487,000 7,936,290 16.296 6.495 6.436 6.495 6.337 6.495 1,229,590 6.4544 0.31%
2004-10-15 0 16.35 16.30 16.35 15.90 16.50 1,859,400 30,399,920 16.349 6.476 6.456 6.476 6.297 6.535 4,694,662 6.4754 2.19%
2004-10-14 0 16.00 15.95 16.00 15.25 16.00 1,223,280 19,264,018 15.748 6.337 6.317 6.337 6.040 6.337 3,088,570 6.2372 3.90%
2004-10-13 0 15.40 15.35 15.40 15.15 15.85 1,132,000 17,469,100 15.432 6.099 6.080 6.099 6.000 6.278 2,858,104 6.1121 -2.53%
2004-10-12 0 15.80 15.80 15.85 15.75 16.05 674,000 10,686,450 15.855 6.258 6.258 6.278 6.238 6.357 1,701,733 6.2797 -1.56%
2004-10-11 0 16.05 15.95 16.10 15.90 16.15 623,800 9,976,870 15.994 6.357 6.317 6.377 6.297 6.396 1,574,987 6.3346 -0.62%
2004-10-08 0 16.15 16.10 16.25 16.10 16.40 549,000 8,916,350 16.241 6.396 6.377 6.436 6.377 6.495 1,386,130 6.4326 -0.31%
2004-10-07 0 16.20 16.20 16.25 16.15 16.70 572,000 9,335,700 16.321 6.416 6.416 6.436 6.396 6.614 1,444,201 6.4643 -1.52%
2004-10-06 0 16.75 16.70 16.80 16.55 16.75 873,400 14,573,528 16.686 6.515 6.496 6.535 6.438 6.515 2,245,400 6.4904 1.82%
2004-10-05 0 16.45 16.45 16.55 16.45 16.60 1,984,106 32,735,896 16.499 6.399 6.399 6.438 6.399 6.457 5,100,882 6.4177 0.00%
2004-10-04 0 16.45 16.45 16.50 16.25 16.60 624,800 10,261,450 16.424 6.399 6.399 6.418 6.321 6.457 1,606,281 6.3883 1.23%
2004-09-30 0 16.25 16.25 16.40 16.10 16.35 535,000 8,659,068 16.185 6.321 6.321 6.379 6.262 6.360 1,375,416 6.2956 1.25%
2004-09-28 0 16.05 16.00 16.15 15.85 16.20 842,136 13,493,393 16.023 6.243 6.224 6.282 6.165 6.301 2,165,024 6.2324 -0.31%
2004-09-27 0 16.10 16.10 16.15 16.05 16.50 590,000 9,502,350 16.106 6.262 6.262 6.282 6.243 6.418 1,516,814 6.2647 -1.23%
2004-09-24 0 16.30 16.35 16.40 16.25 16.50 427,000 6,981,250 16.350 6.340 6.360 6.379 6.321 6.418 1,097,762 6.3595 -0.91%
2004-09-23 0 16.45 16.40 16.45 16.30 16.55 566,000 9,298,600 16.429 6.399 6.379 6.399 6.340 6.438 1,455,114 6.3903 0.30%
2004-09-22 0 16.40 16.30 16.40 16.25 16.60 1,626,200 26,728,370 16.436 6.379 6.340 6.379 6.321 6.457 4,180,752 6.3932 -1.20%
2004-09-21 0 16.60 16.65 16.70 16.55 16.90 861,600 14,376,110 16.685 6.457 6.476 6.496 6.438 6.574 2,215,063 6.4902 -1.48%
2004-09-20 0 16.85 16.80 16.85 16.80 17.10 835,200 14,093,260 16.874 6.554 6.535 6.554 6.535 6.651 2,147,192 6.5636 -0.59%
2004-09-17 0 16.95 16.90 17.00 16.85 17.10 688,000 11,652,620 16.937 6.593 6.574 6.613 6.554 6.651 1,768,760 6.5880 -0.29%
2004-09-16 0 17.00 16.95 17.00 16.85 17.00 424,800 7,181,160 16.905 6.613 6.593 6.613 6.554 6.613 1,092,106 6.5755 0.59%
2004-09-15 0 16.90 16.90 16.95 16.90 17.20 271,000 4,607,720 17.003 6.574 6.574 6.593 6.574 6.690 696,706 6.6136 -0.59%
2004-09-14 0 17.00 16.95 17.00 16.95 17.10 233,000 3,962,500 17.006 6.613 6.593 6.613 6.593 6.651 599,013 6.6150 0.29%
2004-09-13 0 16.95 16.90 17.10 16.85 17.10 322,417 5,486,879 17.018 6.593 6.574 6.651 6.554 6.651 828,893 6.6195 0.89%
2004-09-10 0 16.80 16.75 16.80 16.70 16.90 391,200 6,582,260 16.826 6.535 6.515 6.535 6.496 6.574 1,005,725 6.5448 0.00%
2004-09-09 0 16.80 16.80 17.00 16.80 17.25 751,400 12,833,030 17.079 6.535 6.535 6.613 6.535 6.710 1,931,753 6.6432 -1.75%
2004-09-08 0 17.10 17.10 17.20 17.05 17.35 960,042 16,502,237 17.189 6.651 6.651 6.690 6.632 6.749 2,468,145 6.6861 0.59%
2004-09-07 0 17.00 17.00 17.10 16.90 17.25 1,591,000 27,166,593 17.075 6.613 6.613 6.651 6.574 6.710 4,090,257 6.6418 -1.45%
2004-09-06 0 17.25 17.20 17.25 17.15 17.30 499,600 8,632,390 17.279 6.710 6.690 6.710 6.671 6.729 1,284,408 6.7209 0.58%
2004-09-03 0 17.15 17.15 17.20 16.90 17.20 586,828 10,004,209 17.048 6.671 6.671 6.690 6.574 6.690 1,508,660 6.6312 1.48%
2004-09-02 0 16.90 16.75 16.90 16.70 17.15 1,349,432 22,866,928 16.946 6.574 6.515 6.574 6.496 6.671 3,469,217 6.5914 -1.46%
2004-09-01 0 17.15 17.10 17.15 17.00 17.15 762,049 12,994,441 17.052 6.671 6.651 6.671 6.613 6.671 1,959,130 6.6328 1.48%
2004-08-31 0 16.90 16.85 16.90 16.60 16.90 377,916 6,346,606 16.794 6.574 6.554 6.574 6.457 6.574 971,574 6.5323 1.20%
2004-08-30 0 16.70 16.65 16.75 16.50 16.90 152,600 2,553,820 16.735 6.496 6.476 6.515 6.418 6.574 392,315 6.5096 -1.18%
2004-08-27 0 16.90 16.90 16.95 16.80 16.95 374,600 6,326,690 16.889 6.574 6.574 6.593 6.535 6.593 963,049 6.5694 0.30%
2004-08-26 0 16.85 16.65 16.85 16.70 16.90 605,200 10,155,918 16.781 6.554 6.476 6.554 6.496 6.574 1,555,892 6.5274 0.90%
2004-08-25 0 16.70 16.65 16.70 16.60 16.90 569,400 9,536,760 16.749 6.496 6.476 6.496 6.457 6.574 1,463,854 6.5148 -0.30%
2004-08-24 0 16.75 16.60 16.75 16.60 16.95 738,800 12,383,180 16.761 6.515 6.457 6.515 6.457 6.593 1,899,360 6.5197 0.30%
2004-08-23 0 16.70 16.70 16.75 16.10 16.70 270,109 4,459,003 16.508 6.496 6.496 6.515 6.262 6.496 694,416 6.4212 2.14%
2004-08-20 0 16.35 16.30 16.35 16.15 16.55 892,400 14,566,780 16.323 6.360 6.340 6.360 6.282 6.438 2,294,246 6.3493 -1.21%
2004-08-19 0 16.55 16.50 16.55 16.50 16.80 626,600 10,402,440 16.601 6.438 6.418 6.438 6.418 6.535 1,610,908 6.4575 -0.30%
2004-08-18 0 16.60 16.45 16.60 16.45 16.70 1,858,400 30,858,320 16.605 6.457 6.399 6.457 6.399 6.496 4,777,708 6.4588 -1.19%
2004-08-17 0 16.80 16.60 16.80 16.50 16.90 477,835 7,960,164 16.659 6.535 6.457 6.535 6.418 6.574 1,228,453 6.4798 2.44%
2004-08-16 0 16.40 16.40 16.50 16.25 16.40 393,800 6,449,370 16.377 6.379 6.379 6.418 6.321 6.379 1,012,409 6.3703 -0.91%
2004-08-13 0 16.55 16.55 16.60 16.45 16.65 1,105,600 18,279,309 16.533 6.438 6.438 6.457 6.399 6.476 2,842,356 6.4310 -0.30%
2004-08-12 0 16.60 16.50 16.60 16.30 16.60 1,168,200 19,319,460 16.538 6.457 6.418 6.457 6.340 6.457 3,003,293 6.4328 -0.30%
2004-08-11 0 16.65 16.55 16.65 16.50 17.00 797,400 13,317,670 16.701 6.476 6.438 6.476 6.418 6.613 2,050,013 6.4964 0.30%
2004-08-10 0 16.60 16.60 16.75 16.30 17.15 1,142,167 19,208,599 16.818 6.457 6.457 6.515 6.340 6.671 2,936,365 6.5416 1.53%
2004-08-09 0 16.35 16.35 16.40 16.30 16.45 616,600 10,103,510 16.386 6.360 6.360 6.379 6.340 6.399 1,585,200 6.3737 -0.30%
2004-08-06 0 16.40 16.35 16.45 16.20 16.40 1,295,900 21,104,105 16.285 6.379 6.360 6.399 6.301 6.379 3,331,593 6.3345 0.00%
2004-08-05 0 16.40 16.35 16.40 16.05 16.40 1,491,400 24,237,080 16.251 6.379 6.360 6.379 6.243 6.379 3,834,198 6.3213 2.50%
2004-08-04 0 16.00 16.00 16.05 15.55 16.10 898,002 14,271,181 15.892 6.224 6.224 6.243 6.049 6.262 2,308,648 6.1816 1.27%
2004-08-03 0 15.80 15.70 15.80 15.55 15.80 297,000 4,673,350 15.735 6.146 6.107 6.146 6.049 6.146 763,549 6.1206 0.00%
2004-08-02 0 15.80 15.65 15.80 15.40 15.80 297,200 4,642,340 15.620 6.146 6.087 6.146 5.990 6.146 764,063 6.0759 2.27%
2004-07-30 0 15.45 15.40 15.50 15.40 15.60 261,400 4,054,170 15.509 6.010 5.990 6.029 5.990 6.068 672,026 6.0328 -1.59%
2004-07-29 0 15.70 15.65 15.70 15.60 15.80 235,600 3,698,910 15.700 6.107 6.087 6.107 6.068 6.146 605,697 6.1069 -0.63%
2004-07-28 0 15.80 15.70 15.80 15.60 15.85 157,620 2,481,534 15.744 6.146 6.107 6.146 6.068 6.165 405,221 6.1239 0.64%
2004-07-27 0 15.70 15.65 15.75 15.40 15.75 480,800 7,509,680 15.619 6.107 6.087 6.126 5.990 6.126 1,236,075 6.0754 1.95%
2004-07-26 0 15.40 15.40 15.55 15.30 15.60 334,401 5,159,325 15.429 5.990 5.990 6.049 5.951 6.068 859,702 6.0013 -1.28%
2004-07-23 0 15.60 15.55 15.70 15.60 15.75 385,719 6,048,693 15.682 6.068 6.049 6.107 6.068 6.126 991,634 6.0997 -0.64%
2004-07-22 0 15.70 15.65 15.70 15.60 15.75 772,680 12,112,940 15.677 6.107 6.087 6.107 6.068 6.126 1,986,461 6.0977 -0.63%
2004-07-21 0 15.80 15.75 15.85 15.50 15.90 519,800 8,175,720 15.729 6.146 6.126 6.165 6.029 6.185 1,336,339 6.1180 2.60%
2004-07-20 0 15.40 15.35 16.00 15.30 16.00 242,200 3,749,590 15.481 5.990 5.971 6.224 5.951 6.224 622,665 6.0218 -1.60%
2004-07-19 0 15.65 15.50 15.55 14.95 15.65 229,200 3,510,490 15.316 6.087 6.029 6.049 5.815 6.087 589,244 5.9576 4.33%
2004-07-16 0 15.00 15.00 15.20 15.00 15.20 45,000 679,250 15.094 5.835 5.835 5.912 5.835 5.912 115,689 5.8713 0.00%
2004-07-15 0 15.00 15.00 15.05 14.90 15.05 405,000 6,077,650 15.007 5.835 5.835 5.854 5.796 5.854 1,041,203 5.8371 0.67%
2004-07-14 0 14.90 14.90 15.00 14.75 15.55 754,000 11,404,100 15.125 5.796 5.796 5.835 5.737 6.049 1,938,437 5.8831 -4.18%
2004-07-13 0 15.55 15.50 15.55 15.50 15.60 187,600 2,920,370 15.567 6.049 6.029 6.049 6.029 6.068 482,296 6.0551 -2.51%
2004-07-12 0 15.95 15.90 16.00 15.75 16.00 299,800 4,765,526 15.896 6.204 6.185 6.224 6.126 6.224 770,747 6.1830 1.27%
2004-07-09 0 15.75 15.50 15.85 15.25 15.85 308,800 4,785,960 15.499 6.126 6.029 6.165 5.932 6.165 793,885 6.0285 2.27%
2004-07-08 0 15.40 - 15.40 15.25 15.95 187,300 2,946,065 15.729 5.990 - 5.990 5.932 6.204 481,524 6.1182 -3.45%
2004-07-07 0 15.95 15.90 15.95 15.85 16.05 699,212 11,158,900 15.959 6.204 6.185 6.204 6.165 6.243 1,797,585 6.2077 -0.31%
2004-07-06 0 16.00 15.90 16.00 15.75 16.05 1,617,212 25,806,480 15.957 6.224 6.185 6.224 6.126 6.243 4,157,645 6.2070 1.27%
2004-07-05 0 15.80 15.80 15.90 15.75 15.90 454,200 7,208,526 15.871 6.146 6.146 6.185 6.126 6.185 1,167,690 6.1733 -1.25%
2004-07-02 0 16.00 15.90 15.95 15.35 16.00 720,200 11,294,706 15.683 6.224 6.185 6.204 5.971 6.224 1,851,542 6.1002 1.91%
2004-06-30 0 15.70 15.75 15.80 15.20 15.75 1,373,349 21,234,355 15.462 6.107 6.126 6.146 5.912 6.126 3,530,704 6.0142 1.95%
2004-06-29 0 15.40 15.25 15.30 14.65 15.45 1,006,400 15,134,110 15.038 5.990 5.932 5.951 5.698 6.010 2,587,326 5.8493 4.41%
2004-06-28 0 14.75 14.70 14.75 14.50 14.80 249,000 3,652,800 14.670 5.737 5.718 5.737 5.640 5.757 640,147 5.7062 0.68%
2004-06-25 0 14.65 14.55 14.65 14.30 14.70 340,000 4,924,000 14.482 5.698 5.660 5.698 5.562 5.718 874,096 5.6332 2.45%
2004-06-24 0 14.30 14.25 14.40 14.00 14.45 271,800 3,886,382 14.299 5.562 5.543 5.601 5.446 5.621 698,763 5.5618 1.78%
2004-06-23 0 14.05 14.05 14.20 13.95 14.15 286,000 4,030,100 14.091 5.465 5.465 5.523 5.426 5.504 735,269 5.4811 -1.06%
2004-06-21 0 14.20 14.15 14.25 14.00 14.25 416,600 5,900,150 14.163 5.523 5.504 5.543 5.446 5.543 1,071,025 5.5089 1.43%
2004-06-18 0 14.00 13.80 14.00 13.80 14.10 237,000 3,301,000 13.928 5.446 5.368 5.446 5.368 5.485 609,297 5.4177 -0.71%
2004-06-17 0 14.10 14.10 14.30 13.90 14.30 349,200 4,912,950 14.069 5.485 5.485 5.562 5.407 5.562 897,748 5.4725 -1.40%
2004-06-16 0 14.30 14.00 14.30 14.00 14.30 164,027 2,315,449 14.116 5.562 5.446 5.562 5.446 5.562 421,692 5.4908 0.70%
2004-06-15 0 14.20 14.00 14.20 14.05 14.30 266,600 3,779,025 14.175 5.523 5.446 5.523 5.465 5.562 685,394 5.5136 1.43%
2004-06-14 0 14.00 14.00 14.25 13.95 14.30 292,400 4,108,450 14.051 5.446 5.446 5.543 5.426 5.562 751,723 5.4654 -2.10%
2004-06-11 0 14.30 14.20 14.30 14.15 14.45 439,600 6,255,380 14.230 5.562 5.523 5.562 5.504 5.621 1,130,155 5.5350 -0.35%
2004-06-10 0 14.35 14.35 14.40 14.20 14.40 388,000 5,552,950 14.312 5.582 5.582 5.601 5.523 5.601 997,498 5.5669 0.70%
2004-06-09 0 14.25 14.20 14.35 14.20 14.35 413,800 5,887,500 14.228 5.543 5.523 5.582 5.523 5.582 1,063,827 5.5343 -0.70%
2004-06-08 0 14.35 14.30 14.35 14.30 14.50 387,147 5,589,687 14.438 5.582 5.562 5.582 5.562 5.640 995,305 5.6161 0.00%
2004-06-07 0 14.35 14.20 14.35 14.20 14.35 171,633 2,455,496 14.307 5.582 5.523 5.582 5.523 5.582 441,246 5.5649 1.77%
2004-06-04 0 14.10 14.10 14.20 14.10 14.20 137,044 1,937,362 14.137 5.485 5.485 5.523 5.485 5.523 352,323 5.4988 -0.70%
2004-06-03 0 14.20 14.10 14.20 14.00 14.25 784,000 11,045,550 14.089 5.523 5.485 5.523 5.446 5.543 2,015,564 5.4801 -0.35%
2004-06-02 0 14.25 14.25 14.30 14.15 14.40 305,000 4,355,800 14.281 5.543 5.543 5.562 5.504 5.601 784,116 5.5550 0.71%
2004-06-01 0 14.15 14.05 14.15 13.85 14.30 152,600 2,151,250 14.097 5.504 5.465 5.504 5.387 5.562 392,315 5.4835 1.43%
2004-05-31 0 13.95 13.95 14.15 13.40 14.15 610,000 8,484,480 13.909 5.426 5.426 5.504 5.212 5.504 1,568,232 5.4102 2.95%
2004-05-28 0 13.55 13.50 13.55 13.25 13.60 838,200 11,272,598 13.449 5.271 5.251 5.271 5.154 5.290 2,154,905 5.2311 1.12%
2004-05-27 0 13.40 13.35 13.40 13.15 13.55 451,386 6,026,010 13.350 5.212 5.193 5.212 5.115 5.271 1,160,456 5.1928 3.47%
2004-05-25 0 12.95 12.95 13.15 12.90 13.20 383,200 4,969,460 12.968 5.037 5.037 5.115 5.018 5.134 985,158 5.0443 0.00%
2004-05-24 0 12.95 12.95 13.00 12.95 13.45 319,000 4,234,100 13.273 5.037 5.037 5.057 5.037 5.232 820,108 5.1629 -0.38%
2004-05-21 0 13.00 13.00 13.15 12.20 13.15 855,000 11,016,748 12.885 5.057 5.057 5.115 4.745 5.115 2,198,096 5.0120 -0.76%
2004-05-20 0 13.10 12.80 13.10 12.70 13.10 572,002 7,397,826 12.933 5.096 4.979 5.096 4.940 5.096 1,470,544 5.0307 2.34%
2004-05-19 0 12.80 12.65 12.85 12.50 13.35 1,049,885 13,681,178 13.031 4.979 4.921 4.998 4.862 5.193 2,699,120 5.0688 4.07%
2004-05-18 0 12.30 12.15 12.30 11.70 12.30 701,000 8,222,430 11.730 4.784 4.726 4.784 4.551 4.784 1,802,181 4.5625 0.00%
2004-05-17 0 12.30 12.20 12.35 10.10 12.30 3,319,700 37,119,415 11.182 4.784 4.745 4.804 3.929 4.784 8,534,524 4.3493 0.41%
2004-05-14 0 12.25 12.25 12.30 12.10 13.10 1,863,418 23,553,541 12.640 4.765 4.765 4.784 4.707 5.096 4,790,609 4.9166 -8.92%
2004-05-13 0 13.45 13.45 13.55 13.45 13.85 875,600 11,867,330 13.553 5.232 5.232 5.271 5.232 5.387 2,251,055 5.2719 -4.61%
2004-05-12 0 14.10 14.00 14.10 14.00 14.25 220,200 3,107,420 14.112 5.485 5.446 5.485 5.446 5.543 566,106 5.4891 2.17%
2004-05-11 0 13.80 13.60 14.00 13.45 14.35 473,000 6,504,300 13.751 5.368 5.290 5.446 5.232 5.582 1,216,022 5.3488 1.47%
2004-05-10 0 13.60 13.55 13.70 13.60 14.05 504,134 6,900,872 13.689 5.290 5.271 5.329 5.290 5.465 1,296,064 5.3245 -3.89%
2004-05-07 0 14.15 14.00 14.20 13.85 14.20 398,000 5,572,850 14.002 5.504 5.446 5.523 5.387 5.523 1,023,207 5.4465 1.80%
2004-05-06 0 13.90 13.90 14.00 13.80 14.00 404,932 5,629,618 13.903 5.407 5.407 5.446 5.368 5.446 1,041,028 5.4077 1.09%
2004-05-05 0 13.75 13.75 13.90 13.55 13.90 900,895 12,414,123 13.780 5.348 5.348 5.407 5.271 5.407 2,316,086 5.3600 -1.08%
2004-05-04 0 13.90 13.85 13.90 13.80 13.90 75,500 1,046,020 13.855 5.407 5.387 5.407 5.368 5.407 194,101 5.3891 0.36%
2004-05-03 0 13.85 13.85 13.90 13.80 13.95 234,800 3,256,290 13.868 5.387 5.387 5.407 5.368 5.426 603,641 5.3944 0.36%
2004-04-30 0 13.80 13.75 13.80 13.70 13.95 1,029,000 14,182,900 13.783 5.368 5.348 5.368 5.329 5.426 2,645,427 5.3613 -1.43%
2004-04-29 0 14.00 13.80 14.00 13.60 14.00 618,500 8,554,600 13.831 5.446 5.368 5.446 5.290 5.446 1,590,084 5.3800 -3.11%
2004-04-28 0 14.45 14.30 14.45 14.30 14.45 283,227 4,075,412 14.389 5.621 5.562 5.621 5.562 5.621 728,140 5.5970 0.35%
2004-04-27 0 14.40 14.45 14.50 14.25 14.45 733,400 10,515,320 14.338 5.601 5.621 5.640 5.543 5.621 1,885,477 5.5770 1.05%
2004-04-26 0 14.25 14.10 14.25 13.80 14.25 191,600 2,690,810 14.044 5.543 5.485 5.543 5.368 5.543 492,579 5.4627 0.35%
2004-04-23 0 14.20 14.15 14.25 14.10 14.45 1,410,241 20,123,600 14.270 5.523 5.504 5.543 5.485 5.621 3,625,549 5.5505 1.07%
2004-04-22 0 14.05 13.95 14.05 13.90 14.15 1,749,940 24,471,312 13.984 5.465 5.426 5.465 5.407 5.504 4,498,872 5.4394 1.08%
2004-04-21 0 13.90 13.85 13.90 13.15 14.20 1,542,936 21,253,316 13.775 5.407 5.387 5.407 5.115 5.523 3,966,691 5.3579 5.30%
2004-04-20 0 13.20 13.20 13.40 13.05 14.05 1,859,000 25,037,900 13.468 5.134 5.134 5.212 5.076 5.465 4,779,251 5.2389 -6.05%
2004-04-19 0 14.05 14.00 14.05 13.95 14.40 1,461,000 20,869,765 14.285 5.465 5.446 5.465 5.426 5.601 3,756,044 5.5563 -2.09%
2004-04-16 0 14.35 14.35 14.40 13.95 14.45 918,000 13,091,650 14.261 5.582 5.582 5.601 5.426 5.621 2,360,060 5.5472 2.87%
2004-04-15 0 13.95 13.95 14.00 13.75 14.60 2,549,800 35,728,120 14.012 5.426 5.426 5.446 5.348 5.679 6,555,209 5.4503 -4.45%
2004-04-14 0 14.60 14.50 14.60 14.50 15.20 1,520,504 22,563,460 14.839 5.679 5.640 5.679 5.640 5.912 3,909,021 5.7722 -3.63%
2004-04-13 0 15.15 15.10 15.20 14.90 15.40 815,400 12,311,760 15.099 5.893 5.873 5.912 5.796 5.990 2,096,289 5.8731 -1.30%
2004-04-08 0 15.35 15.35 15.40 15.30 15.40 963,400 14,780,440 15.342 5.971 5.971 5.990 5.951 5.990 2,476,778 5.9676 -0.65%
2004-04-07 0 15.45 15.40 15.45 15.35 15.75 519,800 8,032,770 15.454 6.010 5.990 6.010 5.971 6.126 1,336,339 6.0110 0.65%
2004-04-06 0 15.35 15.35 15.40 15.25 15.50 484,800 7,433,820 15.334 5.971 5.971 5.990 5.932 6.029 1,246,359 5.9644 0.66%
2004-04-02 0 15.25 15.20 15.25 15.15 15.55 1,130,000 17,263,600 15.278 5.932 5.912 5.932 5.893 6.049 2,905,085 5.9425 -1.93%
2004-04-01 0 15.55 15.30 15.55 15.30 15.55 665,938 10,283,157 15.442 6.049 5.951 6.049 5.951 6.049 1,712,041 6.0064 1.63%
2004-03-31 0 15.30 15.30 15.35 15.05 15.40 899,800 13,701,912 15.228 5.951 5.951 5.971 5.854 5.990 2,313,271 5.9232 -1.29%
2004-03-30 0 15.50 15.20 15.50 15.15 15.50 900,609 13,704,269 15.217 6.029 5.912 6.029 5.893 6.029 2,315,350 5.9189 1.64%
2004-03-29 0 15.25 15.20 15.25 15.15 15.40 1,133,161 17,372,955 15.331 5.932 5.912 5.932 5.893 5.990 2,913,212 5.9635 -3.48%
2004-03-26 0 15.80 15.70 15.80 15.65 15.90 773,600 12,146,213 15.701 6.146 6.107 6.146 6.087 6.185 1,988,827 6.1072 1.94%
2004-03-25 0 15.50 15.30 15.55 15.35 15.70 512,200 7,999,530 15.618 6.029 5.951 6.049 5.971 6.107 1,316,801 6.0750 -1.59%
2004-03-24 0 15.75 15.75 15.80 15.40 15.80 684,600 10,767,230 15.728 6.126 6.126 6.146 5.990 6.146 1,760,019 6.1177 1.29%
2004-03-23 0 15.55 15.30 15.55 14.60 15.55 666,400 10,196,580 15.301 6.049 5.951 6.049 5.679 6.049 1,713,229 5.9517 4.01%
2004-03-22 0 14.95 14.90 14.95 14.90 15.40 453,400 6,864,000 15.139 5.815 5.796 5.815 5.796 5.990 1,165,633 5.8886 -4.17%
2004-03-19 0 15.60 15.60 15.70 15.60 15.80 869,285 13,681,636 15.739 6.068 6.068 6.107 6.068 6.146 2,234,820 6.1220 -0.64%
2004-03-18 0 15.70 15.55 15.60 15.60 16.00 802,060 12,732,960 15.875 6.107 6.049 6.068 6.068 6.224 2,061,994 6.1751 0.64%
2004-03-17 0 15.60 15.50 15.60 15.50 15.70 352,200 5,489,980 15.588 6.068 6.029 6.068 6.029 6.107 905,461 6.0632 0.00%
2004-03-16 0 15.60 15.45 15.60 15.30 15.60 1,231,540 19,071,967 15.486 6.068 6.010 6.068 5.951 6.068 3,166,132 6.0237 0.32%
2004-03-15 0 15.55 15.40 15.55 15.00 16.00 1,353,643 21,153,626 15.627 6.049 5.990 6.049 5.835 6.224 3,480,043 6.0786 3.67%
2004-03-12 0 15.00 14.75 15.00 14.50 15.25 1,639,000 24,144,675 14.731 5.835 5.737 5.835 5.640 5.932 4,213,659 5.7301 -2.60%
2004-03-11 0 15.40 15.40 15.50 15.40 15.90 1,200,369 18,670,489 15.554 5.990 5.990 6.029 5.990 6.185 3,085,995 6.0501 -1.60%
2004-03-10 0 16.05 16.05 16.10 16.00 16.30 1,637,387 26,318,285 16.073 6.087 6.087 6.106 6.068 6.182 4,317,104 6.0963 0.31%
2004-03-09 0 16.00 16.00 16.15 15.65 16.15 1,942,562 30,826,039 15.869 6.068 6.068 6.125 5.936 6.125 5,121,722 6.0187 0.31%
2004-03-08 0 15.95 15.95 16.00 15.95 16.15 2,029,000 32,454,200 15.995 6.050 6.050 6.068 6.050 6.125 5,349,623 6.0666 -1.24%
2004-03-05 0 16.15 16.10 16.40 15.80 16.40 2,169,412 34,716,181 16.003 6.125 6.106 6.220 5.993 6.220 5,719,831 6.0694 0.94%
2004-03-04 0 16.00 15.95 16.05 15.40 16.05 1,423,600 22,633,430 15.899 6.068 6.050 6.087 5.841 6.087 3,753,437 6.0301 2.24%
2004-03-03 0 15.65 15.75 15.80 15.45 15.75 967,187 15,066,400 15.578 5.936 5.974 5.993 5.860 5.974 2,550,067 5.9082 -0.63%
2004-03-02 0 15.75 15.65 15.75 15.15 15.80 2,506,838 38,618,816 15.405 5.974 5.936 5.974 5.746 5.993 6,609,482 5.8429 3.28%
2004-03-01 0 15.25 15.15 15.25 15.05 15.30 1,274,530 19,322,444 15.160 5.784 5.746 5.784 5.708 5.803 3,360,402 5.7500 0.66%
2004-02-27 0 15.15 15.10 15.15 15.00 15.50 1,421,392 21,565,339 15.172 5.746 5.727 5.746 5.689 5.879 3,747,615 5.7544 -0.98%
2004-02-26 0 15.30 15.20 15.30 15.05 15.35 1,096,424 16,601,299 15.141 5.803 5.765 5.803 5.708 5.822 2,890,811 5.7428 0.33%
2004-02-25 0 15.25 15.20 15.25 15.15 15.40 2,429,075 37,131,547 15.286 5.784 5.765 5.784 5.746 5.841 6,404,453 5.7978 -0.97%
2004-02-24 0 15.40 15.35 15.40 15.00 15.45 786,700 12,025,010 15.285 5.841 5.822 5.841 5.689 5.860 2,074,198 5.7974 0.98%
2004-02-23 0 15.25 15.25 15.30 14.95 15.35 1,723,280 25,997,114 15.086 5.784 5.784 5.803 5.670 5.822 4,543,568 5.7217 2.01%
2004-02-20 0 14.95 14.90 14.95 14.75 14.95 1,166,000 17,331,250 14.864 5.670 5.651 5.670 5.594 5.670 3,074,254 5.6375 0.67%
2004-02-19 0 14.85 14.80 14.85 14.65 14.90 1,027,400 15,135,260 14.732 5.632 5.613 5.632 5.556 5.651 2,708,823 5.5874 0.00%
2004-02-18 0 14.85 14.80 14.85 14.65 14.95 1,449,000 21,521,240 14.852 5.632 5.613 5.632 5.556 5.670 3,820,406 5.6332 1.37%
2004-02-17 0 14.65 14.65 14.70 14.20 14.70 1,841,400 26,454,870 14.367 5.556 5.556 5.575 5.386 5.575 4,855,000 5.4490 3.17%
2004-02-16 0 14.20 14.20 14.25 13.75 14.35 1,689,424 23,852,442 14.119 5.386 5.386 5.405 5.215 5.443 4,454,303 5.3549 3.27%
2004-02-13 0 13.75 13.75 13.80 13.65 13.95 858,400 11,837,710 13.790 5.215 5.215 5.234 5.177 5.291 2,263,241 5.2304 -0.36%
2004-02-12 0 13.80 13.80 13.90 13.80 13.95 1,024,400 14,246,480 13.907 5.234 5.234 5.272 5.234 5.291 2,700,914 5.2747 0.36%
2004-02-11 0 13.75 13.75 13.80 13.75 14.00 851,200 11,770,664 13.828 5.215 5.215 5.234 5.215 5.310 2,244,258 5.2448 -1.43%
2004-02-10 0 13.95 13.90 13.95 13.75 14.00 1,078,000 15,019,790 13.933 5.291 5.272 5.291 5.215 5.310 2,842,234 5.2845 -0.36%
2004-02-09 0 14.00 13.95 14.05 13.85 14.15 2,052,500 28,682,340 13.974 5.310 5.291 5.329 5.253 5.367 5,411,583 5.3002 2.94%
2004-02-06 0 13.60 13.55 13.60 13.00 13.75 501,600 6,831,000 13.618 5.158 5.139 5.158 4.931 5.215 1,322,509 5.1652 1.87%
2004-02-05 0 13.35 13.35 13.40 13.25 13.65 829,435 11,125,399 13.413 5.063 5.063 5.082 5.025 5.177 2,186,873 5.0874 -3.26%
2004-02-04 0 13.80 13.75 13.80 13.55 13.95 338,000 4,654,150 13.770 5.234 5.215 5.234 5.139 5.291 891,164 5.2225 -0.72%
2004-02-03 0 13.90 13.90 13.95 13.80 13.95 896,600 12,470,685 13.909 5.272 5.272 5.291 5.234 5.291 2,363,959 5.2753 -0.36%
2004-02-02 0 13.95 13.85 14.00 13.85 14.10 2,205,120 30,819,814 13.976 5.291 5.253 5.310 5.253 5.348 5,813,978 5.3010 -0.36%
2004-01-30 0 14.00 14.00 14.05 13.90 14.15 1,957,800 27,445,220 14.018 5.310 5.310 5.329 5.272 5.367 5,161,899 5.3169 0.72%
2004-01-29 0 13.90 13.85 13.90 13.30 14.00 2,727,000 37,407,580 13.717 5.272 5.253 5.272 5.044 5.310 7,189,957 5.2028 1.46%
2004-01-28 0 13.70 13.65 13.70 13.40 13.80 2,658,000 36,365,770 13.682 5.196 5.177 5.196 5.082 5.234 7,008,033 5.1892 -0.36%
2004-01-27 0 13.75 13.70 13.75 13.50 13.85 887,400 12,156,920 13.699 5.215 5.196 5.215 5.120 5.253 2,339,702 5.1959 0.36%
2004-01-26 0 13.70 13.65 13.70 13.70 14.05 1,317,200 18,147,600 13.777 5.196 5.177 5.196 5.196 5.329 3,472,905 5.2255 0.37%
2004-01-21 0 13.65 13.65 13.70 13.20 13.80 3,113,989 42,412,293 13.620 5.177 5.177 5.196 5.006 5.234 8,210,285 5.1658 3.80%
2004-01-20 0 13.15 13.15 13.20 12.75 13.25 1,200,970 15,766,110 13.128 4.988 4.988 5.006 4.836 5.025 3,166,455 4.9791 3.14%
2004-01-19 0 12.75 12.75 13.05 12.75 13.15 758,776 9,843,116 12.972 4.836 4.836 4.950 4.836 4.988 2,000,574 4.9201 -2.67%
2004-01-16 0 13.10 12.95 13.10 13.00 13.25 1,073,600 14,108,880 13.142 4.969 4.912 4.969 4.931 5.025 2,830,634 4.9844 1.95%
2004-01-15 0 12.85 12.80 12.85 12.85 13.30 778,800 10,154,100 13.038 4.874 4.855 4.874 4.874 5.044 2,053,369 4.9451 -3.38%
2004-01-14 0 13.30 13.25 13.30 13.05 13.30 1,493,600 19,683,515 13.179 5.044 5.025 5.044 4.950 5.044 3,937,998 4.9984 -0.75%
2004-01-13 0 13.40 13.00 13.40 12.70 13.40 1,898,873 24,945,631 13.137 5.082 4.931 5.082 4.817 5.082 5,006,533 4.9826 2.29%
2004-01-12 0 13.10 13.10 13.15 13.00 13.30 686,217 9,058,981 13.201 4.969 4.969 4.988 4.931 5.044 1,809,267 5.0070 -1.50%
2004-01-09 0 13.30 13.25 13.30 13.00 13.65 2,117,227 27,912,054 13.183 5.044 5.025 5.044 4.931 5.177 5,582,241 5.0002 -1.85%
2004-01-08 0 13.55 13.45 13.50 13.00 13.60 6,105,200 81,034,050 13.273 5.139 5.101 5.120 4.931 5.158 16,096,855 5.0342 5.45%
2004-01-07 0 12.85 12.85 12.95 12.50 13.00 4,868,235 62,461,711 12.830 4.874 4.874 4.912 4.741 4.931 12,835,497 4.8663 3.21%
2004-01-06 0 12.45 12.45 12.50 12.30 12.60 3,672,226 45,601,408 12.418 4.722 4.722 4.741 4.665 4.779 9,682,122 4.7099 2.89%
2004-01-05 0 12.10 12.05 12.10 11.80 12.15 2,192,174 26,425,536 12.054 4.589 4.570 4.589 4.475 4.608 5,779,845 4.5720 1.68%
2004-01-02 0 11.90 11.90 12.00 11.90 12.05 702,830 8,417,153 11.976 4.513 4.513 4.551 4.513 4.570 1,853,068 4.5423 -0.42%
2003-12-31 0 11.95 11.85 12.00 11.75 12.00 291,442 3,475,756 11.926 4.532 4.494 4.551 4.457 4.551 768,410 4.5233 0.84%
2003-12-30 0 11.85 11.80 11.90 11.80 12.10 649,800 7,754,670 11.934 4.494 4.475 4.513 4.475 4.589 1,713,250 4.5263 -0.84%
2003-12-29 0 11.95 12.15 12.30 11.70 12.15 396,000 4,723,890 11.929 4.532 4.608 4.665 4.438 4.608 1,044,086 4.5244 -1.65%
2003-12-24 0 12.15 12.10 12.20 12.05 12.20 594,245 7,201,096 12.118 4.608 4.589 4.627 4.570 4.627 1,566,775 4.5961 0.83%
2003-12-23 0 12.05 12.00 12.05 11.85 12.05 589,167 7,051,544 11.969 4.570 4.551 4.570 4.494 4.570 1,553,387 4.5395 0.84%
2003-12-22 0 11.95 11.90 11.95 11.70 12.00 301,250 3,593,860 11.930 4.532 4.513 4.532 4.438 4.551 794,270 4.5247 1.70%
2003-12-19 0 11.75 11.70 11.80 11.70 11.85 575,400 6,773,100 11.771 4.457 4.438 4.475 4.438 4.494 1,517,089 4.4645 -0.42%
2003-12-18 0 11.80 11.75 11.85 11.80 12.00 405,350 4,823,974 11.901 4.475 4.457 4.494 4.475 4.551 1,068,738 4.5137 0.85%
2003-12-17 0 11.70 12.00 12.05 11.60 11.95 634,800 7,455,570 11.745 4.438 4.551 4.570 4.400 4.532 1,673,702 4.4545 -1.68%
2003-12-16 0 11.90 11.80 11.90 11.75 12.10 401,800 4,786,290 11.912 4.513 4.475 4.513 4.457 4.589 1,059,378 4.5180 -3.25%
2003-12-15 0 12.30 12.15 12.30 12.05 12.35 2,530,400 30,878,520 12.203 4.665 4.608 4.665 4.570 4.684 6,671,605 4.6283 1.23%
2003-12-12 0 12.15 12.15 12.20 11.90 12.20 1,136,708 13,651,051 12.009 4.608 4.608 4.627 4.513 4.627 2,997,023 4.5549 1.67%
2003-12-11 0 11.95 11.95 12.00 11.90 12.00 310,867 3,714,951 11.950 4.532 4.532 4.551 4.513 4.551 819,626 4.5325 0.00%
2003-12-10 0 11.95 11.95 12.00 11.75 12.05 1,001,400 11,915,670 11.899 4.532 4.532 4.551 4.457 4.570 2,640,272 4.5130 0.42%
2003-12-09 0 11.90 11.90 11.95 11.85 12.10 398,000 4,740,250 11.910 4.513 4.513 4.532 4.494 4.589 1,049,359 4.5173 -0.42%
2003-12-08 0 11.95 11.90 12.00 11.75 12.05 336,580 4,025,815 11.961 4.532 4.513 4.551 4.457 4.570 887,420 4.5365 0.42%
2003-12-05 0 11.90 11.90 11.95 11.90 12.00 583,387 6,956,178 11.924 4.513 4.513 4.532 4.513 4.551 1,538,147 4.5224 -0.83%
2003-12-04 0 12.00 11.95 12.00 11.90 12.20 1,394,434 16,721,458 11.992 4.551 4.532 4.551 4.513 4.627 3,676,538 4.5482 -1.64%
2003-12-03 0 12.20 12.10 12.20 11.90 12.35 2,209,231 26,746,742 12.107 4.627 4.589 4.627 4.513 4.684 5,824,817 4.5919 1.67%
2003-12-02 0 12.00 11.90 12.00 11.80 12.10 2,273,400 27,094,490 11.918 4.551 4.513 4.551 4.475 4.589 5,994,004 4.5203 2.13%
2003-12-01 0 11.75 11.70 11.75 11.35 11.75 1,807,452 20,810,455 11.514 4.457 4.438 4.457 4.305 4.457 4,765,494 4.3669 3.98%
2003-11-28 0 11.30 11.30 11.35 11.15 11.35 1,632,400 18,400,640 11.272 4.286 4.286 4.305 4.229 4.305 4,303,955 4.2753 1.35%
2003-11-27 0 11.15 11.10 11.15 11.00 11.15 836,700 9,262,175 11.070 4.229 4.210 4.229 4.172 4.229 2,206,027 4.1986 1.36%
2003-11-26 0 11.00 10.95 11.00 10.75 11.05 1,573,840 17,123,264 10.880 4.172 4.153 4.172 4.077 4.191 4,149,557 4.1265 2.33%
2003-11-25 0 10.75 10.75 10.80 10.45 10.90 2,828,400 30,460,410 10.769 4.077 4.077 4.096 3.963 4.134 7,457,306 4.0846 2.87%
2003-11-24 0 10.45 10.35 10.50 10.35 10.55 2,369,736 24,796,105 10.464 3.963 3.926 3.982 3.926 4.001 6,248,001 3.9686 0.00%
2003-11-21 0 10.45 10.50 10.55 10.35 10.90 4,562,836 48,668,813 10.666 3.963 3.982 4.001 3.926 4.134 12,030,287 4.0455 -4.13%
2003-11-20 0 10.90 10.80 10.90 10.80 11.35 2,428,749 26,531,364 10.924 4.134 4.096 4.134 4.096 4.305 6,403,594 4.1432 -3.54%
2003-11-19 0 11.30 11.20 11.30 11.20 11.40 1,865,600 21,049,680 11.283 4.286 4.248 4.286 4.248 4.324 4,918,806 4.2794 -0.88%
2003-11-18 0 11.40 11.40 11.45 11.25 11.50 721,400 8,196,610 11.362 4.324 4.324 4.343 4.267 4.362 1,902,030 4.3094 -1.30%
2003-11-17 0 11.55 11.50 11.55 11.45 11.55 626,013 7,207,248 11.513 4.381 4.362 4.381 4.343 4.381 1,650,534 4.3666 -0.43%
2003-11-14 0 11.60 11.55 11.60 11.35 11.60 1,814,000 20,814,650 11.474 4.400 4.381 4.400 4.305 4.400 4,782,758 4.3520 1.75%
2003-11-13 0 11.40 11.40 11.45 11.20 11.55 1,508,521 17,161,249 11.376 4.324 4.324 4.343 4.248 4.381 3,977,338 4.3148 -0.44%
2003-11-12 0 11.45 11.40 11.45 11.30 11.65 1,435,400 16,388,800 11.418 4.343 4.324 4.343 4.286 4.419 3,784,549 4.3305 -1.72%
2003-11-11 0 11.65 11.60 11.65 11.60 11.85 1,611,400 18,853,600 11.700 4.419 4.400 4.419 4.400 4.494 4,248,587 4.4376 -1.27%
2003-11-10 0 11.80 11.75 11.80 11.50 11.95 914,200 10,706,520 11.711 4.475 4.457 4.475 4.362 4.532 2,410,362 4.4419 -1.26%
2003-11-07 0 11.95 11.90 11.95 11.55 11.95 1,516,567 17,897,639 11.801 4.532 4.513 4.532 4.381 4.532 3,998,552 4.4760 1.70%
2003-11-06 0 11.75 11.75 11.80 11.70 12.55 2,464,346 29,544,687 11.989 4.457 4.457 4.475 4.438 4.760 6,497,448 4.5471 -4.86%
2003-11-05 0 12.35 12.30 12.45 12.30 12.75 1,728,000 21,645,690 12.526 4.684 4.665 4.722 4.665 4.836 4,556,012 4.7510 -3.14%
2003-11-04 0 12.75 12.70 12.75 12.65 13.30 885,161 11,361,673 12.836 4.836 4.817 4.836 4.798 5.044 2,333,799 4.8683 -0.39%
2003-11-03 0 12.80 12.70 12.80 12.70 12.95 921,194 11,789,700 12.798 4.855 4.817 4.855 4.817 4.912 2,428,803 4.8541 -0.78%
2003-10-31 0 12.90 12.85 12.90 12.75 13.00 1,609,373 20,720,075 12.875 4.893 4.874 4.893 4.836 4.931 4,243,242 4.8831 -0.39%
2003-10-30 0 12.95 12.95 13.05 12.60 13.10 2,804,744 36,382,744 12.972 4.912 4.912 4.950 4.779 4.969 7,394,935 4.9200 0.78%
2003-10-29 0 12.85 12.80 12.85 12.75 13.05 1,900,600 24,412,850 12.845 4.874 4.855 4.874 4.836 4.950 5,011,086 4.8718 0.78%
2003-10-28 0 12.75 12.75 12.80 12.70 12.95 927,340 11,927,968 12.863 4.836 4.836 4.855 4.817 4.912 2,445,007 4.8785 0.39%
2003-10-27 0 12.70 12.70 12.75 12.55 12.75 824,733 10,457,597 12.680 4.817 4.817 4.836 4.760 4.836 2,174,475 4.8093 -0.78%
2003-10-24 0 12.80 12.75 12.80 12.20 12.90 1,950,136 24,692,194 12.662 4.855 4.836 4.855 4.627 4.893 5,141,692 4.8023 1.19%
2003-10-23 0 12.65 12.65 12.70 12.60 13.10 2,617,200 33,431,532 12.774 4.798 4.798 4.817 4.779 4.969 6,900,460 4.8448 -4.89%
2003-10-22 0 13.30 13.25 13.30 13.25 13.40 1,605,600 21,390,428 13.322 5.044 5.025 5.044 5.025 5.082 4,233,295 5.0529 0.38%
2003-10-21 0 13.25 13.25 13.30 13.05 13.30 2,071,000 27,276,190 13.171 5.025 5.025 5.044 4.950 5.044 5,460,360 4.9953 0.76%
2003-10-20 0 13.15 13.15 13.20 13.00 13.25 4,631,567 60,453,464 13.052 4.988 4.988 5.006 4.931 5.025 12,211,502 4.9505 0.00%
2003-10-17 0 13.15 13.15 13.20 13.00 13.20 1,156,529 15,148,826 13.099 4.988 4.988 5.006 4.931 5.006 3,049,283 4.9680 1.15%
2003-10-16 0 13.00 13.00 13.05 12.95 13.50 2,502,491 32,994,826 13.185 4.931 4.931 4.950 4.912 5.120 6,598,021 5.0007 -4.06%
2003-10-15 0 13.55 13.50 13.60 12.60 13.60 3,107,828 40,841,789 13.142 5.139 5.120 5.158 4.779 5.158 8,194,041 4.9843 7.54%
2003-10-14 0 12.60 12.60 12.65 12.50 12.65 1,910,410 24,053,154 12.591 4.779 4.779 4.798 4.741 4.798 5,036,951 4.7753 0.00%
2003-10-13 0 12.60 12.60 12.65 12.25 12.65 964,214 12,068,312 12.516 4.779 4.779 4.798 4.646 4.798 2,542,228 4.7471 0.00%
2003-10-10 0 12.60 12.55 12.60 12.40 12.60 1,923,545 24,038,861 12.497 4.779 4.760 4.779 4.703 4.779 5,071,582 4.7399 2.27%
2003-10-09 0 12.50 12.45 12.50 12.35 12.60 1,118,799 13,932,528 12.453 4.673 4.654 4.673 4.617 4.710 2,992,902 4.6552 0.81%
2003-10-08 0 12.40 12.40 12.45 12.35 12.65 1,223,409 15,252,425 12.467 4.635 4.635 4.654 4.617 4.729 3,272,745 4.6604 0.40%
2003-10-07 0 12.35 12.30 12.40 12.10 12.70 2,873,200 35,268,860 12.275 4.617 4.598 4.635 4.523 4.747 7,686,105 4.5887 -2.37%
2003-10-06 0 12.65 12.60 12.65 12.50 12.75 3,820,307 48,251,152 12.630 4.729 4.710 4.729 4.673 4.766 10,219,713 4.7214 2.02%
2003-10-03 0 12.40 12.40 12.45 11.90 12.50 4,374,259 53,412,735 12.211 4.635 4.635 4.654 4.448 4.673 11,701,592 4.5646 3.77%
2003-10-02 0 11.95 11.85 12.00 11.70 12.15 4,591,946 54,895,574 11.955 4.467 4.430 4.486 4.374 4.542 12,283,927 4.4689 3.46%
2003-09-30 0 11.55 11.50 11.55 11.50 11.75 1,522,180 17,650,230 11.595 4.318 4.299 4.318 4.299 4.392 4,071,988 4.3345 0.00%
2003-09-29 0 11.55 11.55 11.60 11.50 11.85 911,017 10,593,446 11.628 4.318 4.318 4.336 4.299 4.430 2,437,064 4.3468 -2.53%
2003-09-26 0 11.85 11.80 11.85 11.65 11.90 1,673,800 19,787,880 11.822 4.430 4.411 4.430 4.355 4.448 4,477,587 4.4193 0.85%
2003-09-25 0 11.75 11.70 11.75 11.60 11.95 3,648,494 43,079,432 11.807 4.392 4.374 4.392 4.336 4.467 9,760,096 4.4138 -0.42%
2003-09-24 0 11.80 11.80 11.85 11.35 12.00 5,464,067 64,365,736 11.780 4.411 4.411 4.430 4.243 4.486 14,616,940 4.4035 3.96%
2003-09-23 0 11.35 11.25 11.35 11.10 11.55 4,104,800 46,323,590 11.285 4.243 4.205 4.243 4.149 4.318 10,980,761 4.2186 0.00%
2003-09-22 0 11.35 11.30 11.35 11.20 11.75 4,232,554 48,249,321 11.400 4.243 4.224 4.243 4.187 4.392 11,322,516 4.2614 -3.81%
2003-09-19 0 11.80 11.75 11.85 10.90 11.90 10,030,724 115,500,553 11.515 4.411 4.392 4.430 4.075 4.448 26,833,216 4.3044 8.26%
2003-09-18 0 10.90 10.90 10.95 10.75 11.35 3,612,545 39,479,971 10.929 4.075 4.075 4.093 4.019 4.243 9,663,929 4.0853 -3.96%
2003-09-17 0 11.35 11.35 11.45 10.60 11.40 8,647,308 94,536,605 10.932 4.243 4.243 4.280 3.962 4.262 23,132,436 4.0868 7.08%
2003-09-16 0 10.60 10.55 10.60 10.00 10.65 7,180,602 74,715,726 10.405 3.962 3.944 3.962 3.738 3.981 19,208,847 3.8897 6.00%
2003-09-15 0 10.00 10.00 10.05 9.650 10.15 5,657,539 56,007,023 9.8995 3.738 3.738 3.757 3.607 3.794 15,134,497 3.7006 3.63%
2003-09-11 0 9.650 9.600 9.650 9.300 9.650 1,226,600 11,659,140 9.5053 3.607 3.589 3.607 3.477 3.607 3,281,281 3.5532 2.66%
2003-09-10 0 9.400 9.350 9.400 9.250 9.400 3,668,200 34,198,464 9.3230 3.514 3.495 3.514 3.458 3.514 9,812,811 3.4851 -1.57%
2003-09-09 0 9.550 9.500 9.550 9.400 9.700 2,770,611 26,439,443 9.5428 3.570 3.551 3.570 3.514 3.626 7,411,669 3.5673 1.60%
2003-09-08 0 9.400 9.350 9.400 9.300 9.850 4,259,400 40,573,750 9.5257 3.514 3.495 3.514 3.477 3.682 11,394,332 3.5609 0.00%
2003-09-05 0 9.400 9.350 9.500 9.350 9.600 2,144,617 20,387,554 9.5064 3.514 3.495 3.551 3.495 3.589 5,737,071 3.5537 0.53%
2003-09-04 0 9.350 9.300 9.350 9.100 9.750 6,764,600 63,959,615 9.4550 3.495 3.477 3.495 3.402 3.645 18,095,999 3.5345 -2.09%
2003-09-03 0 9.550 9.500 9.550 9.200 9.550 3,291,000 31,032,289 9.4294 3.570 3.551 3.570 3.439 3.570 8,803,763 3.5249 4.95%
2003-09-02 0 9.100 9.100 9.150 9.050 9.150 1,113,334 10,129,716 9.0985 3.402 3.402 3.420 3.383 3.420 2,978,283 3.4012 0.55%
2003-09-01 0 9.050 8.950 9.050 8.900 9.050 1,141,600 10,278,840 9.0039 3.383 3.346 3.383 3.327 3.383 3,053,897 3.3658 2.26%
2003-08-29 0 8.850 8.850 8.900 8.700 9.050 1,913,400 17,007,020 8.8884 3.308 3.308 3.327 3.252 3.383 5,118,541 3.3226 1.72%
2003-08-28 0 8.700 8.650 8.700 8.600 8.750 1,221,434 10,604,717 8.6822 3.252 3.234 3.252 3.215 3.271 3,267,461 3.2456 0.58%
2003-08-27 0 8.650 8.650 8.700 8.550 8.650 1,636,996 14,057,254 8.5872 3.234 3.234 3.252 3.196 3.234 4,379,132 3.2101 0.00%
2003-08-26 0 8.650 8.600 8.650 8.550 8.650 912,546 7,842,780 8.5944 3.234 3.215 3.234 3.196 3.234 2,441,154 3.2127 0.58%
2003-08-25 0 8.600 8.550 8.600 8.500 8.600 1,143,000 9,773,500 8.5507 3.215 3.196 3.215 3.177 3.215 3,057,642 3.1964 0.00%
2003-08-22 0 8.600 8.600 8.650 8.500 8.650 1,623,000 13,915,010 8.5736 3.215 3.215 3.234 3.177 3.234 4,341,692 3.2050 0.58%
2003-08-21 0 8.550 8.500 8.550 8.500 8.600 854,200 7,285,040 8.5285 3.196 3.177 3.196 3.177 3.215 2,285,073 3.1881 0.00%
2003-08-20 0 8.550 8.450 8.550 8.400 8.650 1,534,400 13,061,810 8.5126 3.196 3.159 3.196 3.140 3.234 4,104,677 3.1822 0.00%
2003-08-19 0 8.550 8.500 8.550 8.500 8.700 1,219,200 10,466,100 8.5844 3.196 3.177 3.196 3.177 3.252 3,261,485 3.2090 -0.58%
2003-08-18 0 8.600 8.550 8.600 8.500 8.600 3,096,600 26,495,490 8.5563 3.215 3.196 3.215 3.177 3.215 8,283,723 3.1985 0.58%
2003-08-15 0 8.550 8.500 8.550 8.450 8.550 2,652,341 22,507,059 8.4857 3.196 3.177 3.196 3.159 3.196 7,095,284 3.1721 1.18%
2003-08-14 0 8.450 8.450 8.500 8.400 8.500 3,470,600 29,325,600 8.4497 3.159 3.159 3.177 3.140 3.177 9,284,211 3.1587 0.00%
2003-08-13 0 8.450 8.450 8.500 8.400 8.500 4,478,400 37,825,590 8.4462 3.159 3.159 3.177 3.140 3.177 11,980,180 3.1573 0.60%
2003-08-12 0 8.400 8.400 8.450 8.300 8.500 1,758,624 14,769,826 8.3985 3.140 3.140 3.159 3.103 3.177 4,704,500 3.1395 -0.59%
2003-08-11 0 8.450 8.450 8.550 8.250 8.550 3,164,845 26,687,930 8.4326 3.159 3.159 3.196 3.084 3.196 8,466,285 3.1523 1.20%
2003-08-08 0 8.350 8.300 8.350 8.300 8.450 1,998,396 16,673,467 8.3434 3.121 3.103 3.121 3.103 3.159 5,345,914 3.1189 0.60%
2003-08-07 0 8.300 8.300 8.350 8.200 8.450 3,166,404 26,368,893 8.3277 3.103 3.103 3.121 3.065 3.159 8,470,456 3.1130 1.22%
2003-08-06 0 8.200 8.200 8.250 8.200 8.450 5,462,897 45,497,176 8.3284 3.065 3.065 3.084 3.065 3.159 14,613,810 3.1133 -2.38%
2003-08-05 0 8.400 8.400 8.450 8.350 8.600 2,869,704 24,085,338 8.3930 3.140 3.140 3.159 3.121 3.215 7,676,753 3.1374 -1.18%
2003-08-04 0 8.500 8.500 8.550 8.300 8.650 5,222,841 44,364,122 8.4943 3.177 3.177 3.196 3.103 3.234 13,971,636 3.1753 2.41%
2003-08-01 0 8.300 8.300 8.350 8.250 8.350 6,645,008 55,190,653 8.3056 3.103 3.103 3.121 3.084 3.121 17,776,078 3.1048 0.61%
2003-07-31 0 8.250 8.250 8.300 8.000 8.350 5,701,807 46,729,653 8.1956 3.084 3.084 3.103 2.991 3.121 15,252,919 3.0637 3.13%
2003-07-30 0 8.000 7.950 8.000 7.900 8.050 1,998,353 15,940,803 7.9770 2.991 2.972 2.991 2.953 3.009 5,345,799 2.9819 0.00%
2003-07-29 0 8.000 7.950 8.000 7.850 8.000 2,010,650 15,801,253 7.8588 2.991 2.972 2.991 2.934 2.991 5,378,695 2.9377 2.56%
2003-07-28 0 7.800 7.750 7.800 7.800 8.100 5,539,550 43,945,605 7.9331 2.916 2.897 2.916 2.916 3.028 14,818,865 2.9655 -2.50%
2003-07-25 0 8.000 8.000 8.050 7.800 8.050 2,875,838 22,939,236 7.9765 2.991 2.991 3.009 2.916 3.009 7,693,162 2.9818 1.27%
2003-07-24 0 7.900 7.950 8.000 7.750 7.950 1,812,400 14,151,820 7.8083 2.953 2.972 2.991 2.897 2.972 4,848,356 2.9189 1.28%
2003-07-23 0 7.800 7.750 7.800 7.750 7.950 1,130,600 8,810,410 7.7927 2.916 2.897 2.916 2.897 2.972 3,024,471 2.9130 -1.27%
2003-07-22 0 7.900 7.850 7.900 7.750 8.000 1,914,520 14,999,680 7.8347 2.953 2.934 2.953 2.897 2.991 5,121,537 2.9287 -1.25%
2003-07-21 0 8.000 7.950 8.000 7.850 8.100 2,017,400 16,081,848 7.9716 2.991 2.972 2.991 2.934 3.028 5,396,752 2.9799 1.91%
2003-07-18 0 7.850 7.850 7.900 7.850 7.950 2,566,593 20,255,196 7.8919 2.934 2.934 2.953 2.934 2.972 6,865,900 2.9501 -0.63%
2003-07-17 0 7.900 7.850 7.900 7.800 8.000 3,802,409 29,974,199 7.8829 2.953 2.934 2.953 2.916 2.991 10,171,834 2.9468 -1.25%
2003-07-16 0 8.000 7.950 8.000 7.650 8.000 5,319,000 41,745,362 7.8483 2.991 2.972 2.991 2.860 2.991 14,228,871 2.9338 3.90%
2003-07-15 0 7.700 7.700 7.750 7.550 8.100 7,884,400 61,211,080 7.7636 2.878 2.878 2.897 2.822 3.028 21,091,579 2.9022 -3.75%
2003-07-14 0 8.000 8.000 8.050 7.950 8.150 2,568,800 20,650,000 8.0388 2.991 2.991 3.009 2.972 3.047 6,871,804 3.0050 -0.62%
2003-07-11 0 8.050 8.000 8.050 7.900 8.050 1,709,400 13,697,870 8.0133 3.009 2.991 3.009 2.953 3.009 4,572,820 2.9955 -1.83%
2003-07-10 0 8.200 8.150 8.200 8.100 8.250 2,898,388 23,664,377 8.1647 3.065 3.047 3.065 3.028 3.084 7,753,485 3.0521 1.23%
2003-07-09 0 8.100 8.100 8.150 8.050 8.100 3,005,336 24,266,144 8.0744 3.028 3.028 3.047 3.009 3.028 8,039,582 3.0183 0.00%
2003-07-08 0 8.100 8.050 8.100 7.950 8.200 5,553,302 44,790,986 8.0656 3.028 3.009 3.028 2.972 3.065 14,855,653 3.0151 -1.22%
2003-07-07 0 8.200 8.200 8.250 8.050 8.200 3,194,200 25,895,930 8.1072 3.065 3.065 3.084 3.009 3.065 8,544,813 3.0306 0.61%
2003-07-04 0 8.150 8.150 8.200 8.050 8.150 1,898,186 15,407,019 8.1167 3.047 3.047 3.065 3.009 3.047 5,077,842 3.0342 0.62%
2003-07-03 0 8.100 8.000 8.150 7.900 8.300 4,972,920 40,098,519 8.0634 3.028 2.991 3.047 2.953 3.103 13,303,071 3.0142 -1.22%
2003-07-02 0 8.200 8.150 8.200 8.150 8.350 3,242,000 26,578,570 8.1982 3.065 3.047 3.065 3.047 3.121 8,672,683 3.0646 -1.20%
2003-06-30 0 8.300 8.250 8.300 8.050 8.400 5,047,600 41,445,420 8.2109 3.103 3.084 3.103 3.009 3.140 13,502,848 3.0694 4.40%
2003-06-27 0 7.950 7.950 8.050 7.900 8.100 3,088,600 24,790,565 8.0265 2.972 2.972 3.009 2.953 3.028 8,262,322 3.0004 0.63%
2003-06-26 0 7.900 7.900 7.950 7.800 7.950 1,205,334 9,485,725 7.8698 2.953 2.953 2.972 2.916 2.972 3,224,392 2.9419 0.64%
2003-06-25 0 7.850 7.850 7.900 7.850 8.000 1,990,600 15,774,830 7.9247 2.934 2.934 2.953 2.934 2.991 5,325,059 2.9624 0.00%
2003-06-24 0 7.850 7.800 7.850 7.800 8.050 3,251,800 25,616,802 7.8777 2.934 2.916 2.934 2.916 3.009 8,698,899 2.9448 -1.88%
2003-06-23 0 8.000 8.000 8.050 8.000 8.350 1,717,564 13,951,446 8.1228 2.991 2.991 3.009 2.991 3.121 4,594,660 3.0364 -3.03%
2003-06-20 0 8.250 8.250 8.300 8.250 8.350 1,506,402 12,498,561 8.2970 3.084 3.084 3.103 3.084 3.121 4,029,780 3.1015 -1.20%
2003-06-19 0 8.350 8.300 8.350 8.250 8.400 613,200 5,090,410 8.3014 3.121 3.103 3.121 3.084 3.140 1,640,373 3.1032 -0.60%
2003-06-18 0 8.400 8.350 8.400 8.200 8.400 2,529,824 20,952,588 8.2822 3.140 3.121 3.140 3.065 3.140 6,767,539 3.0960 1.20%
2003-06-17 0 8.300 8.300 8.350 8.250 8.350 2,434,820 20,197,641 8.2953 3.103 3.103 3.121 3.084 3.121 6,513,393 3.1009 1.84%
2003-06-16 0 8.150 8.150 8.200 8.050 8.200 3,345,220 27,214,139 8.1352 3.047 3.047 3.065 3.009 3.065 8,948,807 3.0411 1.87%
2003-06-13 0 8.000 7.950 8.000 7.900 8.000 1,296,200 10,315,760 7.9585 2.991 2.972 2.991 2.953 2.991 3,467,468 2.9750 1.27%
2003-06-12 0 7.900 7.850 7.900 7.750 8.000 1,426,400 11,192,070 7.8464 2.953 2.934 2.953 2.897 2.991 3,815,766 2.9331 0.00%
2003-06-11 0 7.900 7.900 7.950 7.900 8.000 959,604 7,627,791 7.9489 2.953 2.953 2.972 2.953 2.991 2,567,039 2.9714 0.00%
2003-06-10 0 7.900 7.900 7.950 7.900 8.000 2,537,000 20,170,440 7.9505 2.953 2.953 2.972 2.953 2.991 6,786,735 2.9720 -0.63%
2003-06-09 0 7.950 7.900 7.950 7.700 7.950 2,249,950 17,683,725 7.8596 2.972 2.953 2.972 2.878 2.972 6,018,847 2.9381 2.58%
2003-06-06 0 7.750 7.700 7.750 7.650 7.800 1,355,168 10,450,030 7.7112 2.897 2.878 2.897 2.860 2.916 3,625,213 2.8826 1.97%
2003-06-05 0 7.600 7.600 7.650 7.600 7.900 3,588,024 27,897,565 7.7752 2.841 2.841 2.860 2.841 2.953 9,598,332 2.9065 -1.30%
2003-06-03 0 7.700 7.650 7.700 7.500 7.750 4,318,929 32,894,306 7.6163 2.878 2.860 2.878 2.804 2.897 11,553,578 2.8471 0.00%
2003-06-02 0 7.700 7.650 7.700 7.400 7.700 7,578,400 57,158,180 7.5422 2.878 2.860 2.878 2.766 2.878 20,272,998 2.8194 2.67%
2003-05-30 0 7.500 7.600 7.650 7.100 7.600 16,285,131 120,110,719 7.3755 2.804 2.841 2.860 2.654 2.841 43,564,396 2.7571 6.38%
2003-05-29 0 7.050 6.950 7.050 6.900 7.100 1,970,041 13,788,009 6.9988 2.635 2.598 2.635 2.579 2.654 5,270,062 2.6163 -0.70%
2003-05-28 0 7.100 7.050 7.100 7.000 7.100 3,081,140 21,740,414 7.0560 2.654 2.635 2.654 2.617 2.654 8,242,366 2.6376 1.43%
2003-05-27 0 7.000 7.000 7.050 7.000 7.150 1,884,800 13,239,770 7.0245 2.617 2.617 2.635 2.617 2.673 5,042,033 2.6259 -1.41%
2003-05-26 0 7.100 7.100 7.150 6.800 7.150 3,790,600 26,476,590 6.9848 2.654 2.654 2.673 2.542 2.673 10,140,244 2.6110 2.16%
2003-05-23 0 6.950 6.950 7.000 6.950 7.050 3,735,818 26,106,612 6.9882 2.598 2.598 2.617 2.598 2.635 9,993,696 2.6123 0.00%
2003-05-22 0 6.950 6.950 7.000 6.750 7.000 6,491,940 44,805,582 6.9017 2.598 2.598 2.617 2.523 2.617 17,366,606 2.5800 2.96%
2003-05-21 0 6.750 6.700 6.750 6.550 6.800 1,802,800 12,115,960 6.7206 2.523 2.505 2.523 2.449 2.542 4,822,675 2.5123 2.27%
2003-05-20 0 6.600 6.550 6.600 6.550 6.700 1,319,800 8,737,930 6.6206 2.467 2.449 2.467 2.449 2.505 3,530,600 2.4749 -0.75%
2003-05-19 0 6.650 6.600 6.650 6.600 6.700 385,000 2,557,100 6.6418 2.486 2.467 2.486 2.467 2.505 1,029,915 2.4828 -0.75%
2003-05-16 0 6.700 6.650 6.700 6.700 6.800 1,699,800 11,405,630 6.7100 2.505 2.486 2.505 2.505 2.542 4,547,139 2.5083 0.00%
2003-05-15 0 6.700 6.700 6.750 6.600 6.750 778,200 5,210,410 6.6955 2.505 2.505 2.523 2.467 2.523 2,081,765 2.5029 0.75%
2003-05-14 0 6.650 6.600 6.650 6.650 6.700 1,189,004 7,949,826 6.6861 2.486 2.467 2.486 2.486 2.505 3,180,708 2.4994 -1.48%
2003-05-13 0 6.750 6.700 6.750 6.600 6.750 2,365,000 15,810,750 6.6853 2.523 2.505 2.523 2.467 2.523 6,326,618 2.4991 1.50%
2003-05-12 0 6.650 6.600 6.650 6.600 6.750 833,200 5,541,640 6.6510 2.486 2.467 2.486 2.467 2.523 2,228,895 2.4863 0.00%
2003-05-09 0 6.650 6.600 6.650 6.500 6.650 1,119,636 7,359,447 6.5731 2.486 2.467 2.486 2.430 2.486 2,995,141 2.4571 0.76%
2003-05-07 0 6.600 6.550 6.600 6.550 6.650 1,274,400 8,412,160 6.6009 2.467 2.449 2.467 2.449 2.486 3,409,151 2.4675 -0.75%
2003-05-06 0 6.650 6.600 6.700 6.600 6.700 1,318,163 8,803,241 6.6784 2.486 2.467 2.505 2.467 2.505 3,526,221 2.4965 -1.48%
2003-05-05 0 6.750 6.700 6.750 6.700 6.800 2,004,900 13,485,161 6.7261 2.523 2.505 2.523 2.505 2.542 5,363,313 2.5143 0.00%
2003-05-02 0 6.750 6.700 6.750 6.700 6.800 2,530,400 16,998,820 6.7178 2.523 2.505 2.523 2.505 2.542 6,769,080 2.5112 0.00%
2003-04-30 0 6.750 6.700 6.750 6.600 6.800 3,047,600 20,434,300 6.7050 2.523 2.505 2.523 2.467 2.542 8,152,643 2.5065 3.85%
2003-04-29 0 6.500 6.500 6.550 6.500 6.600 874,937 5,734,316 6.5540 2.430 2.430 2.449 2.430 2.467 2,340,546 2.4500 0.78%
2003-04-28 0 6.450 6.400 6.450 6.350 6.500 801,400 5,161,430 6.4405 2.411 2.392 2.411 2.374 2.430 2,143,827 2.4076 -0.77%
2003-04-25 0 6.500 6.400 6.500 6.050 6.500 2,604,600 16,367,180 6.2840 2.430 2.392 2.430 2.262 2.430 6,967,572 2.3491 5.69%
2003-04-24 0 6.150 6.150 6.200 6.150 6.500 5,567,200 34,678,770 6.2291 2.299 2.299 2.318 2.299 2.430 14,892,831 2.3286 -5.38%
2003-04-23 0 6.500 6.500 6.550 6.450 6.850 2,539,000 16,748,750 6.5966 2.430 2.430 2.449 2.411 2.561 6,792,086 2.4659 -4.41%
2003-04-22 0 6.800 6.750 6.800 6.650 6.850 2,923,880 19,813,410 6.7764 2.542 2.523 2.542 2.486 2.561 7,821,679 2.5331 2.26%
2003-04-17 0 6.650 6.600 6.650 6.550 6.650 493,000 3,249,445 6.5912 2.486 2.467 2.486 2.449 2.486 1,318,826 2.4639 0.76%
2003-04-16 0 6.600 6.550 6.600 6.550 6.650 501,600 3,303,140 6.5852 2.467 2.449 2.467 2.449 2.486 1,341,831 2.4617 -0.75%
2003-04-15 0 6.650 6.600 6.650 6.600 6.800 661,600 4,435,110 6.7036 2.486 2.467 2.486 2.467 2.542 1,769,848 2.5059 -1.48%
2003-04-14 0 6.750 6.700 6.750 6.400 6.850 2,198,627 14,449,880 6.5722 2.523 2.505 2.523 2.392 2.561 5,881,553 2.4568 3.05%
2003-04-11 0 6.550 6.550 6.600 6.450 6.600 447,000 2,913,800 6.5186 2.449 2.449 2.467 2.411 2.467 1,195,771 2.4368 0.77%
2003-04-10 0 6.500 6.450 6.500 6.450 6.500 544,200 3,524,860 6.4771 2.430 2.411 2.430 2.411 2.430 1,455,791 2.4213 0.78%
2003-04-09 0 6.450 6.450 6.500 6.450 6.550 1,037,400 6,757,440 6.5138 2.411 2.411 2.430 2.411 2.449 2,775,151 2.4350 -2.27%
2003-04-08 0 6.600 6.600 6.650 6.550 6.650 227,600 1,502,530 6.6016 2.467 2.467 2.486 2.449 2.486 608,853 2.4678 -0.75%
2003-04-07 0 6.650 6.600 6.650 6.600 6.700 565,600 3,756,770 6.6421 2.486 2.467 2.486 2.467 2.505 1,513,038 2.4829 0.00%
2003-04-04 0 6.650 6.600 6.700 6.400 6.700 1,191,502 7,871,903 6.6067 2.486 2.467 2.505 2.392 2.505 3,187,390 2.4697 2.31%
2003-04-03 0 6.500 6.450 6.500 6.400 6.500 681,400 4,410,880 6.4733 2.430 2.411 2.430 2.392 2.430 1,822,815 2.4198 0.78%
2003-04-02 0 6.450 6.450 6.500 6.450 6.550 2,347,115 15,224,680 6.4866 2.411 2.411 2.430 2.411 2.449 6,278,773 2.4248 -0.77%
2003-04-01 0 6.500 6.450 6.500 6.450 6.700 3,980,793 26,055,235 6.5452 2.430 2.411 2.430 2.411 2.505 10,649,030 2.4467 -2.99%
2003-03-31 0 6.700 6.650 6.700 6.550 6.750 2,150,791 14,341,827 6.6682 2.505 2.486 2.505 2.449 2.523 5,753,587 2.4927 0.00%
2003-03-28 0 6.700 6.650 6.700 6.550 7.050 8,690,600 59,050,600 6.7948 2.505 2.486 2.505 2.449 2.635 23,248,247 2.5400 4.69%
2003-03-27 0 6.400 6.350 6.450 6.350 6.400 1,094,000 6,962,800 6.3645 2.392 2.374 2.411 2.374 2.392 2,926,562 2.3792 -0.78%
2003-03-26 0 6.450 6.450 6.500 6.400 6.500 1,261,400 8,148,030 6.4595 2.411 2.411 2.430 2.392 2.430 3,374,374 2.4147 0.00%
2003-03-25 0 6.450 6.400 6.450 6.200 6.500 1,377,000 8,752,980 6.3566 2.411 2.392 2.411 2.318 2.430 3,683,616 2.3762 4.03%
2003-03-24 0 6.200 6.200 6.250 6.200 6.450 609,000 3,847,380 6.3175 2.318 2.318 2.336 2.318 2.411 1,629,137 2.3616 -3.13%
2003-03-21 0 6.400 6.350 6.400 6.200 6.450 1,212,400 7,702,090 6.3528 2.392 2.374 2.392 2.318 2.411 3,243,294 2.3748 0.00%
2003-03-20 0 6.400 6.400 6.450 6.400 6.500 886,000 5,689,970 6.4221 2.392 2.392 2.411 2.392 2.430 2,370,141 2.4007 -0.78%
2003-03-19 0 6.450 6.400 6.450 6.300 6.450 2,085,000 13,346,850 6.4014 2.411 2.392 2.411 2.355 2.411 5,577,589 2.3929 0.78%
2003-03-18 0 6.400 6.350 6.400 6.250 6.400 1,387,400 8,806,280 6.3473 2.392 2.374 2.392 2.336 2.392 3,711,437 2.3727 1.59%
2003-03-17 0 6.300 6.250 6.300 6.100 6.300 1,588,800 9,785,470 6.1590 2.355 2.336 2.355 2.280 2.355 4,250,203 2.3024 2.44%
2003-03-14 0 6.150 6.150 6.250 6.150 6.300 556,400 3,466,840 6.2308 2.299 2.299 2.336 2.299 2.355 1,488,427 2.3292 -0.49%
2003-03-13 0 6.250 6.200 6.250 6.150 6.400 1,329,400 8,274,900 6.2245 2.310 2.292 2.310 2.273 2.366 3,596,563 2.3008 -1.57%
2003-03-12 0 6.350 6.300 6.350 5.950 6.400 3,252,014 20,335,036 6.2531 2.347 2.329 2.347 2.199 2.366 8,798,009 2.3113 6.72%
2003-03-11 0 5.950 5.950 6.000 5.850 6.000 1,313,000 7,765,130 5.9140 2.199 2.199 2.218 2.162 2.218 3,552,194 2.1860 -0.83%
2003-03-10 0 6.000 5.950 6.000 5.850 6.100 1,430,000 8,508,400 5.9499 2.218 2.199 2.218 2.162 2.255 3,868,726 2.1993 -2.44%
2003-03-07 0 6.150 6.100 6.150 6.000 6.150 1,507,000 9,145,350 6.0686 2.273 2.255 2.273 2.218 2.273 4,077,043 2.2431 0.00%
2003-03-06 0 6.150 6.100 6.150 6.100 6.350 1,416,600 8,744,050 6.1726 2.273 2.255 2.273 2.255 2.347 3,832,474 2.2816 -3.15%
2003-03-05 0 6.350 6.300 6.350 6.050 6.350 1,457,000 9,100,650 6.2462 2.347 2.329 2.347 2.236 2.347 3,941,772 2.3088 4.10%
2003-03-04 0 6.100 6.050 6.100 6.000 6.100 1,479,600 8,946,060 6.0463 2.255 2.236 2.255 2.218 2.255 4,002,914 2.2349 0.00%
2003-03-03 0 6.100 6.050 6.100 6.050 6.200 2,150,035 13,149,507 6.1160 2.255 2.236 2.255 2.236 2.292 5,816,711 2.2606 -1.61%
2003-02-28 0 6.200 6.150 6.200 6.100 6.350 3,384,960 20,896,310 6.1733 2.292 2.273 2.292 2.255 2.347 9,157,681 2.2818 -2.36%
2003-02-27 0 6.350 6.300 6.350 6.350 6.450 573,800 3,650,030 6.3612 2.347 2.329 2.347 2.347 2.384 1,552,360 2.3513 -0.78%
2003-02-26 0 6.400 6.350 6.400 6.300 6.450 1,149,000 7,301,650 6.3548 2.366 2.347 2.366 2.329 2.384 3,108,508 2.3489 1.59%
2003-02-25 0 6.300 6.300 6.350 6.250 6.500 1,182,400 7,516,680 6.3571 2.329 2.329 2.347 2.310 2.403 3,198,869 2.3498 -3.08%
2003-02-24 0 6.500 6.450 6.500 6.450 6.500 1,364,400 8,824,500 6.4677 2.403 2.384 2.403 2.384 2.403 3,691,252 2.3907 0.78%
2003-02-21 0 6.450 6.400 6.450 6.400 6.650 3,479,600 22,519,300 6.4718 2.384 2.366 2.384 2.366 2.458 9,413,721 2.3922 -4.44%
2003-02-20 0 6.750 6.700 6.750 6.650 6.800 2,417,765 16,275,293 6.7315 2.495 2.477 2.495 2.458 2.513 6,541,029 2.4882 0.00%
2003-02-19 0 6.750 6.750 6.800 6.650 6.900 2,568,615 17,389,769 6.7701 2.495 2.495 2.513 2.458 2.550 6,949,139 2.5024 -0.74%
2003-02-18 0 6.800 6.700 6.800 6.400 6.800 3,499,000 23,321,000 6.6650 2.513 2.477 2.513 2.366 2.513 9,466,206 2.4636 5.43%
2003-02-17 0 6.450 6.400 6.450 6.350 6.550 1,112,400 7,147,950 6.4257 2.384 2.366 2.384 2.347 2.421 3,009,490 2.3751 0.78%
2003-02-14 0 6.400 6.400 6.450 6.400 6.650 804,000 5,195,550 6.4621 2.366 2.366 2.384 2.366 2.458 2,175,144 2.3886 -3.76%
2003-02-13 0 6.650 6.600 6.650 6.550 6.700 1,880,800 12,445,320 6.6170 2.458 2.440 2.458 2.421 2.477 5,088,322 2.4459 -0.75%
2003-02-12 0 6.700 6.600 6.700 6.550 6.750 3,236,400 21,526,530 6.6514 2.477 2.440 2.477 2.421 2.495 8,755,767 2.4586 0.75%
2003-02-11 0 6.650 6.650 6.700 6.450 6.700 2,929,800 19,141,260 6.5333 2.458 2.458 2.477 2.384 2.477 7,926,290 2.4149 3.10%
2003-02-10 0 6.450 6.400 6.500 6.350 6.500 1,880,479 12,072,850 6.4201 2.384 2.366 2.403 2.347 2.403 5,087,454 2.3731 -0.77%
2003-02-07 0 6.500 6.400 6.500 6.400 6.500 1,415,200 9,098,300 6.4290 2.403 2.366 2.403 2.366 2.403 3,828,687 2.3764 0.00%
2003-02-06 0 6.500 6.500 6.550 6.250 6.600 8,098,008 52,258,537 6.4533 2.403 2.403 2.421 2.310 2.440 21,908,376 2.3853 4.00%
2003-02-05 0 6.250 6.250 6.300 5.900 6.300 3,169,645 19,482,210 6.1465 2.310 2.310 2.329 2.181 2.329 8,575,167 2.2719 5.04%
2003-02-04 0 5.950 5.950 6.000 5.900 6.000 657,000 3,898,150 5.9333 2.199 2.199 2.218 2.181 2.218 1,777,450 2.1931 -0.83%
2003-01-30 0 6.000 5.950 6.000 5.900 6.050 989,200 5,907,215 5.9717 2.218 2.199 2.218 2.181 2.236 2,676,185 2.2073 1.69%
2003-01-29 0 5.900 5.850 5.900 5.750 5.900 619,600 3,618,790 5.8405 2.181 2.162 2.181 2.125 2.181 1,676,268 2.1588 0.85%
2003-01-28 0 5.850 5.800 5.900 5.800 5.950 975,000 5,725,350 5.8722 2.162 2.144 2.181 2.144 2.199 2,637,768 2.1705 -0.85%
2003-01-27 0 5.900 5.850 5.900 5.750 5.950 1,364,000 7,961,250 5.8367 2.181 2.162 2.181 2.125 2.199 3,690,170 2.1574 -2.48%
2003-01-24 0 6.050 6.000 6.050 5.950 6.100 1,034,000 6,237,450 6.0324 2.236 2.218 2.236 2.199 2.255 2,797,387 2.2297 -0.82%
2003-01-23 0 6.100 6.100 6.150 6.050 6.100 901,000 5,493,670 6.0973 2.255 2.255 2.273 2.236 2.255 2,437,568 2.2538 -1.61%
2003-01-22 0 6.200 6.150 6.200 6.050 6.250 3,152,534 19,481,187 6.1795 2.292 2.273 2.292 2.236 2.310 8,528,875 2.2841 1.64%
2003-01-21 0 6.100 6.050 6.100 5.850 6.150 3,285,000 19,809,710 6.0304 2.255 2.236 2.255 2.162 2.273 8,887,249 2.2290 5.17%
2003-01-20 0 5.800 5.800 5.850 5.800 6.000 3,094,004 18,232,373 5.8928 2.144 2.144 2.162 2.144 2.218 8,370,528 2.1782 0.87%
2003-01-17 0 5.750 5.700 5.750 5.650 5.800 1,738,460 9,926,203 5.7098 2.125 2.107 2.125 2.088 2.144 4,703,235 2.1105 -0.86%
2003-01-16 0 5.800 5.750 5.800 5.750 5.900 2,788,671 16,234,868 5.8217 2.144 2.125 2.144 2.125 2.181 7,544,479 2.1519 -1.69%
2003-01-15 0 5.900 5.900 5.950 5.900 6.150 2,495,400 15,044,480 6.0289 2.181 2.181 2.199 2.181 2.273 6,751,063 2.2285 -3.28%
2003-01-14 0 6.100 6.050 6.100 6.050 6.150 2,256,800 13,724,960 6.0816 2.255 2.236 2.255 2.236 2.273 6,105,554 2.2479 -0.81%
2003-01-13 0 6.150 6.100 6.150 5.700 6.200 9,606,675 58,250,723 6.0636 2.273 2.255 2.273 2.107 2.292 25,989,929 2.2413 7.89%
2003-01-10 0 5.700 5.650 5.700 5.550 5.750 3,800,600 21,488,570 5.6540 2.107 2.088 2.107 2.051 2.125 10,282,155 2.0899 3.64%
2003-01-09 0 5.500 5.500 5.550 5.450 5.600 1,380,280 7,619,370 5.5202 2.033 2.033 2.051 2.014 2.070 3,734,214 2.0404 0.00%
2003-01-08 0 5.500 5.500 5.550 5.300 5.600 6,143,200 33,994,700 5.5337 2.033 2.033 2.051 1.959 2.070 16,619,832 2.0454 2.80%
2003-01-07 0 5.350 5.300 5.350 5.300 5.350 439,600 2,335,410 5.3126 1.978 1.959 1.978 1.959 1.978 1,189,295 1.9637 0.94%
2003-01-06 0 5.300 5.300 5.350 5.250 5.350 461,024 2,443,222 5.2996 1.959 1.959 1.978 1.941 1.978 1,247,256 1.9589 -0.93%
2003-01-03 0 5.350 5.300 5.350 5.300 5.350 1,481,600 7,885,080 5.3220 1.978 1.959 1.978 1.959 1.978 4,008,325 1.9672 1.90%
2003-01-02 0 5.250 5.250 5.300 5.100 5.250 1,093,267 5,730,346 5.2415 1.941 1.941 1.959 1.885 1.941 2,957,728 1.9374 2.94%
2002-12-31 0 5.100 5.100 5.150 5.100 5.150 12,332,000 62,897,050 5.1003 1.885 1.885 1.904 1.885 1.904 33,363,031 1.8852 0.00%
2002-12-30 0 5.100 5.050 5.150 5.050 5.250 577,220 2,954,489 5.1185 1.885 1.867 1.904 1.867 1.941 1,561,613 1.8919 -1.92%
2002-12-27 0 5.200 5.150 5.250 5.200 5.250 442,000 2,299,650 5.2028 1.922 1.904 1.941 1.922 1.941 1,195,788 1.9231 -0.95%
2002-12-24 0 5.250 5.250 5.300 5.250 5.300 268,200 1,420,030 5.2947 1.941 1.941 1.959 1.941 1.959 725,589 1.9571 -1.87%
2002-12-23 0 5.350 5.300 5.350 5.250 5.400 386,800 2,044,510 5.2857 1.978 1.959 1.978 1.941 1.996 1,046,450 1.9538 0.94%
2002-12-20 0 5.300 5.300 5.350 5.150 5.350 677,126 3,566,870 5.2677 1.959 1.959 1.978 1.904 1.978 1,831,899 1.9471 1.92%
2002-12-19 0 5.200 5.200 5.250 5.200 5.250 1,895,200 9,973,840 5.2627 1.922 1.922 1.941 1.922 1.941 5,127,280 1.9452 0.00%
2002-12-18 0 5.200 5.200 5.250 5.200 5.350 1,491,600 7,871,130 5.2770 1.922 1.922 1.941 1.922 1.978 4,035,379 1.9505 -2.80%
2002-12-17 0 5.350 5.300 5.350 5.100 5.450 5,012,200 26,787,860 5.3445 1.978 1.959 1.978 1.885 2.014 13,560,022 1.9755 3.88%
2002-12-16 0 5.150 5.100 5.150 5.100 5.150 931,000 4,782,190 5.1366 1.904 1.885 1.904 1.885 1.904 2,518,730 1.8987 0.00%
2002-12-13 0 5.150 5.100 5.150 5.000 5.150 833,600 4,245,520 5.0930 1.904 1.885 1.904 1.848 1.904 2,255,224 1.8825 1.98%
2002-12-12 0 5.050 5.050 5.100 5.000 5.050 499,000 2,518,150 5.0464 1.867 1.867 1.885 1.848 1.867 1,349,996 1.8653 1.00%
2002-12-11 0 5.000 5.000 5.050 5.000 5.150 518,400 2,619,030 5.0521 1.848 1.848 1.867 1.848 1.904 1,402,481 1.8674 -2.91%
2002-12-10 0 5.150 5.150 5.200 4.950 5.150 1,229,000 6,262,300 5.0954 1.904 1.904 1.922 1.830 1.904 3,324,940 1.8834 1.98%
2002-12-09 0 5.050 5.000 5.050 4.950 5.150 1,479,271 7,411,588 5.0103 1.867 1.848 1.867 1.830 1.904 4,002,024 1.8520 -1.94%
2002-12-06 0 5.150 5.150 5.200 5.150 5.250 711,400 3,667,900 5.1559 1.904 1.904 1.922 1.904 1.941 1,924,624 1.9058 -1.90%
2002-12-05 0 5.250 5.250 5.300 5.200 5.250 1,267,600 6,612,060 5.2162 1.941 1.941 1.959 1.922 1.941 3,429,369 1.9281 0.00%
2002-12-04 0 5.250 5.250 5.300 5.200 5.300 2,254,460 11,854,552 5.2583 1.941 1.941 1.959 1.922 1.959 6,099,223 1.9436 -1.87%
2002-12-03 0 5.350 5.350 5.400 5.250 5.400 2,030,200 10,800,680 5.3200 1.978 1.978 1.996 1.941 1.996 5,492,509 1.9664 0.94%
2002-12-02 0 5.300 5.250 5.300 5.150 5.300 3,238,030 17,027,575 5.2586 1.959 1.941 1.959 1.904 1.959 8,760,176 1.9437 2.91%
2002-11-29 0 5.150 5.100 5.150 5.100 5.150 937,730 4,788,504 5.1065 1.904 1.885 1.904 1.885 1.904 2,536,938 1.8875 0.00%
2002-11-28 0 5.150 5.100 5.150 5.100 5.200 1,242,200 6,392,885 5.1464 1.904 1.885 1.904 1.885 1.922 3,360,652 1.9023 0.98%
2002-11-27 0 5.100 5.050 5.100 5.050 5.150 1,663,338 8,500,065 5.1102 1.885 1.867 1.885 1.867 1.904 4,500,000 1.8889 -0.97%
2002-11-26 0 5.150 5.150 5.200 5.100 5.250 5,076,000 26,217,895 5.1651 1.904 1.904 1.922 1.885 1.941 13,732,626 1.9092 0.98%
2002-11-25 0 5.100 5.050 5.100 4.875 5.150 2,808,394 14,226,025 5.0655 1.885 1.867 1.885 1.802 1.904 7,597,838 1.8724 5.15%
2002-11-22 0 4.850 4.850 4.875 4.850 5.000 2,610,410 12,793,854 4.9011 1.793 1.793 1.802 1.793 1.848 7,062,211 1.8116 -1.52%
2002-11-21 0 4.925 4.900 4.925 4.850 4.975 4,822,600 23,675,425 4.9093 1.820 1.811 1.820 1.793 1.839 13,047,077 1.8146 2.60%
2002-11-20 0 4.800 4.800 4.825 4.700 4.850 2,479,400 11,889,790 4.7954 1.774 1.774 1.783 1.737 1.793 6,707,777 1.7725 2.67%
2002-11-19 0 4.675 4.650 4.675 4.650 4.700 374,200 1,749,740 4.6759 1.728 1.719 1.728 1.719 1.737 1,012,362 1.7284 0.00%
2002-11-18 0 4.675 4.675 4.700 4.675 4.775 904,600 4,269,215 4.7195 1.728 1.728 1.737 1.728 1.765 2,447,308 1.7445 -1.58%
2002-11-15 0 4.750 4.725 4.750 4.700 4.750 518,800 2,446,840 4.7163 1.756 1.747 1.756 1.737 1.756 1,403,563 1.7433 1.06%
2002-11-14 0 4.700 4.700 4.725 4.675 4.750 1,101,594 5,191,717 4.7129 1.737 1.737 1.747 1.728 1.756 2,980,256 1.7420 -0.53%
2002-11-13 0 4.725 4.700 4.725 4.600 4.800 2,494,345 11,799,521 4.7305 1.747 1.737 1.747 1.700 1.774 6,748,209 1.7485 4.42%
2002-11-12 0 4.525 4.525 4.550 4.500 4.550 134,000 607,400 4.5328 1.673 1.673 1.682 1.663 1.682 362,524 1.6755 0.56%
2002-11-11 0 4.500 4.500 4.550 4.500 4.575 313,200 1,420,835 4.5365 1.663 1.663 1.682 1.663 1.691 847,332 1.6768 -1.64%
2002-11-08 0 4.575 4.550 4.600 4.525 4.575 1,549,800 7,047,860 4.5476 1.691 1.682 1.700 1.673 1.691 4,192,834 1.6809 0.55%
2002-11-07 0 4.550 4.550 4.575 4.525 4.575 674,426 3,069,135 4.5507 1.682 1.682 1.691 1.673 1.691 1,824,594 1.6821 0.00%
2002-11-06 0 4.550 4.550 4.575 4.525 4.575 268,226 1,221,461 4.5539 1.682 1.682 1.691 1.673 1.691 725,659 1.6832 0.00%
2002-11-05 0 4.550 4.550 4.575 4.525 4.600 282,600 1,283,405 4.5414 1.682 1.682 1.691 1.673 1.700 764,547 1.6786 -0.55%
2002-11-04 0 4.575 4.575 4.600 4.550 4.600 337,000 1,540,750 4.5720 1.691 1.691 1.700 1.682 1.700 911,721 1.6899 1.10%
2002-11-01 0 4.525 4.525 4.550 4.500 4.600 221,400 1,002,160 4.5265 1.673 1.673 1.682 1.663 1.700 598,976 1.6731 -0.55%
2002-10-31 0 4.550 4.550 4.575 4.550 4.600 146,600 668,750 4.5617 1.682 1.682 1.691 1.682 1.700 396,612 1.6862 -0.55%
2002-10-30 0 4.575 4.550 4.575 4.525 4.575 351,400 1,599,090 4.5506 1.691 1.682 1.691 1.673 1.691 950,679 1.6821 0.55%
2002-10-29 0 4.550 4.525 4.550 4.525 4.600 371,192 1,697,379 4.5728 1.682 1.673 1.682 1.673 1.700 1,004,224 1.6902 -1.09%
2002-10-28 0 4.600 4.600 4.625 4.600 4.625 634,400 2,922,860 4.6073 1.700 1.700 1.710 1.700 1.710 1,716,308 1.7030 1.10%
2002-10-25 0 4.550 4.550 4.575 4.550 4.600 448,200 2,050,220 4.5743 1.682 1.682 1.691 1.682 1.700 1,212,562 1.6908 -1.09%
2002-10-24 0 4.600 4.600 4.625 4.500 4.600 951,520 4,353,244 4.5750 1.700 1.700 1.710 1.663 1.700 2,574,245 1.6911 2.22%
2002-10-23 0 4.500 4.500 4.550 4.425 4.550 733,080 3,312,798 4.5190 1.663 1.663 1.682 1.636 1.682 1,983,277 1.6704 1.12%
2002-10-22 0 4.450 4.450 4.475 4.425 4.500 333,640 1,488,814 4.4623 1.645 1.645 1.654 1.636 1.663 902,631 1.6494 -0.56%
2002-10-21 0 4.475 4.450 4.500 4.450 4.600 577,600 2,618,995 4.5343 1.654 1.645 1.663 1.645 1.700 1,562,641 1.6760 -2.19%
2002-10-18 0 4.575 4.525 4.575 4.525 4.650 1,311,000 6,023,325 4.5945 1.691 1.673 1.691 1.673 1.719 3,546,783 1.6982 1.67%
2002-10-17 0 4.500 4.475 4.500 4.400 4.500 852,585 3,799,159 4.4560 1.663 1.654 1.663 1.626 1.663 2,306,586 1.6471 1.69%
2002-10-16 0 4.425 4.425 4.450 4.425 4.600 604,000 2,707,925 4.4833 1.636 1.636 1.645 1.636 1.700 1,634,063 1.6572 0.57%
2002-10-15 0 4.400 4.400 4.425 4.250 4.450 943,600 4,151,475 4.3996 1.626 1.626 1.636 1.571 1.645 2,552,818 1.6262 0.00%
2002-10-11 0 4.400 4.400 4.425 4.350 4.450 505,600 2,219,820 4.3905 1.626 1.626 1.636 1.608 1.645 1,367,852 1.6229 0.57%
2002-10-10 0 4.375 4.375 4.400 4.350 4.600 598,200 2,629,335 4.3954 1.617 1.617 1.626 1.608 1.700 1,618,372 1.6247 -4.89%
2002-10-09 0 4.600 4.600 4.625 4.500 4.700 1,294,400 5,950,465 4.5971 1.700 1.700 1.710 1.663 1.737 3,501,874 1.6992 -4.76%
2002-10-08 0 5.200 5.150 5.200 5.100 5.200 2,088,200 10,721,340 5.1342 1.785 1.768 1.785 1.751 1.785 6,082,194 1.7627 1.96%
2002-10-07 0 5.100 5.050 5.100 5.050 5.200 1,836,200 9,382,270 5.1096 1.751 1.734 1.751 1.734 1.785 5,348,207 1.7543 -1.92%
2002-10-04 0 5.200 5.150 5.200 5.100 5.200 288,600 1,485,115 5.1459 1.785 1.768 1.785 1.751 1.785 840,591 1.7668 1.96%
2002-10-03 0 5.100 5.100 5.150 5.050 5.200 931,600 4,769,500 5.1197 1.751 1.751 1.768 1.734 1.785 2,713,424 1.7577 -0.97%
2002-10-02 0 5.150 5.100 5.150 5.100 5.250 1,103,000 5,693,250 5.1616 1.768 1.751 1.768 1.751 1.802 3,212,652 1.7721 0.98%
2002-09-30 0 5.100 5.100 5.150 5.100 5.150 344,200 1,772,190 5.1487 1.751 1.751 1.768 1.751 1.768 1,002,534 1.7677 -1.92%
2002-09-27 0 5.200 5.150 5.250 5.200 5.250 464,000 2,417,350 5.2098 1.785 1.768 1.802 1.785 1.802 1,351,469 1.7887 0.00%
2002-09-26 0 5.200 5.150 5.200 5.150 5.200 391,600 2,032,080 5.1892 1.785 1.768 1.785 1.768 1.785 1,140,593 1.7816 1.96%
2002-09-25 0 5.100 5.100 5.150 5.100 5.150 681,197 3,479,785 5.1083 1.751 1.751 1.768 1.751 1.768 1,984,088 1.7538 -0.97%
2002-09-24 0 5.150 5.150 5.200 5.100 5.200 867,707 4,454,185 5.1333 1.768 1.768 1.785 1.751 1.785 2,527,326 1.7624 0.00%
2002-09-23 0 5.150 5.150 5.200 5.150 5.200 656,800 3,382,980 5.1507 1.768 1.768 1.785 1.768 1.785 1,913,028 1.7684 -0.96%
2002-09-20 0 5.200 5.150 5.200 5.150 5.250 800,840 4,156,800 5.1905 1.785 1.768 1.785 1.768 1.802 2,332,566 1.7821 -0.95%
2002-09-19 0 5.250 5.200 5.250 5.200 5.300 731,000 3,837,500 5.2497 1.802 1.785 1.802 1.785 1.820 2,129,147 1.8024 0.00%
2002-09-18 0 5.250 5.250 5.300 5.200 5.300 507,000 2,654,350 5.2354 1.802 1.802 1.820 1.785 1.820 1,476,713 1.7975 -0.94%
2002-09-17 0 5.300 5.250 5.300 5.250 5.300 540,301 2,847,730 5.2706 1.820 1.802 1.820 1.802 1.820 1,573,707 1.8096 0.95%
2002-09-16 0 5.250 5.200 5.250 5.200 5.250 768,336 4,017,947 5.2294 1.802 1.785 1.802 1.785 1.802 2,237,893 1.7954 0.00%
2002-09-13 0 5.250 5.250 5.300 5.250 5.350 752,600 3,955,690 5.2560 1.802 1.802 1.820 1.802 1.837 2,192,060 1.8046 -1.87%
2002-09-12 0 5.350 5.300 5.400 5.250 5.400 1,147,400 6,085,740 5.3039 1.837 1.820 1.854 1.802 1.854 3,341,974 1.8210 1.90%
2002-09-11 0 5.250 5.200 5.250 5.250 5.300 144,000 757,350 5.2594 1.802 1.785 1.802 1.802 1.820 419,422 1.8057 -0.94%
2002-09-10 0 5.300 5.250 5.300 5.250 5.300 345,000 1,819,250 5.2732 1.820 1.802 1.820 1.802 1.820 1,004,864 1.8104 1.92%
2002-09-09 0 5.200 5.200 5.250 5.150 5.300 823,650 4,293,210 5.2124 1.785 1.785 1.802 1.768 1.820 2,399,004 1.7896 -1.89%
2002-09-06 0 5.300 5.300 5.350 5.200 5.300 633,600 3,337,875 5.2681 1.820 1.820 1.837 1.785 1.820 1,845,455 1.8087 1.92%
2002-09-05 0 5.200 5.200 5.250 5.200 5.300 712,634 3,735,752 5.2422 1.785 1.785 1.802 1.785 1.820 2,075,653 1.7998 -0.95%
2002-09-04 0 5.250 5.250 5.300 5.150 5.300 1,547,400 8,068,270 5.2141 1.802 1.802 1.820 1.768 1.820 4,507,034 1.7902 0.00%
2002-09-03 0 5.250 5.200 5.250 5.150 5.250 882,400 4,625,020 5.2414 1.802 1.785 1.802 1.768 1.802 2,570,122 1.7995 0.96%
2002-09-02 0 5.200 5.150 5.200 5.150 5.300 759,000 3,935,350 5.1849 1.785 1.768 1.785 1.768 1.820 2,210,701 1.7801 -1.89%
2002-08-30 0 5.300 5.250 5.300 5.200 5.300 1,389,000 7,345,750 5.2885 1.820 1.802 1.820 1.785 1.820 4,045,670 1.8157 1.92%
2002-08-29 0 5.200 5.150 5.200 5.150 5.250 1,444,600 7,543,450 5.2218 1.785 1.768 1.785 1.768 1.802 4,207,613 1.7928 -0.95%
2002-08-28 0 5.250 5.200 5.250 5.200 5.300 1,889,800 9,914,240 5.2462 1.802 1.785 1.802 1.785 1.820 5,504,325 1.8012 -0.94%
2002-08-27 0 5.300 5.250 5.300 5.250 5.350 1,689,800 8,919,920 5.2787 1.820 1.802 1.820 1.802 1.837 4,921,795 1.8123 0.00%
2002-08-26 0 5.300 5.300 5.350 5.300 5.400 812,800 4,337,170 5.3361 1.820 1.820 1.837 1.820 1.854 2,367,401 1.8320 -1.85%
2002-08-23 0 5.400 5.350 5.400 5.350 5.500 1,680,560 9,072,508 5.3985 1.854 1.837 1.854 1.837 1.888 4,894,882 1.8535 -0.92%
2002-08-22 0 5.450 5.400 5.450 5.350 5.450 1,922,305 10,382,486 5.4011 1.871 1.854 1.871 1.837 1.871 5,599,000 1.8543 2.83%
2002-08-21 0 5.300 5.250 5.300 5.200 5.400 7,173,400 38,253,870 5.3327 1.820 1.802 1.820 1.785 1.854 20,893,599 1.8309 7.61%
2002-08-20 0 4.925 4.925 4.950 4.825 5.100 2,088,400 10,385,210 4.9728 1.691 1.691 1.699 1.657 1.751 6,082,777 1.7073 0.51%
2002-08-19 0 4.900 4.850 4.950 4.575 4.900 1,734,600 8,146,935 4.6967 1.682 1.665 1.699 1.571 1.682 5,052,282 1.6125 6.52%
2002-08-16 0 4.600 4.575 4.625 4.300 4.625 2,836,800 12,720,100 4.4840 1.579 1.571 1.588 1.476 1.588 8,262,604 1.5395 8.24%
2002-08-15 0 4.250 4.225 4.300 4.225 4.300 1,006,320 4,292,303 4.2653 1.459 1.451 1.476 1.451 1.476 2,931,057 1.4644 1.19%
2002-08-14 0 4.200 4.200 4.250 4.200 4.275 1,131,200 4,759,265 4.2073 1.442 1.442 1.459 1.442 1.468 3,294,789 1.4445 -1.75%
2002-08-13 0 4.275 4.250 4.300 4.175 4.300 1,209,600 5,109,960 4.2245 1.468 1.459 1.476 1.433 1.476 3,523,141 1.4504 0.59%
2002-08-12 0 4.250 4.250 4.275 4.050 4.325 2,462,548 10,225,654 4.1525 1.459 1.459 1.468 1.390 1.485 7,172,539 1.4257 -1.73%
2002-08-09 0 4.325 4.300 4.350 4.300 4.500 1,648,800 7,275,420 4.4126 1.485 1.476 1.493 1.476 1.545 4,802,376 1.5150 -3.35%
2002-08-08 0 4.475 4.450 4.475 4.450 4.550 479,445 2,142,828 4.4694 1.536 1.528 1.536 1.528 1.562 1,396,455 1.5345 -1.65%
2002-08-07 0 4.550 4.525 4.575 4.550 4.575 271,127 1,237,260 4.5634 1.562 1.554 1.571 1.562 1.571 789,698 1.5668 1.68%
2002-08-06 0 4.475 4.475 4.550 4.450 4.550 404,400 1,818,455 4.4967 1.536 1.536 1.562 1.528 1.562 1,177,875 1.5438 -3.24%
2002-08-05 0 4.625 4.625 4.650 4.575 4.675 443,808 2,054,393 4.6290 1.588 1.588 1.596 1.571 1.605 1,292,657 1.5893 -1.07%
2002-08-02 0 4.675 4.675 4.700 4.675 4.750 318,000 1,492,500 4.6934 1.605 1.605 1.614 1.605 1.631 926,222 1.6114 -3.11%
2002-08-01 0 4.825 4.825 4.850 4.800 4.825 123,600 594,955 4.8136 1.657 1.657 1.665 1.648 1.657 360,003 1.6526 0.00%
2002-07-31 0 4.825 4.825 4.875 4.800 4.850 449,550 2,182,658 4.8552 1.657 1.657 1.674 1.648 1.665 1,309,382 1.6669 -1.03%
2002-07-30 0 4.875 4.875 4.900 4.700 4.925 1,088,600 5,257,925 4.8300 1.674 1.674 1.682 1.614 1.691 3,170,710 1.6583 4.28%
2002-07-29 0 4.675 4.650 4.700 4.550 4.675 296,400 1,356,885 4.5779 1.605 1.596 1.614 1.562 1.605 863,309 1.5717 3.89%
2002-07-26 0 4.500 4.475 4.550 4.500 4.600 496,000 2,252,175 4.5407 1.545 1.536 1.562 1.545 1.579 1,444,674 1.5590 -2.17%
2002-07-25 0 4.600 4.600 4.625 4.575 4.700 1,579,000 7,289,105 4.6163 1.579 1.579 1.588 1.571 1.614 4,599,073 1.5849 -0.54%
2002-07-24 0 4.625 4.600 4.625 4.600 4.775 1,074,000 4,974,700 4.6319 1.588 1.579 1.588 1.579 1.639 3,128,185 1.5903 -3.65%
2002-07-23 0 4.800 4.775 4.850 4.650 4.825 907,600 4,301,615 4.7395 1.648 1.639 1.665 1.596 1.657 2,643,521 1.6272 1.59%
2002-07-22 0 4.725 4.725 4.750 4.700 4.825 1,679,944 7,957,170 4.7366 1.622 1.622 1.631 1.614 1.657 4,893,088 1.6262 -5.03%
2002-07-19 0 4.975 4.975 5.000 4.975 5.100 677,200 3,411,370 5.0375 1.708 1.708 1.717 1.708 1.751 1,972,446 1.7295 -2.45%
2002-07-18 0 5.100 5.050 5.150 5.050 5.200 241,200 1,229,540 5.0976 1.751 1.734 1.768 1.734 1.785 702,531 1.7502 -0.97%
2002-07-17 0 5.150 5.150 5.200 5.050 5.200 378,400 1,935,460 5.1149 1.768 1.768 1.785 1.734 1.785 1,102,147 1.7561 -0.96%
2002-07-16 0 5.200 5.200 5.250 5.200 5.250 297,000 1,546,150 5.2059 1.785 1.785 1.802 1.785 1.802 865,057 1.7873 -0.95%
2002-07-15 0 5.250 5.250 5.300 5.200 5.250 124,400 650,870 5.2321 1.802 1.802 1.820 1.785 1.802 362,334 1.7963 -0.94%
2002-07-12 0 5.300 5.300 5.350 5.250 5.300 289,000 1,523,900 5.2730 1.820 1.820 1.837 1.802 1.820 841,756 1.8104 0.95%
2002-07-11 0 5.250 5.200 5.250 5.200 5.250 382,600 1,995,650 5.2160 1.802 1.785 1.802 1.785 1.802 1,114,380 1.7908 0.00%
2002-07-10 0 5.250 5.250 5.350 5.250 5.350 698,720 3,707,992 5.3068 1.802 1.802 1.837 1.802 1.837 2,035,126 1.8220 -1.87%
2002-07-09 0 5.350 5.300 5.350 5.300 5.350 125,426 667,245 5.3198 1.837 1.820 1.837 1.820 1.837 365,322 1.8265 0.00%
2002-07-08 0 5.350 5.300 5.350 5.300 5.550 532,067 2,853,562 5.3632 1.837 1.820 1.837 1.820 1.905 1,549,725 1.8413 -2.73%
2002-07-05 0 5.500 5.450 5.500 5.450 5.600 295,000 1,620,700 5.4939 1.888 1.871 1.888 1.871 1.923 859,232 1.8862 -0.90%
2002-07-04 0 5.550 5.500 5.550 5.400 5.550 906,200 4,944,190 5.4560 1.905 1.888 1.905 1.854 1.905 2,639,443 1.8732 2.78%
2002-07-03 0 5.400 5.350 5.450 5.200 5.450 594,800 3,177,060 5.3414 1.854 1.837 1.871 1.785 1.871 1,732,444 1.8339 2.86%
2002-07-02 0 5.250 5.250 5.300 5.200 5.300 264,540 1,389,282 5.2517 1.802 1.802 1.820 1.785 1.820 770,512 1.8031 -0.94%
2002-06-28 0 5.300 5.250 5.300 5.250 5.350 363,200 1,930,930 5.3164 1.820 1.802 1.820 1.802 1.837 1,057,874 1.8253 0.00%
2002-06-27 0 5.300 5.250 5.300 5.200 5.300 343,400 1,799,950 5.2416 1.820 1.802 1.820 1.785 1.820 1,000,204 1.7996 1.92%
2002-06-26 0 5.200 5.150 5.300 5.150 5.300 814,200 4,225,310 5.1895 1.785 1.768 1.820 1.768 1.820 2,371,479 1.7817 -3.70%
2002-06-25 0 5.400 5.350 5.400 5.300 5.400 263,867 1,412,965 5.3548 1.854 1.837 1.854 1.820 1.854 768,552 1.8385 0.00%
2002-06-24 0 5.400 5.350 5.400 5.200 5.400 285,200 1,514,420 5.3100 1.854 1.837 1.854 1.785 1.854 830,688 1.8231 1.89%
2002-06-21 0 5.300 5.250 5.350 5.200 5.300 302,000 1,596,200 5.2854 1.820 1.802 1.837 1.785 1.820 879,620 1.8146 -0.93%
2002-06-20 0 5.350 5.300 5.350 5.250 5.350 1,833,400 9,736,423 5.3106 1.837 1.820 1.837 1.802 1.837 5,340,051 1.8233 -0.93%
2002-06-19 0 5.400 5.350 5.400 5.300 5.500 555,200 2,984,640 5.3758 1.854 1.837 1.854 1.820 1.888 1,617,103 1.8457 -1.82%
2002-06-18 0 5.500 5.450 5.500 5.450 5.550 454,400 2,488,920 5.4774 1.888 1.871 1.888 1.871 1.905 1,323,508 1.8805 1.85%
2002-06-17 0 5.400 5.400 5.500 5.400 5.650 998,931 5,526,261 5.5322 1.854 1.854 1.888 1.854 1.940 2,909,536 1.8994 -3.57%
2002-06-14 0 5.600 5.550 5.600 5.550 5.600 1,145,801 6,407,376 5.5920 1.923 1.905 1.923 1.905 1.923 3,337,317 1.9199 0.00%
2002-06-13 0 5.600 5.550 5.600 5.550 5.650 737,200 4,132,780 5.6060 1.923 1.905 1.923 1.905 1.940 2,147,205 1.9247 0.90%
2002-06-12 0 5.550 5.550 5.600 5.550 5.600 681,400 3,808,660 5.5895 1.905 1.905 1.923 1.905 1.923 1,984,679 1.9190 -1.77%
2002-06-11 0 5.650 5.600 5.650 5.600 5.700 1,010,000 5,682,200 5.6259 1.940 1.923 1.940 1.923 1.957 2,941,776 1.9316 -0.88%
2002-06-10 0 5.700 5.700 5.750 5.650 5.750 1,078,800 6,148,450 5.6993 1.957 1.957 1.974 1.940 1.974 3,142,166 1.9568 0.88%
2002-06-07 0 5.650 5.600 5.650 5.600 5.750 876,400 4,957,620 5.6568 1.940 1.923 1.940 1.923 1.974 2,552,646 1.9421 -0.88%
2002-06-06 0 5.700 5.700 5.750 5.650 5.800 1,195,200 6,849,380 5.7307 1.957 1.957 1.974 1.940 1.991 3,481,198 1.9675 -0.87%
2002-06-05 0 5.750 5.700 5.750 5.650 5.750 1,164,600 6,622,450 5.6865 1.974 1.957 1.974 1.940 1.974 3,392,071 1.9523 0.88%
2002-06-04 0 5.700 5.700 5.750 5.650 5.750 2,648,800 15,136,450 5.7145 1.957 1.957 1.974 1.940 1.974 7,715,026 1.9619 -0.87%
2002-06-03 0 5.750 5.700 5.750 5.550 5.750 2,606,000 14,712,450 5.6456 1.974 1.957 1.974 1.905 1.974 7,590,364 1.9383 3.60%
2002-05-31 0 5.550 5.550 5.600 5.550 5.600 1,199,000 6,658,200 5.5531 1.905 1.905 1.923 1.905 1.923 3,492,267 1.9066 0.00%
2002-05-30 0 5.550 5.550 5.600 5.500 5.550 1,326,800 7,354,030 5.5427 1.905 1.905 1.923 1.888 1.905 3,864,503 1.9030 0.00%
2002-05-29 0 5.550 5.550 5.600 5.500 5.600 2,487,871 13,805,763 5.5492 1.905 1.905 1.923 1.888 1.923 7,246,296 1.9052 0.91%
2002-05-28 0 5.500 5.500 5.550 5.450 5.550 1,405,600 7,764,710 5.5241 1.888 1.888 1.905 1.871 1.905 4,094,020 1.8966 -0.90%
2002-05-27 0 5.550 5.500 5.550 5.400 5.550 1,356,000 7,452,000 5.4956 1.905 1.888 1.905 1.854 1.905 3,949,552 1.8868 1.83%
2002-05-24 0 5.450 5.400 5.450 5.400 5.500 850,600 4,629,500 5.4426 1.871 1.854 1.871 1.854 1.888 2,477,500 1.8686 0.93%
2002-05-23 0 5.400 5.400 5.450 5.350 5.450 591,880 3,203,846 5.4130 1.854 1.854 1.871 1.837 1.871 1,723,939 1.8584 -0.92%
2002-05-22 0 5.450 5.400 5.450 5.400 5.450 1,261,000 6,833,750 5.4193 1.871 1.854 1.871 1.854 1.871 3,672,851 1.8606 0.93%
2002-05-21 0 5.400 5.400 5.500 5.400 5.550 1,492,400 8,185,420 5.4847 1.854 1.854 1.888 1.854 1.905 4,346,838 1.8831 -2.70%
2002-05-17 0 5.550 5.500 5.550 5.450 5.550 1,548,000 8,517,956 5.5026 1.905 1.888 1.905 1.871 1.905 4,508,781 1.8892 1.83%
2002-05-16 0 5.450 5.400 5.450 5.400 5.550 2,992,600 16,234,580 5.4249 1.871 1.854 1.871 1.854 1.905 8,716,394 1.8625 -0.91%
2002-05-15 0 5.500 5.500 5.550 5.500 5.600 1,242,013 6,852,670 5.5174 1.888 1.888 1.905 1.888 1.923 3,617,548 1.8943 -0.90%
2002-05-14 0 5.550 5.500 5.550 5.450 5.600 702,445 3,892,379 5.5412 1.905 1.888 1.905 1.871 1.923 2,045,976 1.9025 0.00%
2002-05-13 0 5.550 5.550 5.600 5.350 5.600 6,747,200 37,601,610 5.5729 1.905 1.905 1.923 1.837 1.923 19,652,228 1.9134 3.74%
2002-05-10 0 5.350 5.350 5.400 5.300 5.450 2,593,600 13,896,040 5.3578 1.837 1.837 1.854 1.820 1.871 7,554,247 1.8395 -0.93%
2002-05-09 0 5.400 5.400 5.450 5.350 5.600 5,049,100 27,458,960 5.4384 1.854 1.854 1.871 1.837 1.923 14,706,258 1.8672 -0.92%
2002-05-08 0 5.450 5.450 5.500 5.400 5.650 7,804,180 42,775,336 5.4811 1.871 1.871 1.888 1.854 1.940 22,730,840 1.8818 -2.68%
2002-05-07 0 5.600 5.600 5.700 5.500 5.700 2,096,400 11,759,120 5.6092 1.923 1.923 1.957 1.888 1.957 6,106,078 1.9258 0.00%
2002-05-06 0 5.600 5.600 5.650 5.550 5.850 1,996,800 11,291,640 5.6549 1.923 1.923 1.940 1.905 2.008 5,815,978 1.9415 -3.45%
2002-05-03 0 5.800 5.750 5.850 5.800 5.900 2,404,000 14,000,100 5.8237 1.991 1.974 2.008 1.991 2.026 7,002,009 1.9994 0.00%
2002-05-02 0 5.800 5.800 5.850 5.650 5.900 4,257,000 24,759,310 5.8161 1.991 1.991 2.008 1.940 2.026 12,399,148 1.9969 2.65%
2002-04-30 0 5.650 5.600 5.650 5.450 5.650 5,859,889 33,009,636 5.6332 1.940 1.923 1.940 1.871 1.940 17,067,802 1.9340 1.80%
2002-04-29 0 5.550 5.500 5.550 5.450 5.700 4,895,600 26,909,360 5.4966 1.905 1.888 1.905 1.871 1.957 14,259,166 1.8872 -2.63%
2002-04-26 0 5.700 5.700 5.750 5.700 5.750 425,000 2,428,850 5.7149 1.957 1.957 1.974 1.957 1.974 1,237,876 1.9621 0.00%
2002-04-25 0 5.700 5.700 5.750 5.650 5.750 1,392,000 7,940,350 5.7043 1.957 1.957 1.974 1.940 1.974 4,054,408 1.9584 -1.72%
2002-04-24 0 5.800 5.750 5.800 5.750 5.850 905,000 5,243,070 5.7934 1.991 1.974 1.991 1.974 2.008 2,635,948 1.9891 0.00%
2002-04-23 0 5.800 5.750 5.800 5.750 5.850 2,487,200 14,392,690 5.7867 1.991 1.974 1.991 1.974 2.008 7,244,341 1.9867 0.87%
2002-04-22 0 5.750 5.750 5.800 5.750 6.000 1,987,000 11,603,200 5.8396 1.974 1.974 1.991 1.974 2.060 5,787,434 2.0049 -4.17%
2002-04-19 0 6.000 6.000 6.050 5.950 6.200 6,689,048 40,078,676 5.9917 2.060 2.060 2.077 2.043 2.129 19,482,851 2.0571 -0.83%
2002-04-18 0 6.050 6.000 6.050 5.850 6.050 1,702,200 10,183,680 5.9827 2.077 2.060 2.077 2.008 2.077 4,957,912 2.0540 1.68%
2002-04-17 0 5.950 5.950 6.000 5.850 6.050 3,186,200 18,941,620 5.9449 2.043 2.043 2.060 2.008 2.077 9,280,283 2.0411 0.85%
2002-04-16 0 5.900 5.850 5.900 5.600 6.000 10,104,000 59,051,600 5.8444 2.026 2.008 2.026 1.923 2.060 29,429,409 2.0066 5.36%
2002-04-15 0 5.600 5.550 5.650 5.500 5.700 8,339,600 46,671,870 5.5964 1.923 1.905 1.940 1.888 1.957 24,290,330 1.9214 2.75%
2002-04-12 0 5.450 5.450 5.500 5.400 5.500 1,708,031 9,338,578 5.4675 1.871 1.871 1.888 1.854 1.888 4,974,895 1.8771 0.00%
2002-04-11 0 5.450 5.400 5.450 5.300 5.450 2,411,000 12,949,850 5.3712 1.871 1.854 1.871 1.820 1.871 7,022,398 1.8441 2.83%
2002-04-10 0 5.300 5.300 5.350 5.250 5.500 3,120,200 16,705,090 5.3539 1.820 1.820 1.837 1.802 1.888 9,088,048 1.8381 -4.50%
2002-04-09 0 5.550 5.500 5.550 5.400 5.600 2,274,000 12,567,650 5.5267 1.905 1.888 1.905 1.854 1.923 6,623,365 1.8975 1.83%
2002-04-08 0 5.450 5.400 5.450 5.350 5.800 6,991,986 38,485,397 5.5042 1.871 1.854 1.871 1.837 1.991 20,365,203 1.8898 -6.84%
2002-04-04 0 5.850 5.850 5.900 5.800 6.000 2,481,400 14,581,020 5.8761 2.008 2.008 2.026 1.991 2.060 7,227,448 2.0175 -2.50%
2002-04-03 0 6.000 6.000 6.050 6.000 6.050 943,000 5,667,850 6.0104 2.060 2.060 2.077 2.060 2.077 2,746,628 2.0636 -1.64%
2002-04-02 0 6.100 6.050 6.100 5.950 6.100 515,000 3,112,750 6.0442 2.094 2.077 2.094 2.043 2.094 1,500,014 2.0751 1.67%
2002-03-28 0 6.000 6.000 6.050 6.000 6.150 947,400 5,754,110 6.0736 2.060 2.060 2.077 2.060 2.111 2,759,444 2.0852 -2.44%
2002-03-27 0 6.150 6.150 6.200 6.050 6.200 3,572,334 22,061,737 6.1757 2.111 2.111 2.129 2.077 2.129 10,404,956 2.1203 3.36%
2002-03-26 0 5.950 5.950 6.000 5.950 6.100 1,062,200 6,385,590 6.0117 2.043 2.043 2.060 2.043 2.094 3,093,816 2.0640 -2.46%
2002-03-25 0 6.100 6.100 6.150 6.050 6.100 683,000 4,145,990 6.0703 2.094 2.094 2.111 2.077 2.094 1,989,339 2.0841 0.83%
2002-03-22 0 6.050 6.000 6.050 5.950 6.200 3,562,800 21,457,530 6.0227 2.077 2.060 2.077 2.043 2.129 10,377,187 2.0678 -1.63%
2002-03-21 0 6.150 6.150 6.200 6.000 6.250 3,067,600 18,949,130 6.1772 2.111 2.111 2.129 2.060 2.146 8,934,843 2.1208 0.82%
2002-03-20 0 6.100 6.050 6.100 6.000 6.200 2,512,200 15,289,570 6.0861 2.094 2.077 2.094 2.060 2.129 7,317,158 2.0896 1.84%
2002-03-19 0 6.050 6.050 6.100 6.000 6.400 9,045,200 56,065,340 6.1984 2.057 2.057 2.074 2.040 2.176 26,609,390 2.1070 -5.47%
2002-03-18 0 6.400 6.400 6.450 6.400 6.850 5,325,800 34,944,320 6.5613 2.176 2.176 2.193 2.176 2.328 15,667,569 2.2304 -6.57%
2002-03-15 0 6.850 6.800 6.850 6.550 6.900 6,748,043 45,783,672 6.7847 2.328 2.311 2.328 2.227 2.345 19,851,558 2.3063 3.01%
2002-03-14 0 6.650 6.650 6.700 6.150 6.700 6,983,400 45,733,870 6.5489 2.261 2.261 2.277 2.091 2.277 20,543,937 2.2261 6.40%
2002-03-13 0 6.250 6.200 6.250 6.150 6.450 1,708,994 10,577,625 6.1894 2.125 2.108 2.125 2.091 2.193 5,027,560 2.1039 -2.34%
2002-03-12 0 6.400 6.400 6.450 6.250 6.550 6,155,000 39,535,720 6.4234 2.176 2.176 2.193 2.125 2.227 18,106,929 2.1835 2.40%
2002-03-11 0 6.250 6.200 6.250 5.900 6.250 2,611,600 16,015,990 6.1326 2.125 2.108 2.125 2.006 2.125 7,682,869 2.0846 5.93%
2002-03-08 0 5.900 5.850 5.900 5.800 6.150 2,885,400 17,209,260 5.9643 2.006 1.989 2.006 1.972 2.091 8,488,340 2.0274 -4.07%
2002-03-07 0 6.150 6.100 6.150 6.100 6.300 1,796,940 11,122,626 6.1898 2.091 2.074 2.091 2.074 2.142 5,286,282 2.1041 0.00%
2002-03-06 0 6.150 6.150 6.200 6.100 6.200 1,290,000 7,935,600 6.1516 2.091 2.091 2.108 2.074 2.108 3,794,954 2.0911 -1.60%
2002-03-05 0 6.250 6.250 6.300 6.000 6.350 6,874,040 42,634,842 6.2023 2.125 2.125 2.142 2.040 2.159 20,222,219 2.1083 -0.79%
2002-03-04 0 6.300 6.300 6.350 6.100 6.400 4,379,678 27,354,008 6.2457 2.142 2.142 2.159 2.074 2.176 12,884,244 2.1231 -1.56%
2002-03-01 0 6.400 6.350 6.400 5.900 6.450 9,964,455 62,185,466 6.2407 2.176 2.159 2.176 2.006 2.193 29,313,677 2.1214 8.47%
2002-02-28 0 5.900 5.900 6.000 5.750 5.950 1,481,200 8,752,040 5.9087 2.006 2.006 2.040 1.955 2.023 4,357,430 2.0085 1.72%
2002-02-27 0 5.800 5.800 5.850 5.800 5.950 1,321,000 7,774,720 5.8855 1.972 1.972 1.989 1.972 2.023 3,886,150 2.0006 0.00%
2002-02-26 0 5.800 5.800 5.850 5.750 6.000 2,165,200 12,589,550 5.8145 1.972 1.972 1.989 1.955 2.040 6,369,638 1.9765 -2.52%
2002-02-25 0 5.950 5.900 5.950 5.900 6.100 2,099,400 12,532,030 5.9693 2.023 2.006 2.023 2.006 2.074 6,176,066 2.0291 -3.25%
2002-02-22 0 6.150 6.100 6.150 5.750 6.150 4,971,271 29,241,746 5.8821 2.091 2.074 2.091 1.955 2.091 14,624,607 1.9995 3.36%
2002-02-21 0 5.950 5.900 5.950 5.900 6.300 4,489,600 27,224,490 6.0639 2.023 2.006 2.023 2.006 2.142 13,207,615 2.0613 -4.80%
2002-02-20 0 6.250 6.200 6.250 6.000 6.400 5,612,720 35,229,573 6.2767 2.125 2.108 2.125 2.040 2.176 16,511,637 2.1336 2.46%
2002-02-19 0 6.100 6.100 6.150 6.000 6.150 2,934,649 17,808,163 6.0682 2.074 2.074 2.091 2.040 2.091 8,633,222 2.0627 0.00%
2002-02-18 0 6.100 6.050 6.100 5.750 6.100 4,674,740 27,803,324 5.9476 2.074 2.057 2.074 1.955 2.074 13,752,264 2.0217 3.39%
2002-02-15 0 5.900 5.850 5.900 5.750 5.900 3,848,836 22,310,640 5.7967 2.006 1.989 2.006 1.955 2.006 11,322,600 1.9705 3.51%
2002-02-11 0 5.700 5.650 5.700 5.550 5.700 2,557,800 14,464,330 5.6550 1.938 1.921 1.938 1.887 1.938 7,524,599 1.9223 3.64%
2002-02-08 0 5.500 5.500 5.550 5.350 5.550 2,559,000 13,944,692 5.4493 1.870 1.870 1.887 1.819 1.887 7,528,129 1.8523 2.80%
2002-02-07 0 5.350 5.350 5.400 5.350 5.450 1,751,640 9,436,978 5.3875 1.819 1.819 1.836 1.819 1.853 5,153,017 1.8313 0.00%
2002-02-06 0 5.350 5.350 5.400 5.150 5.350 2,943,782 15,527,679 5.2747 1.819 1.819 1.836 1.751 1.819 8,660,090 1.7930 2.88%
2002-02-05 0 5.200 5.150 5.200 5.100 5.200 788,600 4,072,735 5.1645 1.768 1.751 1.768 1.734 1.768 2,319,923 1.7555 -0.95%
2002-02-04 0 5.250 5.200 5.250 5.150 5.300 2,262,467 11,863,578 5.2436 1.785 1.768 1.785 1.751 1.802 6,655,781 1.7824 2.94%
2002-02-01 0 5.100 5.100 5.150 5.100 5.100 1,432,800 7,307,020 5.0998 1.734 1.734 1.751 1.734 1.734 4,215,046 1.7336 0.00%
2002-01-31 0 5.100 5.100 5.150 5.000 5.150 2,964,943 15,115,303 5.0980 1.734 1.734 1.751 1.700 1.751 8,722,342 1.7329 3.03%
2002-01-30 0 4.950 4.950 4.975 4.950 5.000 837,600 4,172,860 4.9819 1.683 1.683 1.691 1.683 1.700 2,464,072 1.6935 -1.98%
2002-01-29 0 5.050 5.050 5.100 5.050 5.250 2,144,600 11,033,755 5.1449 1.717 1.717 1.734 1.717 1.785 6,309,037 1.7489 -0.98%
2002-01-28 0 5.100 5.050 5.100 5.000 5.100 1,810,800 9,111,320 5.0317 1.734 1.717 1.734 1.700 1.734 5,327,056 1.7104 0.99%
2002-01-25 0 5.050 5.000 5.050 4.975 5.050 1,184,600 5,954,330 5.0264 1.717 1.700 1.717 1.691 1.717 3,484,885 1.7086 0.00%
2002-01-24 0 5.050 5.000 5.050 5.000 5.100 1,124,500 5,665,838 5.0385 1.717 1.700 1.717 1.700 1.734 3,308,082 1.7127 0.00%
2002-01-23 0 5.050 5.050 5.100 4.950 5.100 3,249,412 16,345,269 5.0302 1.717 1.717 1.734 1.683 1.734 9,559,200 1.7099 -0.98%
2002-01-22 0 5.100 5.050 5.100 4.825 5.150 7,658,192 38,651,217 5.0470 1.734 1.717 1.734 1.640 1.751 22,529,056 1.7156 6.25%
2002-01-21 0 4.800 4.800 4.825 4.750 4.825 835,466 3,994,230 4.7808 1.632 1.632 1.640 1.615 1.640 2,457,794 1.6251 1.05%
2002-01-18 0 4.750 4.700 4.775 4.675 4.750 538,000 2,534,175 4.7104 1.615 1.598 1.623 1.589 1.615 1,582,702 1.6012 0.00%
2002-01-17 0 4.750 4.725 4.750 4.600 4.750 857,500 4,003,945 4.6693 1.615 1.606 1.615 1.564 1.615 2,522,614 1.5872 1.06%
2002-01-16 0 4.700 4.700 4.725 4.700 4.825 1,177,200 5,583,280 4.7428 1.598 1.598 1.606 1.598 1.640 3,463,116 1.6122 -2.59%
2002-01-15 0 4.825 4.800 4.825 4.775 4.900 995,600 4,796,930 4.8181 1.640 1.632 1.640 1.623 1.666 2,928,880 1.6378 0.00%
2002-01-14 0 4.825 4.800 4.825 4.775 4.825 284,000 1,362,550 4.7977 1.640 1.632 1.640 1.623 1.640 835,478 1.6309 0.00%
2002-01-11 0 4.825 4.825 4.850 4.800 4.875 346,400 1,677,965 4.8440 1.640 1.640 1.649 1.632 1.657 1,019,048 1.6466 -0.52%
2002-01-10 0 4.850 4.825 4.850 4.775 4.850 1,785,000 8,594,065 4.8146 1.649 1.640 1.649 1.623 1.649 5,251,157 1.6366 -0.51%
2002-01-09 0 4.875 4.850 4.875 4.825 4.950 1,590,040 7,732,762 4.8632 1.657 1.649 1.657 1.640 1.683 4,677,619 1.6531 -0.51%
2002-01-08 0 4.900 4.900 4.925 4.850 4.925 1,075,400 5,262,445 4.8935 1.666 1.666 1.674 1.649 1.674 3,163,638 1.6634 0.00%
2002-01-07 0 4.900 4.875 4.900 4.825 4.925 889,562 4,339,512 4.8783 1.666 1.657 1.666 1.640 1.674 2,616,935 1.6582 2.08%
2002-01-04 0 4.800 4.800 4.825 4.800 4.925 604,200 2,923,550 4.8387 1.632 1.632 1.640 1.632 1.674 1,777,450 1.6448 -1.54%
2002-01-03 0 4.875 4.850 4.875 4.775 4.875 894,600 4,325,110 4.8347 1.657 1.649 1.657 1.623 1.657 2,631,756 1.6434 0.52%
2002-01-02 0 4.850 4.825 4.850 4.550 4.900 1,848,000 8,869,505 4.7995 1.649 1.640 1.649 1.547 1.666 5,436,492 1.6315 4.86%
2001-12-31 0 4.625 4.625 4.650 4.600 4.625 157,545 728,066 4.6213 1.572 1.572 1.581 1.564 1.572 463,470 1.5709 0.54%
2001-12-28 0 4.600 4.600 4.625 4.600 4.650 337,400 1,554,350 4.6068 1.564 1.564 1.572 1.564 1.581 992,572 1.5660 -1.08%
2001-12-27 0 4.650 4.600 4.650 4.600 4.650 466,600 2,157,770 4.6245 1.581 1.564 1.581 1.564 1.581 1,372,655 1.5720 0.54%
2001-12-24 0 4.625 4.625 4.650 4.600 4.625 147,000 679,100 4.6197 1.572 1.572 1.581 1.564 1.572 432,448 1.5704 0.54%
2001-12-21 0 4.600 4.600 4.625 4.550 4.625 2,024,799 9,257,851 4.5722 1.564 1.564 1.572 1.547 1.572 5,956,603 1.5542 -0.54%
2001-12-20 0 4.625 4.625 4.675 4.625 4.650 128,000 593,725 4.6385 1.572 1.572 1.589 1.572 1.581 376,554 1.5767 -1.07%
2001-12-19 0 4.675 4.625 4.675 4.625 4.675 745,600 3,470,770 4.6550 1.589 1.572 1.589 1.572 1.589 2,193,424 1.5824 1.08%
2001-12-18 0 4.625 4.625 4.650 4.600 4.650 971,666 4,489,569 4.6205 1.572 1.572 1.581 1.564 1.581 2,858,471 1.5706 0.00%
2001-12-17 0 4.625 4.625 4.650 4.600 4.700 512,520 2,376,083 4.6361 1.572 1.572 1.581 1.564 1.598 1,507,744 1.5759 -1.60%
2001-12-14 0 4.700 4.700 4.750 4.625 4.725 832,200 3,889,460 4.6737 1.598 1.598 1.615 1.572 1.606 2,448,186 1.5887 0.00%
2001-12-13 0 4.700 4.675 4.725 4.675 4.725 1,539,008 7,215,037 4.6881 1.598 1.589 1.606 1.589 1.606 4,527,491 1.5936 0.00%
2001-12-12 0 4.700 4.700 4.750 4.700 4.800 3,304,000 15,663,200 4.7407 1.598 1.598 1.615 1.598 1.632 9,719,788 1.6115 -0.53%
2001-12-11 0 4.725 4.700 4.750 4.675 4.775 1,908,200 9,039,559 4.7372 1.606 1.598 1.615 1.589 1.623 5,613,589 1.6103 -1.56%
2001-12-10 0 4.800 4.800 4.825 4.800 4.900 1,675,600 8,106,615 4.8380 1.632 1.632 1.640 1.632 1.666 4,929,321 1.6446 -1.03%
2001-12-07 0 4.850 4.825 4.850 4.800 4.950 6,539,646 31,730,977 4.8521 1.649 1.640 1.649 1.632 1.683 19,238,490 1.6493 -1.02%
2001-12-06 0 4.900 4.875 4.900 4.825 5.050 11,743,692 57,891,494 4.9296 1.666 1.657 1.666 1.640 1.717 34,547,880 1.6757 2.08%
2001-12-05 0 4.800 4.800 4.825 4.600 4.850 6,749,600 32,186,540 4.7687 1.632 1.632 1.640 1.564 1.649 19,856,138 1.6210 3.23%
2001-12-04 0 4.650 4.625 4.650 4.400 4.650 3,681,800 16,717,370 4.5405 1.581 1.572 1.581 1.496 1.581 10,831,209 1.5434 6.29%
2001-12-03 0 4.375 4.350 4.400 4.375 4.475 2,213,901 9,765,157 4.4108 1.487 1.479 1.496 1.487 1.521 6,512,908 1.4994 1.16%
2001-11-30 0 4.325 4.325 4.400 4.300 4.500 5,401,000 23,765,720 4.4002 1.470 1.470 1.496 1.462 1.530 15,888,794 1.4958 0.00%
2001-11-29 0 4.325 4.325 4.350 4.250 4.375 962,500 4,167,155 4.3295 1.470 1.470 1.479 1.445 1.487 2,831,506 1.4717 -0.57%
2001-11-28 0 4.350 4.350 4.375 4.325 4.425 3,653,411 15,942,146 4.3636 1.479 1.479 1.487 1.470 1.504 10,747,694 1.4833 0.58%
2001-11-27 0 4.325 4.300 4.325 4.250 4.325 3,317,785 14,218,185 4.2854 1.470 1.462 1.470 1.445 1.470 9,760,341 1.4567 0.00%
2001-11-26 0 4.325 4.325 4.350 4.275 4.375 2,502,800 10,831,305 4.3277 1.470 1.470 1.479 1.453 1.487 7,362,798 1.4711 0.58%
2001-11-23 0 4.300 4.300 4.325 4.225 4.350 4,140,027 17,823,798 4.3052 1.462 1.462 1.470 1.436 1.479 12,179,233 1.4635 2.99%
2001-11-22 0 4.175 4.175 4.225 4.175 4.325 1,183,589 5,004,254 4.2280 1.419 1.419 1.436 1.419 1.470 3,481,911 1.4372 -2.91%
2001-11-21 0 4.300 4.275 4.300 4.175 4.300 720,800 3,049,625 4.2309 1.462 1.453 1.462 1.419 1.462 2,120,467 1.4382 1.18%
2001-11-20 0 4.250 4.225 4.250 4.175 4.325 1,354,400 5,753,240 4.2478 1.445 1.436 1.445 1.419 1.470 3,984,407 1.4439 0.00%
2001-11-19 0 4.250 4.225 4.250 4.175 4.300 628,285 2,646,588 4.2124 1.445 1.436 1.445 1.419 1.462 1,848,304 1.4319 -1.16%
2001-11-16 0 4.300 4.275 4.300 4.225 4.375 2,201,000 9,408,385 4.2746 1.462 1.453 1.462 1.436 1.487 6,474,956 1.4530 -0.58%
2001-11-15 0 4.325 4.325 4.375 4.325 4.450 3,032,481 13,272,334 4.3767 1.470 1.470 1.487 1.470 1.513 8,921,027 1.4878 -2.81%
2001-11-14 0 4.450 4.400 4.450 4.275 4.450 5,590,291 24,344,038 4.3547 1.513 1.496 1.513 1.453 1.513 16,445,655 1.4803 5.33%
2001-11-13 0 4.225 4.225 4.275 4.225 4.375 3,672,383 15,761,096 4.2918 1.436 1.436 1.453 1.436 1.487 10,803,506 1.4589 -3.43%
2001-11-12 0 4.375 4.350 4.375 4.125 4.400 7,943,688 34,074,351 4.2895 1.487 1.479 1.487 1.402 1.496 23,368,936 1.4581 7.36%
2001-11-09 0 4.075 4.050 4.075 3.850 4.100 2,771,200 11,157,070 4.0261 1.385 1.377 1.385 1.309 1.394 8,152,384 1.3686 4.49%
2001-11-08 0 3.900 3.900 3.925 3.800 3.925 1,808,200 7,048,835 3.8983 1.326 1.326 1.334 1.292 1.334 5,319,407 1.3251 1.96%
2001-11-07 0 3.825 3.825 3.850 3.800 3.900 1,046,400 4,023,155 3.8448 1.300 1.300 1.309 1.292 1.326 3,078,325 1.3069 -1.29%
2001-11-06 0 3.875 3.875 3.900 3.875 3.975 1,563,400 6,134,665 3.9239 1.317 1.317 1.326 1.317 1.351 4,599,248 1.3338 -2.52%
2001-11-05 0 3.975 3.950 3.975 3.800 4.000 1,873,000 7,360,310 3.9297 1.351 1.343 1.351 1.292 1.360 5,510,037 1.3358 2.58%
2001-11-02 0 3.875 3.850 3.875 3.850 3.950 2,752,122 10,730,272 3.8989 1.317 1.309 1.317 1.309 1.343 8,096,260 1.3253 0.00%
2001-11-01 0 3.875 3.850 3.900 3.700 3.875 4,478,957 17,054,440 3.8077 1.317 1.309 1.326 1.258 1.317 13,176,305 1.2943 4.03%
2001-10-31 0 3.725 3.700 3.725 3.600 3.725 1,563,800 5,691,935 3.6398 1.266 1.258 1.266 1.224 1.266 4,600,425 1.2373 2.05%
2001-10-30 0 3.650 3.625 3.650 3.550 3.650 2,079,800 7,473,315 3.5933 1.241 1.232 1.241 1.207 1.241 6,118,406 1.2214 0.00%
2001-10-29 0 3.650 3.625 3.650 3.575 3.725 6,075,000 22,334,887 3.6765 1.241 1.232 1.241 1.215 1.266 17,871,584 1.2497 5.04%
2001-10-26 0 3.475 3.450 3.500 3.425 3.475 1,283,271 4,429,651 3.4518 1.181 1.173 1.190 1.164 1.181 3,775,158 1.1734 2.21%
2001-10-24 0 3.400 3.400 3.425 3.400 3.475 1,145,400 3,925,730 3.4274 1.156 1.156 1.164 1.156 1.181 3,369,566 1.1651 -3.55%
2001-10-23 0 3.525 3.500 3.525 3.450 3.525 897,803 3,130,335 3.4867 1.198 1.190 1.198 1.173 1.198 2,641,179 1.1852 3.68%
2001-10-22 0 3.400 3.400 3.425 3.400 3.450 963,400 3,289,995 3.4150 1.156 1.156 1.164 1.156 1.173 2,834,154 1.1608 -0.87%
2001-10-19 0 3.500 3.475 3.500 3.475 3.550 2,112,000 7,411,525 3.5092 1.166 1.158 1.166 1.158 1.183 6,339,932 1.1690 -1.41%
2001-10-18 0 3.550 3.500 3.550 3.500 3.575 1,118,000 3,945,825 3.5294 1.183 1.166 1.183 1.166 1.191 3,356,081 1.1757 -0.70%
2001-10-17 0 3.575 3.575 3.600 3.550 3.600 1,068,400 3,828,125 3.5830 1.191 1.191 1.199 1.183 1.199 3,207,189 1.1936 0.70%
2001-10-16 0 3.550 3.550 3.575 3.525 3.725 2,733,200 9,786,035 3.5804 1.183 1.183 1.191 1.174 1.241 8,204,688 1.1927 -3.40%
2001-10-15 0 3.675 3.650 3.675 3.600 3.675 573,400 2,094,925 3.6535 1.224 1.216 1.224 1.199 1.224 1,721,267 1.2171 0.00%
2001-10-12 0 3.675 3.675 3.700 3.675 3.825 2,353,634 8,726,957 3.7079 1.224 1.224 1.233 1.224 1.274 7,065,284 1.2352 -3.29%
2001-10-11 0 3.800 3.800 3.825 3.550 3.850 7,854,057 29,171,623 3.7142 1.266 1.266 1.274 1.183 1.283 23,576,793 1.2373 10.14%
2001-10-10 0 3.450 3.450 3.475 3.425 3.500 2,301,400 7,977,110 3.4662 1.149 1.149 1.158 1.141 1.166 6,908,484 1.1547 -0.72%
2001-10-09 0 3.475 3.475 3.500 3.400 3.500 2,399,084 8,307,028 3.4626 1.158 1.158 1.166 1.133 1.166 7,201,718 1.1535 2.21%
2001-10-08 0 3.400 3.375 3.400 3.275 3.425 834,429 2,809,573 3.3671 1.133 1.124 1.133 1.091 1.141 2,504,840 1.1217 -0.73%
2001-10-05 0 3.425 3.400 3.425 3.325 3.475 2,433,249 8,263,280 3.3960 1.141 1.133 1.141 1.108 1.158 7,304,277 1.1313 -1.44%
2001-10-04 0 3.475 3.475 3.500 3.475 3.575 1,563,200 5,495,530 3.5156 1.158 1.158 1.166 1.158 1.191 4,692,510 1.1711 0.00%
2001-10-03 0 3.475 3.475 3.500 3.475 3.525 1,003,000 3,501,275 3.4908 1.158 1.158 1.166 1.158 1.174 3,010,867 1.1629 0.00%
2001-09-28 0 3.475 3.450 3.475 3.400 3.475 1,175,200 4,048,185 3.4447 1.158 1.149 1.158 1.133 1.158 3,527,788 1.1475 2.96%
2001-09-27 0 3.375 3.375 3.400 3.300 3.400 559,520 1,873,622 3.3486 1.124 1.124 1.133 1.099 1.133 1,679,602 1.1155 1.50%
2001-09-26 0 3.325 3.325 3.400 3.300 3.425 921,600 3,081,173 3.3433 1.108 1.108 1.133 1.099 1.141 2,766,516 1.1137 -0.75%
2001-09-25 0 3.350 3.300 3.325 3.325 3.500 1,115,263 3,805,515 3.4122 1.116 1.099 1.108 1.108 1.166 3,347,865 1.1367 -2.19%
2001-09-24 0 3.425 3.400 3.450 3.350 3.450 1,249,800 4,240,993 3.3933 1.141 1.133 1.149 1.116 1.149 3,751,727 1.1304 0.74%
2001-09-21 0 3.400 3.375 3.400 3.175 3.425 1,270,400 4,237,840 3.3358 1.133 1.124 1.133 1.058 1.141 3,813,565 1.1113 1.49%
2001-09-20 0 3.350 3.325 3.375 3.175 3.375 741,200 2,444,090 3.2975 1.116 1.108 1.124 1.058 1.124 2,224,980 1.0985 -0.74%
2001-09-19 0 3.375 3.350 3.400 3.275 3.400 2,213,401 7,391,513 3.3394 1.124 1.116 1.133 1.091 1.133 6,644,324 1.1125 7.14%
2001-09-18 0 3.150 3.125 3.150 3.100 3.300 850,200 2,729,340 3.2102 1.049 1.041 1.049 1.033 1.099 2,552,183 1.0694 -0.79%
2001-09-17 0 3.175 3.125 3.175 3.100 3.375 1,150,115 3,615,621 3.1437 1.058 1.041 1.058 1.033 1.124 3,452,486 1.0473 -5.93%
2001-09-14 0 3.375 3.375 3.400 3.325 3.475 1,282,800 4,321,445 3.3688 1.124 1.124 1.133 1.108 1.158 3,850,788 1.1222 -0.74%
2001-09-13 0 3.400 3.400 3.425 3.400 3.450 2,507,000 8,538,525 3.4059 1.133 1.133 1.141 1.133 1.149 7,525,667 1.1346 0.74%
2001-09-12 0 3.375 3.375 3.400 3.300 3.575 3,433,600 11,570,905 3.3699 1.124 1.124 1.133 1.099 1.191 10,307,192 1.1226 -10.60%
2001-09-11 0 3.775 3.775 3.800 3.725 3.775 381,800 1,433,120 3.7536 1.258 1.258 1.266 1.241 1.258 1,146,111 1.2504 0.67%
2001-09-10 0 3.750 3.750 3.775 3.700 3.850 980,400 3,685,220 3.7589 1.249 1.249 1.258 1.233 1.283 2,943,025 1.2522 -3.23%
2001-09-07 0 3.875 3.850 3.875 3.825 3.900 1,447,600 5,596,650 3.8662 1.291 1.283 1.291 1.274 1.299 4,345,495 1.2879 -1.27%
2001-09-06 0 3.925 3.900 3.925 3.900 3.950 815,000 3,197,100 3.9228 1.308 1.299 1.308 1.299 1.316 2,446,517 1.3068 -1.26%
2001-09-05 0 3.975 3.950 3.975 3.950 3.975 895,000 3,555,600 3.9727 1.324 1.316 1.324 1.316 1.324 2,686,666 1.3234 -0.63%
2001-09-04 0 4.000 4.000 4.025 3.900 4.025 600,176 2,383,898 3.9720 1.333 1.333 1.341 1.299 1.341 1,801,645 1.3232 0.63%
2001-09-03 0 3.975 3.950 3.975 3.950 4.050 706,970 2,811,934 3.9774 1.324 1.316 1.324 1.316 1.349 2,122,226 1.3250 -1.24%
2001-08-31 0 4.025 4.025 4.050 4.000 4.175 317,000 1,280,825 4.0405 1.341 1.341 1.349 1.333 1.391 951,590 1.3460 -1.83%
2001-08-30 0 4.100 4.050 4.100 3.975 4.125 1,501,000 6,085,175 4.0541 1.366 1.349 1.366 1.324 1.374 4,505,794 1.3505 0.61%
2001-08-29 0 4.075 4.025 4.075 3.900 4.150 2,678,000 10,708,925 3.9989 1.357 1.341 1.357 1.299 1.382 8,038,986 1.3321 -1.81%
2001-08-28 0 4.150 4.100 4.150 3.975 4.150 1,238,000 5,046,075 4.0760 1.382 1.366 1.382 1.324 1.382 3,716,305 1.3578 -0.60%
2001-08-27 0 4.175 4.150 4.175 4.075 4.200 725,400 3,014,320 4.1554 1.391 1.382 1.391 1.357 1.399 2,177,550 1.3843 2.45%
2001-08-24 0 4.075 4.050 4.100 4.050 4.225 1,483,200 6,080,335 4.0995 1.357 1.349 1.366 1.349 1.407 4,452,361 1.3656 -2.98%
2001-08-23 0 4.200 4.175 4.200 4.175 4.325 1,074,400 4,575,234 4.2584 1.399 1.391 1.399 1.391 1.441 3,225,200 1.4186 -2.33%
2001-08-22 0 4.300 4.275 4.325 4.275 4.475 2,297,842 10,118,796 4.4036 1.432 1.424 1.441 1.424 1.491 6,897,804 1.4670 -3.37%
2001-08-21 0 4.450 4.400 4.450 4.225 4.475 1,293,636 5,647,564 4.3657 1.482 1.466 1.482 1.407 1.491 3,883,316 1.4543 5.95%
2001-08-20 0 4.200 4.200 4.250 4.200 4.275 455,400 1,928,405 4.2345 1.399 1.399 1.416 1.399 1.424 1,367,048 1.4106 -1.75%
2001-08-17 0 4.275 4.275 4.300 4.250 4.350 372,100 1,591,035 4.2758 1.424 1.424 1.432 1.416 1.449 1,116,993 1.4244 -1.72%
2001-08-16 0 4.350 4.300 4.350 4.300 4.450 1,061,800 4,661,565 4.3902 1.449 1.432 1.449 1.432 1.482 3,187,377 1.4625 -1.69%
2001-08-15 0 4.425 4.400 4.425 4.250 4.500 2,808,600 12,370,695 4.4046 1.474 1.466 1.474 1.416 1.499 8,431,029 1.4673 3.51%
2001-08-14 0 4.275 4.275 4.300 4.075 4.350 1,358,800 5,749,600 4.2314 1.424 1.424 1.432 1.357 1.449 4,078,930 1.4096 4.27%
2001-08-13 0 4.100 4.050 4.100 4.050 4.150 1,202,200 4,926,380 4.0978 1.366 1.349 1.366 1.349 1.382 3,608,838 1.3651 -0.61%
2001-08-10 0 4.125 4.125 4.150 4.100 4.150 469,037 1,935,323 4.1262 1.374 1.374 1.382 1.366 1.382 1,407,984 1.3745 -0.60%
2001-08-09 0 4.150 4.150 4.200 4.125 4.200 1,569,051 6,517,029 4.1535 1.382 1.382 1.399 1.374 1.399 4,710,074 1.3836 -2.92%
2001-08-08 0 4.275 4.200 4.275 3.950 4.275 3,195,800 13,251,235 4.1465 1.424 1.399 1.424 1.316 1.424 9,593,350 1.3813 8.23%
2001-08-07 0 3.950 3.900 3.950 3.850 3.975 1,372,600 5,335,090 3.8868 1.316 1.299 1.316 1.283 1.324 4,120,355 1.2948 0.00%
2001-08-06 0 3.950 3.925 3.950 3.875 3.950 1,014,200 3,956,486 3.9011 1.316 1.308 1.316 1.291 1.316 3,044,488 1.2996 1.28%
2001-08-03 0 3.900 3.825 3.900 3.800 3.900 2,180,000 8,356,425 3.8332 1.299 1.274 1.299 1.266 1.299 6,544,058 1.2769 0.65%
2001-08-02 0 3.875 3.875 3.900 3.875 3.950 1,363,576 5,345,078 3.9199 1.291 1.291 1.299 1.291 1.316 4,093,267 1.3058 -1.90%
2001-08-01 0 3.950 3.950 3.975 3.900 4.000 1,850,270 7,293,260 3.9417 1.316 1.316 1.324 1.299 1.333 5,554,255 1.3131 -1.25%
2001-07-31 0 4.000 3.975 4.000 4.000 4.100 857,200 3,464,535 4.0417 1.333 1.324 1.333 1.333 1.366 2,573,196 1.3464 0.63%
2001-07-30 0 3.975 3.950 3.975 3.975 4.100 732,200 2,935,305 4.0089 1.324 1.316 1.324 1.324 1.366 2,197,963 1.3355 -0.63%
2001-07-27 0 4.000 3.950 4.050 3.975 4.000 227,000 906,825 3.9948 1.333 1.316 1.349 1.324 1.333 681,423 1.3308 1.27%
2001-07-26 0 3.950 3.925 3.950 3.950 4.100 800,618 3,220,000 4.0219 1.316 1.308 1.316 1.316 1.366 2,403,344 1.3398 -3.66%
2001-07-24 0 4.100 4.100 4.125 3.950 4.125 548,075 2,214,364 4.0403 1.366 1.366 1.374 1.316 1.374 1,645,245 1.3459 3.80%
2001-07-23 0 3.950 3.950 4.000 3.925 4.000 155,200 616,825 3.9744 1.316 1.316 1.333 1.308 1.333 465,889 1.3240 -0.63%
2001-07-20 0 3.975 3.975 4.000 3.900 4.000 407,000 1,609,240 3.9539 1.324 1.324 1.333 1.299 1.333 1,221,758 1.3172 1.92%
2001-07-19 0 3.900 3.900 3.950 3.875 4.050 1,644,800 6,398,870 3.8904 1.299 1.299 1.316 1.291 1.349 4,937,462 1.2960 -3.70%
2001-07-18 0 4.050 4.025 4.050 4.000 4.075 821,762 3,311,267 4.0295 1.349 1.341 1.349 1.333 1.357 2,466,816 1.3423 0.62%
2001-07-17 0 4.025 4.025 4.050 4.025 4.100 1,108,000 4,483,875 4.0468 1.341 1.341 1.349 1.341 1.366 3,326,063 1.3481 -3.01%
2001-07-16 0 4.150 4.125 4.150 4.125 4.250 1,061,000 4,449,425 4.1936 1.382 1.374 1.382 1.374 1.416 3,184,975 1.3970 -1.78%
2001-07-13 0 4.225 4.200 4.225 4.175 4.400 1,546,000 6,578,917 4.2554 1.407 1.399 1.407 1.391 1.466 4,640,878 1.4176 -1.17%
2001-07-12 0 4.275 4.275 4.350 4.275 4.400 1,150,344 4,984,745 4.3333 1.424 1.424 1.449 1.424 1.466 3,453,174 1.4435 -0.58%
2001-07-11 0 4.300 4.300 4.375 4.300 4.400 1,093,000 4,758,400 4.3535 1.432 1.432 1.457 1.432 1.466 3,281,035 1.4503 -1.71%
2001-07-10 0 4.375 4.350 4.400 4.325 4.475 1,461,600 6,438,455 4.4051 1.457 1.449 1.466 1.441 1.491 4,387,521 1.4674 0.00%
2001-07-09 0 4.375 4.350 4.375 4.350 4.575 2,370,600 10,449,895 4.4081 1.457 1.449 1.457 1.449 1.524 7,116,213 1.4685 -4.37%
2001-07-05 0 4.575 4.550 4.575 4.525 4.725 1,787,465 8,246,891 4.6137 1.524 1.516 1.524 1.507 1.574 5,365,723 1.5370 -4.19%
2001-07-04 0 4.775 4.775 4.800 4.750 4.850 977,427 4,661,801 4.7695 1.591 1.591 1.599 1.582 1.616 2,934,101 1.5888 0.00%
2001-07-03 0 4.775 4.750 4.800 4.725 4.900 2,387,817 11,499,891 4.8161 1.591 1.582 1.599 1.574 1.632 7,167,896 1.6044 -2.55%
2001-06-29 0 4.900 4.875 4.900 4.775 4.925 3,336,800 16,177,740 4.8483 1.632 1.624 1.632 1.591 1.641 10,016,612 1.6151 3.70%
2001-06-28 0 4.725 4.700 4.725 4.675 4.825 4,446,368 21,068,429 4.7383 1.574 1.566 1.574 1.557 1.607 13,347,382 1.5785 1.61%
2001-06-27 0 4.650 4.550 4.575 4.550 4.650 1,605,000 7,326,525 4.5648 1.549 1.516 1.524 1.516 1.549 4,817,988 1.5207 0.54%
2001-06-26 0 4.625 4.575 4.600 4.550 4.700 2,008,000 9,257,950 4.6105 1.541 1.524 1.532 1.516 1.566 6,027,738 1.5359 2.21%
2001-06-22 0 4.525 4.500 4.525 4.500 4.750 2,109,400 9,726,375 4.6110 1.507 1.499 1.507 1.499 1.582 6,332,127 1.5360 -3.72%
2001-06-21 0 4.700 4.625 4.700 4.600 4.850 2,495,732 11,724,012 4.6976 1.566 1.541 1.566 1.532 1.616 7,491,842 1.5649 1.62%
2001-06-20 0 4.625 4.625 4.650 4.600 4.850 4,442,000 21,068,575 4.7430 1.541 1.541 1.549 1.532 1.616 13,334,270 1.5800 -5.61%
2001-06-19 0 4.900 4.875 4.900 4.825 5.100 3,887,000 19,197,420 4.9389 1.632 1.624 1.632 1.607 1.699 11,668,236 1.6453 0.00%
2001-06-18 0 4.900 4.875 4.900 4.825 5.100 2,296,000 11,296,705 4.9202 1.632 1.624 1.632 1.607 1.699 6,892,274 1.6390 0.51%
2001-06-15 0 4.875 4.875 4.900 4.800 5.100 4,897,897 24,211,164 4.9432 1.624 1.624 1.632 1.599 1.699 14,702,809 1.6467 -4.41%
2001-06-14 0 5.100 5.100 5.150 5.000 5.400 12,725,762 65,975,082 5.1844 1.699 1.699 1.716 1.666 1.799 38,200,977 1.7271 -2.86%
2001-06-13 0 5.250 5.200 5.250 4.750 5.300 8,260,641 41,410,434 5.0130 1.749 1.732 1.749 1.582 1.766 24,797,302 1.6700 7.14%
2001-06-12 0 4.900 4.875 4.900 4.800 4.975 5,583,667 27,214,445 4.8739 1.632 1.624 1.632 1.599 1.657 16,761,396 1.6236 -2.97%
2001-06-11 0 5.050 5.000 5.050 4.550 5.100 14,654,695 72,114,687 4.9209 1.682 1.666 1.682 1.516 1.699 43,991,367 1.6393 10.99%
2001-06-08 0 4.550 4.550 4.575 4.300 4.575 8,816,698 39,490,777 4.4791 1.516 1.516 1.524 1.432 1.524 26,466,508 1.4921 5.20%
2001-06-07 0 4.325 4.325 4.350 4.075 4.350 4,648,873 19,755,429 4.2495 1.441 1.441 1.449 1.357 1.449 13,955,274 1.4156 8.12%
2001-06-06 0 4.000 3.975 4.000 3.975 4.075 420,800 1,690,530 4.0174 1.333 1.324 1.333 1.324 1.357 1,263,183 1.3383 0.00%
2001-06-05 0 4.000 3.975 4.000 3.950 4.000 585,453 2,327,660 3.9758 1.333 1.324 1.333 1.316 1.333 1,757,449 1.3245 0.63%
2001-06-04 0 3.975 3.975 4.025 3.900 4.000 681,922 2,712,200 3.9773 1.324 1.324 1.341 1.299 1.333 2,047,036 1.3249 2.58%
2001-06-01 0 3.875 3.875 3.900 3.875 4.000 853,407 3,365,427 3.9435 1.291 1.291 1.299 1.291 1.333 2,561,810 1.3137 -2.52%
2001-05-31 0 3.975 3.975 4.000 3.900 4.000 1,451,000 5,766,990 3.9745 1.324 1.324 1.333 1.299 1.333 4,355,701 1.3240 -1.24%
2001-05-30 0 4.025 4.025 4.050 4.025 4.100 1,371,800 5,560,910 4.0537 1.341 1.341 1.349 1.341 1.366 4,117,954 1.3504 -1.83%
2001-05-29 0 4.100 4.100 4.125 4.075 4.250 1,753,000 7,248,285 4.1348 1.366 1.366 1.374 1.357 1.416 5,262,264 1.3774 -3.53%
2001-05-28 0 4.250 4.200 4.250 4.000 4.250 4,658,400 19,527,040 4.1918 1.416 1.399 1.416 1.333 1.416 13,983,872 1.3964 4.94%
2001-05-25 0 4.050 4.025 4.050 3.800 4.150 4,054,000 16,229,720 4.0034 1.349 1.341 1.349 1.266 1.382 12,169,547 1.3336 6.58%
2001-05-24 0 3.800 3.800 3.825 3.750 3.850 1,639,400 6,245,625 3.8097 1.266 1.266 1.274 1.249 1.283 4,921,252 1.2691 0.66%
2001-05-23 0 3.775 3.775 3.800 3.675 3.775 908,800 3,413,615 3.7562 1.258 1.258 1.266 1.224 1.258 2,728,092 1.2513 2.03%
2001-05-22 0 3.700 3.700 3.725 3.700 3.825 655,800 2,462,930 3.7556 1.233 1.233 1.241 1.233 1.274 1,968,621 1.2511 -0.67%
2001-05-21 0 3.725 3.725 3.775 3.650 3.775 1,686,320 6,242,781 3.7020 1.241 1.241 1.258 1.216 1.258 5,062,099 1.2332 -1.97%
2001-05-18 0 3.800 3.775 3.800 3.550 3.825 2,241,400 8,310,095 3.7075 1.266 1.258 1.266 1.183 1.274 6,728,373 1.2351 6.29%
2001-05-17 0 3.575 3.550 3.575 3.550 3.600 477,600 1,705,115 3.5702 1.191 1.183 1.191 1.183 1.199 1,433,689 1.1893 0.70%
2001-05-16 0 3.550 3.550 3.575 3.500 3.575 721,800 2,564,720 3.5532 1.183 1.183 1.191 1.166 1.191 2,166,744 1.1837 1.43%
2001-05-15 0 3.500 3.475 3.500 3.450 3.525 334,000 1,164,825 3.4875 1.166 1.158 1.166 1.149 1.174 1,002,622 1.1618 -0.71%
2001-05-14 0 3.525 3.500 3.525 3.475 3.525 324,600 1,135,240 3.4974 1.174 1.166 1.174 1.158 1.174 974,404 1.1651 0.71%
2001-05-11 0 3.500 3.500 3.550 3.500 3.550 711,268 2,495,961 3.5092 1.166 1.166 1.183 1.166 1.183 2,135,128 1.1690 0.00%
2001-05-10 0 3.500 3.475 3.500 3.450 3.500 936,200 3,266,975 3.4896 1.166 1.158 1.166 1.149 1.166 2,810,343 1.1625 0.72%
2001-05-09 0 3.475 3.450 3.475 3.425 3.475 941,400 3,257,150 3.4599 1.158 1.149 1.158 1.141 1.158 2,825,953 1.1526 0.00%
2001-05-08 0 3.475 3.475 3.500 3.450 3.525 786,400 2,741,515 3.4862 1.158 1.158 1.166 1.149 1.174 2,360,664 1.1613 -2.11%
2001-05-07 0 3.550 3.550 3.575 3.525 3.575 305,400 1,082,610 3.5449 1.183 1.183 1.191 1.174 1.191 916,769 1.1809 0.00%
2001-05-04 0 3.550 3.525 3.575 3.525 3.600 213,270 755,568 3.5428 1.183 1.174 1.191 1.174 1.199 640,207 1.1802 -1.39%
2001-05-03 0 3.600 3.600 3.625 3.550 3.600 511,200 1,833,790 3.5872 1.199 1.199 1.208 1.183 1.199 1,534,552 1.1950 -1.37%
2001-05-02 0 3.650 3.650 3.675 3.550 3.650 687,000 2,470,705 3.5964 1.216 1.216 1.224 1.183 1.216 2,062,279 1.1980 2.10%
2001-04-27 0 3.575 3.550 3.575 3.525 3.575 244,000 867,475 3.5552 1.191 1.183 1.191 1.174 1.191 732,454 1.1843 0.70%
2001-04-26 0 3.550 3.550 3.575 3.550 3.625 100,400 358,560 3.5713 1.183 1.183 1.191 1.183 1.208 301,387 1.1897 0.00%
2001-04-25 0 3.550 3.550 3.575 3.500 3.575 260,800 928,330 3.5595 1.183 1.183 1.191 1.166 1.191 782,886 1.1858 -1.39%
2001-04-24 0 3.600 3.575 3.600 3.500 3.625 613,423 2,186,631 3.5646 1.199 1.191 1.199 1.166 1.208 1,841,411 1.1875 -0.69%
2001-04-23 0 3.625 3.625 3.650 3.575 3.675 350,000 1,276,025 3.6458 1.208 1.208 1.216 1.191 1.224 1,050,652 1.2145 -2.03%
2001-04-20 0 3.700 3.650 3.700 3.625 3.700 539,669 1,970,298 3.6509 1.233 1.216 1.233 1.208 1.233 1,620,012 1.2162 1.37%
2001-04-19 0 3.650 3.650 3.700 3.625 3.750 771,600 2,831,705 3.6699 1.216 1.216 1.233 1.208 1.249 2,316,236 1.2225 -0.68%
2001-04-18 0 3.675 3.675 3.700 3.600 3.700 576,400 2,105,395 3.6527 1.224 1.224 1.233 1.199 1.233 1,730,273 1.2168 2.80%
2001-04-17 0 3.575 3.525 3.575 3.500 3.575 376,000 1,333,650 3.5469 1.191 1.174 1.191 1.166 1.191 1,128,700 1.1816 2.14%
2001-04-12 0 3.500 3.500 3.525 3.425 3.500 282,200 984,970 3.4903 1.166 1.166 1.174 1.141 1.166 847,125 1.1627 2.19%
2001-04-11 0 3.425 3.400 3.425 3.425 3.500 501,200 1,729,850 3.4514 1.141 1.133 1.141 1.141 1.166 1,504,533 1.1498 1.48%
2001-04-10 0 3.375 3.375 3.400 3.375 3.425 355,600 1,209,200 3.4004 1.124 1.124 1.133 1.124 1.141 1,067,462 1.1328 0.00%
2001-04-09 0 3.375 3.350 3.375 3.325 3.375 347,000 1,167,725 3.3652 1.124 1.116 1.124 1.108 1.124 1,041,646 1.1210 -2.88%
2001-04-06 0 3.475 3.425 3.475 3.425 3.600 410,200 1,438,340 3.5064 1.158 1.141 1.158 1.141 1.199 1,231,364 1.1681 0.72%
2001-04-04 0 3.450 3.425 3.450 3.400 3.550 505,400 1,755,820 3.4741 1.149 1.141 1.149 1.133 1.183 1,517,141 1.1573 -3.50%
2001-04-03 0 3.625 3.625 3.675 3.625 3.700 247,000 904,325 3.6612 1.191 1.191 1.207 1.191 1.216 751,830 1.2028 -3.97%
2001-04-02 0 3.775 3.750 3.775 3.700 3.775 629,440 2,360,975 3.7509 1.240 1.232 1.240 1.216 1.240 1,915,918 1.2323 2.72%
2001-03-30 0 3.675 3.675 3.725 3.525 3.675 254,400 907,880 3.5687 1.207 1.207 1.224 1.158 1.207 774,354 1.1724 3.52%
2001-03-29 0 3.550 3.525 3.550 3.500 3.575 441,710 1,554,081 3.5183 1.166 1.158 1.166 1.150 1.175 1,344,497 1.1559 0.00%
2001-03-28 0 3.550 3.525 3.575 3.550 3.625 365,400 1,309,370 3.5834 1.166 1.158 1.175 1.166 1.191 1,112,221 1.1773 -0.70%
2001-03-27 0 3.575 3.550 3.575 3.525 3.625 852,300 3,052,385 3.5814 1.175 1.166 1.175 1.158 1.191 2,594,270 1.1766 -1.38%
2001-03-26 0 3.625 3.625 3.650 3.575 3.625 418,200 1,508,090 3.6061 1.191 1.191 1.199 1.175 1.191 1,272,936 1.1847 1.40%
2001-03-23 0 3.575 3.550 3.600 3.550 3.650 1,186,400 4,250,860 3.5830 1.175 1.166 1.183 1.166 1.199 3,611,219 1.1771 -0.69%
2001-03-22 0 3.600 3.600 3.650 3.575 3.800 1,606,400 5,935,630 3.6950 1.183 1.183 1.199 1.175 1.248 4,889,634 1.2139 -6.49%
2001-03-21 0 3.850 3.850 3.875 3.700 3.900 770,120 2,938,104 3.8151 1.265 1.265 1.273 1.216 1.281 2,344,126 1.2534 1.32%
2001-03-20 0 3.800 3.800 3.825 3.800 4.000 390,400 1,506,580 3.8591 1.248 1.248 1.257 1.248 1.314 1,188,317 1.2678 -3.18%
2001-03-19 0 3.925 3.900 3.950 3.900 4.025 1,071,415 4,259,297 3.9754 1.289 1.281 1.298 1.281 1.322 3,261,222 1.3060 -1.26%
2001-03-16 0 3.975 3.925 3.950 3.625 3.975 1,885,017 7,134,310 3.7847 1.306 1.289 1.298 1.191 1.306 5,737,701 1.2434 8.90%
2001-03-15 0 3.650 3.625 3.650 3.450 3.650 1,217,800 4,357,815 3.5784 1.199 1.191 1.199 1.133 1.199 3,706,795 1.1756 0.69%
2001-03-14 0 3.625 3.600 3.625 3.600 3.750 813,200 2,963,275 3.6440 1.191 1.183 1.191 1.183 1.232 2,475,255 1.1972 0.00%
2001-03-13 0 3.625 3.625 3.675 3.550 3.650 716,383 2,577,577 3.5980 1.191 1.191 1.207 1.166 1.199 2,180,559 1.1821 -2.03%
2001-03-12 0 3.700 3.700 3.775 3.675 3.800 661,600 2,458,110 3.7154 1.216 1.216 1.240 1.207 1.248 2,013,808 1.2206 -2.63%
2001-03-09 0 3.800 3.800 3.825 3.675 3.825 1,795,000 6,752,675 3.7619 1.248 1.248 1.257 1.207 1.257 5,463,703 1.2359 -0.65%
2001-03-08 0 3.825 3.825 3.875 3.825 3.925 864,000 3,339,040 3.8646 1.257 1.257 1.273 1.257 1.289 2,629,883 1.2697 -2.55%
2001-03-07 0 3.925 3.875 3.925 3.875 3.950 1,138,800 4,448,465 3.9063 1.289 1.273 1.289 1.273 1.298 3,466,332 1.2833 0.64%
2001-03-06 0 3.900 3.900 3.925 3.875 3.950 442,020 1,722,550 3.8970 1.281 1.281 1.289 1.273 1.298 1,345,441 1.2803 0.65%
2001-03-05 0 3.875 3.875 3.900 3.750 4.075 1,945,334 7,509,621 3.8603 1.273 1.273 1.281 1.232 1.339 5,921,297 1.2682 -3.73%
2001-03-02 0 4.025 4.000 4.025 3.950 4.075 1,346,600 5,393,890 4.0056 1.322 1.314 1.322 1.298 1.339 4,098,843 1.3160 0.00%
2001-03-01 0 4.025 4.025 4.050 3.950 4.150 2,759,295 11,234,826 4.0716 1.322 1.322 1.331 1.298 1.363 8,398,868 1.3377 -2.42%
2001-02-28 0 4.125 4.125 4.150 4.025 4.275 5,256,000 21,850,600 4.1573 1.355 1.355 1.363 1.322 1.404 15,998,453 1.3658 0.61%
2001-02-27 0 4.100 4.100 4.125 3.900 4.150 6,814,634 27,537,789 4.0410 1.347 1.347 1.355 1.281 1.363 20,742,695 1.3276 6.49%
2001-02-26 0 3.850 3.800 3.850 3.775 3.850 1,446,600 5,510,105 3.8090 1.265 1.248 1.265 1.240 1.265 4,403,227 1.2514 1.99%
2001-02-23 0 3.775 3.750 3.775 3.675 3.800 1,489,025 5,565,485 3.7377 1.240 1.232 1.240 1.207 1.248 4,532,362 1.2279 1.34%
2001-02-22 0 3.725 3.700 3.725 3.550 3.775 2,228,000 8,277,250 3.7151 1.224 1.216 1.224 1.166 1.240 6,781,688 1.2205 0.68%
2001-02-21 0 3.700 3.675 3.700 3.550 3.750 1,428,200 5,268,145 3.6887 1.216 1.207 1.216 1.166 1.232 4,347,221 1.2118 2.78%
2001-02-20 0 3.600 3.600 3.650 3.600 3.725 560,428 2,044,450 3.6480 1.183 1.183 1.199 1.183 1.224 1,705,856 1.1985 -2.04%
2001-02-19 0 3.675 3.650 3.700 3.525 3.850 806,800 2,963,175 3.6728 1.207 1.199 1.216 1.158 1.265 2,455,775 1.2066 2.08%
2001-02-16 0 3.600 3.600 3.650 3.575 3.625 729,600 2,631,545 3.6068 1.183 1.183 1.199 1.175 1.191 2,220,790 1.1850 -0.69%
2001-02-15 0 3.625 3.600 3.650 3.575 3.625 727,800 2,624,630 3.6063 1.191 1.183 1.199 1.175 1.191 2,215,311 1.1848 0.69%
2001-02-14 0 3.600 3.600 3.625 3.575 3.650 628,334 2,267,147 3.6082 1.183 1.183 1.191 1.175 1.199 1,912,552 1.1854 -0.69%
2001-02-13 0 3.625 3.625 3.650 3.625 3.675 1,141,153 4,158,861 3.6444 1.191 1.191 1.199 1.191 1.207 3,473,494 1.1973 0.00%
2001-02-12 0 3.625 3.600 3.650 3.575 3.650 663,800 2,398,830 3.6138 1.191 1.183 1.199 1.175 1.199 2,020,505 1.1872 0.69%
2001-02-09 0 3.600 3.575 3.625 3.575 3.650 518,800 1,867,635 3.5999 1.183 1.175 1.191 1.175 1.199 1,579,147 1.1827 0.70%
2001-02-08 0 3.575 3.575 3.600 3.525 3.700 1,172,600 4,231,895 3.6090 1.175 1.175 1.183 1.158 1.216 3,569,214 1.1857 -3.38%
2001-02-07 0 3.700 3.675 3.725 3.550 3.750 3,310,800 12,208,825 3.6876 1.216 1.207 1.224 1.166 1.232 10,077,565 1.2115 4.23%
2001-02-06 0 3.550 3.550 3.575 3.400 3.600 2,112,000 7,416,425 3.5116 1.166 1.166 1.175 1.117 1.183 6,428,602 1.1537 3.65%
2001-02-05 0 3.425 3.400 3.425 3.375 3.425 677,000 2,310,850 3.4134 1.125 1.117 1.125 1.109 1.125 2,060,684 1.1214 0.74%
2001-02-02 0 3.400 3.375 3.400 3.375 3.400 925,000 3,135,925 3.3902 1.117 1.109 1.117 1.109 1.117 2,815,557 1.1138 0.00%
2001-02-01 0 3.400 3.350 3.400 3.300 3.400 917,400 3,075,040 3.3519 1.117 1.101 1.117 1.084 1.117 2,792,424 1.1012 3.03%
2001-01-31 0 3.300 3.300 3.325 3.250 3.325 491,185 1,619,608 3.2973 1.084 1.084 1.092 1.068 1.092 1,495,091 1.0833 1.54%
2001-01-30 0 3.250 3.250 3.275 3.250 3.350 617,200 2,037,930 3.3019 1.068 1.068 1.076 1.068 1.101 1,878,662 1.0848 -2.99%
2001-01-29 0 3.350 3.325 3.375 3.300 3.400 813,618 2,722,408 3.3461 1.101 1.092 1.109 1.084 1.117 2,476,528 1.0993 1.52%
2001-01-23 0 3.300 3.275 3.325 3.250 3.325 214,400 707,270 3.2988 1.084 1.076 1.092 1.068 1.092 652,601 1.0838 -0.75%
2001-01-22 0 3.325 3.300 3.350 3.300 3.400 426,600 1,429,030 3.3498 1.092 1.084 1.101 1.084 1.117 1,298,505 1.1005 -2.21%
2001-01-19 0 3.400 3.400 3.425 3.250 3.425 2,223,000 7,423,265 3.3393 1.117 1.117 1.125 1.068 1.125 6,766,469 1.0971 3.82%
2001-01-18 0 3.275 3.275 3.300 3.200 3.300 1,660,100 5,352,428 3.2242 1.076 1.076 1.084 1.051 1.084 5,053,088 1.0592 3.15%
2001-01-17 0 3.175 3.150 3.175 3.150 3.225 320,800 1,017,620 3.1721 1.043 1.035 1.043 1.035 1.060 976,466 1.0421 -0.78%
2001-01-16 0 3.200 3.200 3.250 3.200 3.250 378,600 1,219,235 3.2204 1.051 1.051 1.068 1.051 1.068 1,152,400 1.0580 -0.78%
2001-01-15 0 3.225 3.225 3.250 3.200 3.275 277,200 896,170 3.2329 1.060 1.060 1.068 1.051 1.076 843,754 1.0621 -2.27%
2001-01-12 0 3.300 3.250 3.300 3.175 3.300 275,300 894,885 3.2506 1.084 1.068 1.084 1.043 1.084 837,971 1.0679 3.94%
2001-01-11 0 3.175 3.150 3.175 3.150 3.300 955,759 3,078,034 3.2205 1.043 1.035 1.043 1.035 1.084 2,909,183 1.0580 -2.31%
2001-01-10 0 3.250 3.250 3.275 3.250 3.350 586,400 1,931,735 3.2942 1.068 1.068 1.076 1.068 1.101 1,784,911 1.0823 -2.26%
2001-01-09 0 3.325 3.325 3.350 3.300 3.475 1,483,200 4,977,370 3.3558 1.092 1.092 1.101 1.084 1.142 4,514,632 1.1025 -3.62%
2001-01-08 0 3.450 3.425 3.450 3.150 3.475 3,740,200 12,710,155 3.3983 1.133 1.125 1.133 1.035 1.142 11,384,592 1.1164 8.66%
2001-01-05 0 3.175 3.175 3.200 3.125 3.225 1,108,685 3,531,237 3.1851 1.043 1.043 1.051 1.027 1.060 3,374,666 1.0464 0.00%
2001-01-04 0 3.175 3.150 3.175 3.100 3.175 974,864 3,054,000 3.1327 1.043 1.035 1.043 1.018 1.043 2,967,336 1.0292 5.83%
2001-01-03 0 3.000 3.000 3.050 3.000 3.025 328,600 993,465 3.0233 0.986 0.986 1.002 0.986 0.994 1,000,208 0.9933 -0.83%
2001-01-02 0 3.025 3.000 3.050 3.000 3.050 249,800 756,155 3.0270 0.994 0.986 1.002 0.986 1.002 760,353 0.9945 0.00%
2000-12-29 0 3.025 3.000 3.025 3.000 3.050 990,600 2,975,180 3.0034 0.994 0.986 0.994 0.986 1.002 3,015,234 0.9867 0.83%
2000-12-28 0 3.000 2.975 3.025 2.975 3.075 1,615,200 4,840,320 2.9967 0.986 0.977 0.994 0.977 1.010 4,916,420 0.9845 0.00%
2000-12-27 0 3.000 3.000 3.050 2.975 3.075 251,800 758,245 3.0113 0.986 0.986 1.002 0.977 1.010 766,440 0.9893 0.00%
2000-12-22 0 3.000 3.000 3.025 3.000 3.050 518,200 1,556,770 3.0042 0.986 0.986 0.994 0.986 1.002 1,577,321 0.9870 -0.83%
2000-12-21 0 3.025 3.000 3.025 2.975 3.025 185,600 555,380 2.9923 0.994 0.986 0.994 0.977 0.994 564,938 0.9831 0.83%
2000-12-20 0 3.000 2.975 3.025 3.000 3.025 628,600 1,889,430 3.0058 0.986 0.977 0.994 0.986 0.994 1,913,361 0.9875 -2.44%
2000-12-19 0 3.075 3.025 3.100 3.025 3.125 738,600 2,242,105 3.0356 1.010 0.994 1.018 0.994 1.027 2,248,184 0.9973 0.82%
2000-12-18 0 3.050 3.025 3.050 2.950 3.075 312,475 946,178 3.0280 1.002 0.994 1.002 0.969 1.010 951,126 0.9948 0.00%
2000-12-15 0 3.050 3.025 3.050 3.000 3.075 419,000 1,276,225 3.0459 1.002 0.994 1.002 0.986 1.010 1,275,371 1.0007 -0.81%
2000-12-14 0 3.075 3.075 3.100 3.075 3.100 277,600 858,700 3.0933 1.010 1.010 1.018 1.010 1.018 844,972 1.0162 -0.81%
2000-12-13 0 3.100 3.100 3.125 3.075 3.100 513,000 1,584,450 3.0886 1.018 1.018 1.027 1.010 1.018 1,561,493 1.0147 0.81%
2000-12-12 0 3.075 3.075 3.125 3.075 3.150 702,840 2,181,738 3.1042 1.010 1.010 1.027 1.010 1.035 2,139,337 1.0198 -2.38%
2000-12-11 0 3.150 3.125 3.150 3.100 3.150 706,800 2,202,560 3.1162 1.035 1.027 1.035 1.018 1.035 2,151,390 1.0238 0.00%
2000-12-08 0 3.150 3.125 3.150 3.075 3.150 670,287 2,090,634 3.1190 1.035 1.027 1.035 1.010 1.035 2,040,250 1.0247 0.00%
2000-12-07 0 3.150 3.125 3.150 3.125 3.175 289,000 907,715 3.1409 1.035 1.027 1.035 1.027 1.043 879,671 1.0319 -0.79%
2000-12-06 0 3.175 3.175 3.200 3.150 3.225 1,545,400 4,937,915 3.1952 1.043 1.043 1.051 1.035 1.060 4,703,959 1.0497 1.60%
2000-12-05 0 3.125 3.125 3.150 3.100 3.200 477,329 1,495,837 3.1338 1.027 1.027 1.035 1.018 1.051 1,452,916 1.0295 -0.79%
2000-12-04 0 3.150 3.100 3.150 3.100 3.175 227,000 711,700 3.1352 1.035 1.018 1.035 1.018 1.043 690,953 1.0300 0.00%
2000-12-01 0 3.150 3.100 3.150 3.025 3.150 501,880 1,546,097 3.0806 1.035 1.018 1.035 0.994 1.035 1,527,645 1.0121 3.28%
2000-11-30 0 3.050 3.025 3.050 3.025 3.100 949,204 2,902,522 3.0578 1.002 0.994 1.002 0.994 1.018 2,889,231 1.0046 -0.81%
2000-11-29 0 3.075 3.075 3.100 3.000 3.100 559,600 1,712,095 3.0595 1.010 1.010 1.018 0.986 1.018 1,703,336 1.0051 0.00%
2000-11-28 0 3.075 3.075 3.125 3.075 3.175 593,200 1,858,805 3.1335 1.010 1.010 1.027 1.010 1.043 1,805,609 1.0295 -2.38%
2000-11-27 0 3.150 3.125 3.175 3.100 3.300 1,520,200 4,821,745 3.1718 1.035 1.027 1.043 1.018 1.084 4,627,254 1.0420 -4.26%
2000-11-24 0 3.350 3.350 3.375 3.300 3.500 1,834,000 6,208,125 3.3850 1.081 1.081 1.089 1.065 1.129 5,684,220 1.0922 -2.19%
2000-11-23 0 3.425 3.425 3.450 3.250 3.575 1,748,000 6,034,800 3.4524 1.105 1.105 1.113 1.049 1.153 5,417,675 1.1139 0.00%
2000-11-22 0 3.425 3.400 3.425 3.350 3.500 1,790,800 6,142,905 3.4303 1.105 1.097 1.105 1.081 1.129 5,550,328 1.1068 -2.14%
2000-11-21 0 3.500 3.500 3.525 3.175 3.525 3,749,000 12,749,835 3.4009 1.129 1.129 1.137 1.024 1.137 11,619,488 1.0973 6.87%
2000-11-20 0 3.275 3.275 3.300 3.150 3.300 1,467,800 4,770,985 3.2504 1.057 1.057 1.065 1.016 1.065 4,549,236 1.0487 4.80%
2000-11-17 0 3.125 3.100 3.150 3.075 3.150 671,400 2,080,835 3.0992 1.008 1.000 1.016 0.992 1.016 2,080,908 1.0000 0.00%
2000-11-16 0 3.125 3.125 3.150 3.050 3.125 963,400 2,971,235 3.0841 1.008 1.008 1.016 0.984 1.008 2,985,920 0.9951 2.46%
2000-11-15 0 3.050 3.050 3.100 3.025 3.325 2,180,600 6,945,610 3.1852 0.984 0.984 1.000 0.976 1.073 6,758,457 1.0277 -4.69%
2000-11-14 0 3.200 3.175 3.250 2.900 3.250 2,340,400 7,401,575 3.1625 1.032 1.024 1.049 0.936 1.049 7,253,734 1.0204 10.34%
2000-11-13 0 2.900 2.875 2.900 2.825 2.900 490,000 1,412,625 2.8829 0.936 0.928 0.936 0.911 0.936 1,518,685 0.9302 -1.69%
2000-11-10 0 2.950 2.900 2.975 2.925 2.975 585,000 1,721,425 2.9426 0.952 0.936 0.960 0.944 0.960 1,813,124 0.9494 -0.84%
2000-11-09 0 2.975 2.950 2.975 2.925 3.000 270,960 801,188 2.9568 0.960 0.952 0.960 0.944 0.968 839,802 0.9540 0.85%
2000-11-08 0 2.950 2.950 2.975 2.925 3.025 1,092,937 3,262,822 2.9854 0.952 0.952 0.960 0.944 0.976 3,387,402 0.9632 0.85%
2000-11-07 0 2.925 2.925 2.950 2.925 3.000 613,400 1,821,965 2.9703 0.944 0.944 0.952 0.944 0.968 1,901,145 0.9584 -2.50%
2000-11-06 0 3.000 3.000 3.025 2.950 3.050 1,964,800 5,895,480 3.0005 0.968 0.968 0.976 0.952 0.984 6,089,616 0.9681 2.56%
2000-11-03 0 2.925 2.900 2.925 2.850 2.925 532,400 1,547,710 2.9070 0.944 0.936 0.944 0.920 0.944 1,650,097 0.9380 0.86%
2000-11-02 0 2.900 2.900 2.925 2.875 2.950 734,453 2,133,901 2.9054 0.936 0.936 0.944 0.928 0.952 2,276,332 0.9374 -0.85%
2000-11-01 0 2.925 2.900 2.925 2.800 2.950 1,036,000 2,963,600 2.8606 0.944 0.936 0.944 0.903 0.952 3,210,933 0.9230 3.54%
2000-10-31 0 2.825 2.825 2.850 2.750 2.825 1,048,155 2,940,574 2.8055 0.911 0.911 0.920 0.887 0.911 3,248,606 0.9052 2.73%
2000-10-30 0 2.750 2.700 2.750 2.625 2.775 1,509,800 4,104,960 2.7189 0.887 0.871 0.887 0.847 0.895 4,679,409 0.8772 3.77%
2000-10-27 0 2.650 2.650 2.675 2.525 2.700 855,400 2,278,220 2.6633 0.855 0.855 0.863 0.815 0.871 2,651,190 0.8593 0.95%
2000-10-26 0 2.625 2.625 2.650 2.550 2.625 294,600 761,345 2.5843 0.847 0.847 0.855 0.823 0.847 913,070 0.8338 0.96%
2000-10-25 0 2.600 2.525 2.600 2.525 2.600 273,245 703,695 2.5753 0.839 0.815 0.839 0.815 0.839 846,884 0.8309 1.96%
2000-10-24 0 2.550 2.550 2.575 2.550 2.600 352,400 902,680 2.5615 0.823 0.823 0.831 0.823 0.839 1,092,213 0.8265 -1.92%
2000-10-23 0 2.600 2.575 2.600 2.550 2.600 712,000 1,837,375 2.5806 0.839 0.831 0.839 0.823 0.839 2,206,742 0.8326 0.00%
2000-10-20 0 2.600 2.575 2.600 2.525 2.600 885,409 2,276,857 2.5715 0.839 0.831 0.839 0.815 0.839 2,744,198 0.8297 5.05%
2000-10-19 0 2.475 2.475 2.500 2.425 2.500 1,283,000 3,159,474 2.4626 0.799 0.799 0.807 0.782 0.807 3,976,475 0.7945 -1.00%
2000-10-18 0 2.500 2.500 2.525 2.475 2.650 1,570,000 3,953,850 2.5184 0.807 0.807 0.815 0.799 0.855 4,865,990 0.8125 -7.41%
2000-10-17 0 2.700 2.675 2.700 2.700 2.800 690,142 1,905,751 2.7614 0.871 0.863 0.871 0.871 0.903 2,138,996 0.8910 -2.70%
2000-10-16 0 2.775 2.775 2.800 2.775 2.825 705,695 1,969,592 2.7910 0.895 0.895 0.903 0.895 0.911 2,187,200 0.9005 0.00%
2000-10-13 0 2.775 2.725 2.775 2.625 2.775 828,200 2,208,125 2.6662 0.895 0.879 0.895 0.847 0.895 2,566,887 0.8602 0.91%
2000-10-12 0 2.750 2.750 2.775 2.650 2.800 708,000 1,914,600 2.7042 0.887 0.887 0.895 0.855 0.903 2,194,344 0.8725 0.00%
2000-10-11 0 2.750 2.750 2.800 2.750 2.800 658,589 1,823,356 2.7686 0.887 0.887 0.903 0.887 0.903 2,041,202 0.8933 -2.65%
2000-10-10 0 2.825 2.825 2.875 2.800 2.875 322,800 911,660 2.8242 0.911 0.911 0.928 0.903 0.928 1,000,472 0.9112 -2.59%
2000-10-09 0 2.900 2.850 2.900 2.800 2.925 393,000 1,117,300 2.8430 0.936 0.920 0.936 0.903 0.944 1,218,047 0.9173 -1.69%
2000-10-05 0 2.950 2.925 2.950 2.900 2.950 274,600 800,275 2.9143 0.952 0.944 0.952 0.936 0.952 851,083 0.9403 0.85%
2000-10-04 0 2.925 2.925 2.950 2.875 2.975 369,000 1,082,000 2.9322 0.944 0.944 0.952 0.928 0.960 1,143,663 0.9461 -0.85%
2000-10-03 0 2.950 2.900 2.950 2.850 2.950 216,000 625,050 2.8938 0.952 0.936 0.952 0.920 0.952 669,461 0.9337 1.72%
2000-09-29 0 2.900 2.900 2.925 2.900 2.975 379,600 1,105,370 2.9119 0.936 0.936 0.944 0.936 0.960 1,176,516 0.9395 1.75%
2000-09-28 0 2.850 2.850 2.900 2.850 2.900 42,600 121,770 2.8585 0.920 0.920 0.936 0.920 0.936 132,033 0.9223 -0.87%
2000-09-27 0 2.875 2.875 2.925 2.750 2.975 369,333 1,072,231 2.9032 0.928 0.928 0.944 0.887 0.960 1,144,695 0.9367 4.55%
2000-09-26 0 2.750 2.750 2.800 2.750 2.850 376,400 1,051,790 2.7943 0.887 0.887 0.903 0.887 0.920 1,166,598 0.9016 -3.51%
2000-09-25 0 2.850 2.850 2.875 2.800 3.000 688,000 2,003,525 2.9121 0.920 0.920 0.928 0.903 0.968 2,132,357 0.9396 5.56%
2000-09-22 0 2.700 2.700 2.850 2.600 2.800 3,458,200 9,346,720 2.7028 0.871 0.871 0.920 0.839 0.903 10,718,195 0.8720 -3.57%
2000-09-21 0 2.800 2.725 2.800 2.700 2.900 905,693 2,554,344 2.8203 0.903 0.879 0.903 0.871 0.936 2,807,066 0.9100 -2.61%
2000-09-20 0 2.875 2.875 2.900 2.875 2.950 957,200 2,783,470 2.9079 0.928 0.928 0.936 0.928 0.952 2,966,704 0.9382 -5.74%
2000-09-19 0 3.050 2.950 3.050 2.825 3.050 1,385,454 3,976,959 2.8705 0.984 0.952 0.984 0.911 0.984 4,294,016 0.9262 5.17%
2000-09-18 0 2.900 2.900 2.925 2.875 2.950 1,071,506 3,112,882 2.9051 0.936 0.936 0.944 0.928 0.952 3,320,979 0.9373 -1.69%
2000-09-15 0 2.950 2.925 2.975 2.900 3.000 3,761,520 11,094,502 2.9495 0.952 0.944 0.960 0.936 0.968 11,658,292 0.9516 2.61%
2000-09-14 0 2.875 2.875 2.925 2.800 3.225 9,545,000 28,632,825 2.9998 0.928 0.928 0.944 0.903 1.041 29,583,359 0.9679 -12.21%
2000-09-12 0 3.275 3.250 3.275 3.275 3.425 881,400 2,925,815 3.3195 1.057 1.049 1.057 1.057 1.105 2,731,773 1.0710 -2.24%
2000-09-11 0 3.350 3.350 3.375 3.325 3.425 633,400 2,133,780 3.3688 1.081 1.081 1.089 1.073 1.105 1,963,132 1.0869 -2.90%
2000-09-08 0 3.450 3.450 3.475 3.450 3.525 248,440 866,949 3.4896 1.113 1.113 1.121 1.113 1.137 770,004 1.1259 -1.43%
2000-09-07 0 3.500 3.500 3.525 3.500 3.550 272,600 959,060 3.5182 1.129 1.129 1.137 1.129 1.145 844,885 1.1351 -1.41%
2000-09-06 0 3.550 3.525 3.550 3.525 3.650 556,800 1,992,610 3.5787 1.145 1.137 1.145 1.137 1.178 1,725,722 1.1547 -2.07%
2000-09-05 0 3.625 3.600 3.625 3.600 3.675 470,200 1,706,450 3.6292 1.170 1.162 1.170 1.162 1.186 1,457,317 1.1710 0.00%
2000-09-04 0 3.625 3.600 3.650 3.575 3.650 684,200 2,475,940 3.6187 1.170 1.162 1.178 1.153 1.178 2,120,580 1.1676 0.69%
2000-09-01 0 3.600 3.575 3.625 3.600 3.650 739,752 2,674,766 3.6158 1.162 1.153 1.170 1.162 1.178 2,292,755 1.1666 -1.37%
2000-08-31 0 3.650 3.650 3.700 3.650 3.700 202,800 744,595 3.6716 1.178 1.178 1.194 1.178 1.194 628,550 1.1846 -3.95%
2000-08-30 0 3.800 3.700 3.800 3.550 3.800 424,307 1,542,660 3.6357 1.226 1.194 1.226 1.145 1.226 1,315,079 1.1731 6.29%
2000-08-29 0 3.575 3.575 3.625 3.500 3.625 705,048 2,516,262 3.5689 1.153 1.153 1.170 1.129 1.170 2,185,195 1.1515 2.14%
2000-08-28 0 3.500 3.500 3.525 3.500 3.600 149,600 529,965 3.5425 1.129 1.129 1.137 1.129 1.162 463,664 1.1430 -1.41%
2000-08-25 0 3.550 3.525 3.600 3.525 3.625 781,800 2,815,230 3.6010 1.145 1.137 1.162 1.137 1.170 2,423,077 1.1618 -1.39%
2000-08-24 0 3.600 3.600 3.625 3.600 3.700 350,600 1,275,075 3.6368 1.162 1.162 1.170 1.162 1.194 1,086,634 1.1734 -2.70%
2000-08-23 0 3.700 3.700 3.725 3.700 3.825 989,200 3,712,620 3.7532 1.194 1.194 1.202 1.194 1.234 3,065,884 1.2109 -1.99%
2000-08-22 0 3.775 3.775 3.800 3.700 3.825 855,054 3,237,333 3.7861 1.218 1.218 1.226 1.194 1.234 2,650,117 1.2216 0.00%
2000-08-21 0 3.775 3.700 3.775 3.725 3.800 676,120 2,536,718 3.7519 1.218 1.194 1.218 1.202 1.226 2,095,537 1.2105 0.67%
2000-08-18 0 3.750 3.725 3.750 3.675 3.775 613,600 2,290,585 3.7330 1.210 1.202 1.210 1.186 1.218 1,901,765 1.2045 2.04%
2000-08-17 0 3.675 3.675 3.700 3.625 3.725 884,555 3,239,976 3.6628 1.186 1.186 1.194 1.170 1.202 2,741,551 1.1818 -2.00%
2000-08-16 0 3.750 3.700 3.750 3.700 3.900 1,363,220 5,140,209 3.7706 1.210 1.194 1.210 1.194 1.258 4,225,105 1.2166 -1.32%
2000-08-15 0 3.800 3.800 3.825 3.525 3.825 1,759,200 6,503,410 3.6968 1.226 1.226 1.234 1.137 1.234 5,452,388 1.1928 7.80%
2000-08-14 0 3.525 3.525 3.575 3.500 3.625 378,450 1,355,720 3.5823 1.137 1.137 1.153 1.129 1.170 1,172,952 1.1558 -1.40%
2000-08-11 0 3.575 3.575 3.600 3.525 3.600 509,600 1,828,480 3.5881 1.153 1.153 1.162 1.137 1.162 1,579,432 1.1577 -1.38%
2000-08-10 0 3.625 3.600 3.625 3.575 3.650 1,267,136 4,604,081 3.6335 1.170 1.162 1.170 1.153 1.178 3,927,306 1.1723 -0.68%
2000-08-09 0 3.650 3.600 3.625 3.400 3.775 3,203,000 11,603,915 3.6228 1.178 1.162 1.170 1.097 1.218 9,927,239 1.1689 5.80%
2000-08-08 0 3.450 3.300 3.400 3.275 3.450 756,634 2,511,054 3.3187 1.113 1.065 1.097 1.057 1.113 2,345,079 1.0708 4.55%
2000-08-07 0 3.300 3.275 3.300 3.225 3.375 1,206,635 3,995,405 3.3112 1.065 1.057 1.065 1.041 1.089 3,739,792 1.0683 0.00%
2000-08-04 0 3.300 3.300 3.325 3.300 3.300 165,200 545,020 3.2992 1.065 1.065 1.073 1.065 1.065 512,014 1.0645 1.54%
2000-08-03 0 3.250 3.225 3.300 3.250 3.300 614,161 2,008,181 3.2698 1.049 1.041 1.065 1.049 1.065 1,903,504 1.0550 -1.52%
2000-08-02 0 3.300 3.275 3.325 3.275 3.325 407,000 1,343,525 3.3010 1.065 1.057 1.073 1.057 1.073 1,261,438 1.0651 -1.49%
2000-08-01 0 3.350 3.350 3.375 3.300 3.400 415,800 1,394,995 3.3550 1.081 1.081 1.089 1.065 1.097 1,288,712 1.0825 1.52%
2000-07-31 0 3.300 3.300 3.325 3.225 3.350 288,400 949,735 3.2931 1.065 1.065 1.073 1.041 1.081 893,854 1.0625 0.76%
2000-07-28 0 3.275 3.275 3.300 3.250 3.325 444,880 1,458,746 3.2790 1.057 1.057 1.065 1.049 1.073 1,378,842 1.0580 -1.50%
2000-07-27 0 3.325 3.275 3.325 3.275 3.400 391,610 1,303,002 3.3273 1.073 1.057 1.073 1.057 1.097 1,213,739 1.0735 -2.92%
2000-07-26 0 3.425 3.425 3.475 3.425 3.500 652,600 2,261,755 3.4658 1.105 1.105 1.121 1.105 1.129 2,022,640 1.1182 0.00%
2000-07-25 0 3.425 3.425 3.450 3.375 3.450 793,454 2,708,901 3.4141 1.105 1.105 1.113 1.089 1.113 2,459,197 1.1015 0.74%
2000-07-24 0 3.400 3.375 3.400 3.200 3.525 1,395,750 4,762,193 3.4119 1.097 1.089 1.097 1.032 1.137 4,325,927 1.1008 3.03%
2000-07-21 0 3.300 3.300 3.350 3.250 3.425 1,061,000 3,544,350 3.3406 1.065 1.065 1.081 1.049 1.105 3,288,417 1.0778 0.00%
2000-07-20 0 3.300 3.275 3.300 3.250 3.350 297,537 975,825 3.2797 1.065 1.057 1.065 1.049 1.081 922,173 1.0582 -0.75%
2000-07-19 0 3.325 3.275 3.325 3.250 3.325 142,400 466,160 3.2736 1.073 1.057 1.073 1.049 1.073 441,348 1.0562 2.31%
2000-07-18 0 3.250 3.250 3.275 3.250 3.350 153,613 505,205 3.2888 1.049 1.049 1.057 1.049 1.081 476,101 1.0611 -2.99%
2000-07-17 0 3.350 3.275 3.375 3.250 3.375 261,600 865,400 3.3081 1.081 1.057 1.089 1.049 1.089 810,792 1.0674 0.75%
2000-07-14 0 3.325 3.275 3.325 3.225 3.350 254,240 839,016 3.3001 1.073 1.057 1.073 1.041 1.081 787,980 1.0648 0.00%
2000-07-13 0 3.325 3.325 3.350 3.325 3.475 224,800 759,160 3.3770 1.073 1.073 1.081 1.073 1.121 696,735 1.0896 -1.48%
2000-07-12 0 3.375 3.375 3.400 3.300 3.375 880,400 2,957,584 3.3594 1.089 1.089 1.097 1.065 1.089 2,728,674 1.0839 3.05%
2000-07-11 0 3.275 3.275 3.300 3.275 3.400 1,212,492 4,010,979 3.3080 1.057 1.057 1.065 1.057 1.097 3,757,945 1.0673 -0.76%
2000-07-10 0 3.300 3.275 3.300 3.200 3.300 958,690 3,102,140 3.2358 1.065 1.057 1.065 1.032 1.065 2,971,322 1.0440 3.12%
2000-07-07 0 3.200 3.200 3.225 3.150 3.225 261,222 835,706 3.1992 1.032 1.032 1.041 1.016 1.041 809,620 1.0322 -0.78%
2000-07-06 0 3.225 3.200 3.225 3.200 3.250 167,144 539,421 3.2273 1.041 1.032 1.041 1.032 1.049 518,039 1.0413 -0.77%
2000-07-05 0 3.250 3.250 3.300 3.200 3.300 147,400 481,360 3.2657 1.049 1.049 1.065 1.032 1.065 456,845 1.0537 0.00%
2000-07-04 0 3.250 3.225 3.275 3.200 3.275 246,482 798,215 3.2384 1.049 1.041 1.057 1.032 1.057 763,936 1.0449 0.00%
2000-07-03 0 3.250 3.250 3.300 3.200 3.300 301,516 974,600 3.2323 1.049 1.049 1.065 1.032 1.065 934,506 1.0429 0.00%
2000-06-30 0 3.250 3.250 3.300 3.150 3.300 295,800 959,365 3.2433 1.049 1.049 1.065 1.016 1.065 916,790 1.0464 0.00%
2000-06-29 0 3.250 3.225 3.250 3.225 3.300 152,200 495,095 3.2529 1.049 1.041 1.049 1.041 1.065 471,722 1.0495 -0.76%
2000-06-28 0 3.275 3.275 3.300 3.250 3.300 151,600 494,135 3.2595 1.057 1.057 1.065 1.049 1.065 469,862 1.0517 0.77%
2000-06-27 0 3.250 3.250 3.275 3.250 3.300 114,200 373,940 3.2744 1.049 1.049 1.057 1.049 1.065 353,947 1.0565 -0.76%
2000-06-26 0 3.275 3.275 3.300 3.225 3.325 123,600 403,965 3.2683 1.057 1.057 1.065 1.041 1.073 383,080 1.0545 0.00%
2000-06-23 0 3.275 3.275 3.300 3.250 3.275 236,600 774,485 3.2734 1.057 1.057 1.065 1.049 1.057 733,308 1.0562 -1.50%
2000-06-22 0 3.325 3.300 3.350 3.300 3.350 139,200 461,280 3.3138 1.073 1.065 1.081 1.065 1.081 431,430 1.0692 -0.75%
2000-06-21 0 3.350 3.325 3.350 3.300 3.350 90,000 298,235 3.3137 1.081 1.073 1.081 1.065 1.081 278,942 1.0692 0.75%
2000-06-20 0 3.325 3.300 3.350 3.250 3.350 201,547 666,198 3.3054 1.073 1.065 1.081 1.049 1.081 624,666 1.0665 -0.75%
2000-06-19 0 3.350 3.350 3.400 3.300 3.400 480,000 1,618,700 3.3723 1.081 1.081 1.097 1.065 1.097 1,487,691 1.0881 -2.19%
2000-06-16 0 3.425 3.400 3.425 3.150 3.450 407,800 1,349,990 3.3104 1.105 1.097 1.105 1.016 1.113 1,263,918 1.0681 5.38%
2000-06-15 0 3.250 3.200 3.250 3.200 3.250 97,014 314,593 3.2428 1.049 1.032 1.049 1.032 1.049 300,681 1.0463 0.00%
2000-06-14 0 3.250 3.250 3.275 3.200 3.250 362,614 1,172,553 3.2336 1.049 1.049 1.057 1.032 1.049 1,123,870 1.0433 -0.76%
2000-06-13 0 3.275 3.225 3.275 3.250 3.325 233,435 766,770 3.2847 1.057 1.041 1.057 1.049 1.073 723,498 1.0598 -1.50%
2000-06-12 0 3.325 3.300 3.350 3.250 3.350 124,734 415,651 3.3323 1.073 1.065 1.081 1.049 1.081 386,595 1.0752 -0.75%
2000-06-09 0 3.350 3.325 3.350 3.250 3.350 261,000 864,465 3.3121 1.081 1.073 1.081 1.049 1.081 808,932 1.0686 0.00%
2000-06-08 0 3.350 3.300 3.350 3.275 3.400 472,799 1,563,517 3.3069 1.081 1.065 1.081 1.057 1.097 1,465,373 1.0670 0.00%
2000-06-07 0 3.350 3.300 3.350 3.200 3.350 983,000 3,243,590 3.2997 1.081 1.065 1.081 1.032 1.081 3,046,668 1.0646 5.51%
2000-06-05 0 3.175 3.150 3.175 3.125 3.300 1,144,000 3,653,336 3.1935 1.024 1.016 1.024 1.008 1.065 3,545,664 1.0304 2.42%
2000-06-02 0 3.100 3.100 3.150 3.075 3.175 1,157,600 3,620,960 3.1280 1.000 1.000 1.016 0.992 1.024 3,587,815 1.0092 -1.59%
2000-06-01 0 3.150 3.150 3.175 3.100 3.175 293,512 920,080 3.1347 1.016 1.016 1.024 1.000 1.024 909,698 1.0114 0.00%
2000-05-31 0 3.150 3.200 3.250 3.050 3.200 688,400 2,164,980 3.1449 1.016 1.032 1.049 0.984 1.032 2,133,597 1.0147 -1.56%
2000-05-30 0 3.200 3.200 3.300 3.075 3.200 674,400 2,131,600 3.1607 1.032 1.032 1.065 0.992 1.032 2,090,206 1.0198 0.79%
2000-05-29 0 3.175 3.150 - 3.125 3.250 736,400 2,335,675 3.1717 1.024 1.016 - 1.008 1.049 2,282,366 1.0234 -2.31%
2000-05-26 0 3.250 3.250 3.300 3.125 3.250 1,024,200 3,278,895 3.2014 1.049 1.049 1.065 1.008 1.049 3,174,361 1.0329 0.00%
2000-05-25 0 3.250 3.250 3.275 3.200 3.300 523,400 1,701,490 3.2508 1.049 1.049 1.057 1.032 1.065 1,622,203 1.0489 2.36%
2000-05-24 0 3.175 3.150 3.225 3.125 3.300 330,200 1,062,455 3.2176 1.024 1.016 1.041 1.008 1.065 1,023,408 1.0382 -5.22%
2000-05-23 0 3.350 3.350 3.375 3.350 3.400 150,561 507,370 3.3699 1.081 1.081 1.089 1.081 1.097 466,642 1.0873 -0.74%
2000-05-22 0 3.375 3.375 3.400 3.300 3.400 193,400 649,735 3.3595 1.089 1.089 1.097 1.065 1.097 599,416 1.0839 -1.46%
2000-05-19 0 3.425 3.400 3.425 3.375 3.450 303,000 1,032,625 3.4080 1.105 1.097 1.105 1.089 1.113 939,105 1.0996 0.00%
2000-05-18 0 3.425 3.400 3.500 3.400 3.575 577,283 2,022,147 3.5029 1.105 1.097 1.129 1.097 1.153 1,789,206 1.1302 -3.52%
2000-05-17 0 3.550 3.450 3.550 3.400 3.550 252,600 874,205 3.4608 1.145 1.113 1.145 1.097 1.145 782,897 1.1166 0.00%
2000-05-16 0 3.550 3.550 3.650 3.350 3.550 131,400 453,975 3.4549 1.145 1.145 1.178 1.081 1.145 407,255 1.1147 4.41%
2000-05-15 0 3.400 3.375 3.450 3.375 3.400 346,160 1,176,370 3.3983 1.097 1.089 1.113 1.089 1.097 1,072,873 1.0965 0.00%
2000-05-12 0 3.400 3.375 3.400 3.350 3.500 169,800 575,825 3.3912 1.097 1.089 1.097 1.081 1.129 526,271 1.0942 0.00%
2000-05-10 0 3.400 3.350 3.400 3.350 3.450 253,000 852,275 3.3687 1.097 1.081 1.097 1.081 1.113 784,137 1.0869 -2.16%
2000-05-09 0 3.475 3.475 3.525 3.475 3.550 483,800 1,695,500 3.5045 1.121 1.121 1.137 1.121 1.145 1,499,469 1.1307 -2.11%
2000-05-08 0 3.550 3.550 3.600 3.550 3.600 302,800 1,085,805 3.5859 1.145 1.145 1.162 1.145 1.162 938,485 1.1570 -2.07%
2000-05-05 0 3.625 3.600 3.625 3.600 3.625 283,780 1,024,670 3.6108 1.170 1.162 1.170 1.162 1.170 879,535 1.1650 -0.68%
2000-05-04 0 3.650 3.625 3.650 3.625 3.700 155,600 567,175 3.6451 1.178 1.170 1.178 1.170 1.194 482,260 1.1761 -1.35%
2000-05-03 0 3.700 3.600 3.700 3.550 3.700 112,197 406,670 3.6246 1.194 1.162 1.194 1.145 1.194 347,739 1.1695 0.00%
2000-05-02 0 3.700 3.600 3.700 3.600 3.800 212,000 772,800 3.6453 1.194 1.162 1.194 1.162 1.226 657,064 1.1761 2.78%
2000-04-28 0 3.600 3.600 3.650 3.600 3.800 201,400 734,595 3.6474 1.162 1.162 1.178 1.162 1.226 624,210 1.1768 -5.26%
2000-04-27 0 3.800 3.750 3.800 3.600 3.800 316,668 1,181,885 3.7323 1.226 1.210 1.226 1.162 1.226 981,467 1.2042 4.11%
2000-04-26 0 3.650 3.625 3.650 3.550 3.650 1,420,200 5,113,215 3.6003 1.178 1.170 1.178 1.145 1.178 4,401,706 1.1616 1.39%
2000-04-25 0 3.600 3.600 3.650 3.550 3.650 382,000 1,376,800 3.6042 1.162 1.162 1.178 1.145 1.178 1,183,954 1.1629 -1.37%
2000-04-20 0 3.650 3.600 3.650 3.550 3.650 256,400 921,105 3.5925 1.178 1.162 1.178 1.145 1.178 794,675 1.1591 1.39%
2000-04-19 0 3.600 3.550 3.600 3.525 3.650 298,592 1,066,838 3.5729 1.162 1.145 1.162 1.137 1.178 925,443 1.1528 1.41%
2000-04-18 0 3.550 3.550 3.600 3.525 3.600 383,987 1,365,831 3.5570 1.145 1.145 1.162 1.137 1.162 1,190,113 1.1476 2.16%
2000-04-17 0 3.475 3.450 3.550 3.475 3.650 871,000 3,062,845 3.5165 1.121 1.113 1.145 1.121 1.178 2,699,540 1.1346 -6.08%
2000-04-14 0 3.700 3.700 3.725 3.650 3.700 526,000 1,940,600 3.6894 1.194 1.194 1.202 1.178 1.194 1,630,262 1.1904 0.00%
2000-04-13 0 3.700 3.700 3.725 3.700 3.750 530,800 1,980,955 3.7320 1.194 1.194 1.202 1.194 1.210 1,645,138 1.2041 -3.27%
2000-04-12 0 3.825 3.800 3.825 3.750 3.850 566,800 2,161,380 3.8133 1.234 1.226 1.234 1.210 1.242 1,756,715 1.2304 0.66%
2000-04-11 0 3.850 3.825 3.850 3.825 3.900 572,800 2,201,665 3.8437 1.226 1.218 1.226 1.218 1.242 1,798,671 1.2241 -1.28%
2000-04-10 0 3.900 3.875 3.950 3.900 3.975 357,885 1,410,893 3.9423 1.242 1.234 1.258 1.242 1.266 1,123,808 1.2555 -2.50%
2000-04-07 0 4.000 3.950 4.000 3.925 4.000 196,800 778,440 3.9555 1.274 1.258 1.274 1.250 1.274 617,979 1.2597 1.27%
2000-04-06 0 3.950 3.925 3.950 3.925 4.000 329,461 1,305,127 3.9614 1.258 1.250 1.258 1.250 1.274 1,034,553 1.2615 -1.25%
2000-04-05 0 4.000 3.950 4.000 3.950 4.050 645,400 2,579,118 3.9962 1.274 1.258 1.274 1.258 1.290 2,026,645 1.2726 -0.62%
2000-04-03 0 4.025 4.000 4.050 4.025 4.200 446,600 1,815,715 4.0656 1.282 1.274 1.290 1.282 1.338 1,402,385 1.2947 -1.83%
2000-03-31 0 4.100 4.075 4.100 4.025 4.150 439,600 1,797,465 4.0889 1.306 1.298 1.306 1.282 1.322 1,380,405 1.3021 0.61%
2000-03-30 0 4.075 4.075 4.100 4.000 4.100 525,626 2,140,424 4.0721 1.298 1.298 1.306 1.274 1.306 1,650,538 1.2968 -0.61%
2000-03-29 0 4.100 4.075 4.125 4.075 4.200 790,600 3,261,340 4.1251 1.306 1.298 1.314 1.298 1.338 2,482,593 1.3137 -1.20%
2000-03-28 0 4.150 4.050 4.150 4.050 4.200 868,864 3,573,936 4.1133 1.322 1.290 1.322 1.290 1.338 2,728,353 1.3099 0.61%
2000-03-27 0 4.125 4.100 4.125 4.000 4.200 751,448 3,095,186 4.1190 1.314 1.306 1.314 1.274 1.338 2,359,650 1.3117 1.85%
2000-03-24 0 4.050 4.050 4.075 4.000 4.050 237,185 955,082 4.0267 1.290 1.290 1.298 1.274 1.290 744,794 1.2823 0.62%
2000-03-23 0 4.025 4.000 4.025 4.000 4.050 409,861 1,646,965 4.0184 1.282 1.274 1.282 1.274 1.290 1,287,020 1.2797 -0.62%
2000-03-22 0 4.050 4.025 4.050 4.000 4.050 576,600 2,314,960 4.0148 1.290 1.282 1.290 1.274 1.290 1,810,603 1.2786 1.25%
2000-03-21 0 4.000 3.950 4.000 3.950 4.000 372,400 1,479,145 3.9719 1.274 1.258 1.274 1.258 1.274 1,169,387 1.2649 0.00%
2000-03-20 0 4.000 3.950 4.050 3.900 4.025 318,829 1,269,978 3.9833 1.274 1.258 1.290 1.242 1.282 1,001,167 1.2685 -0.62%
2000-03-17 0 4.025 4.000 4.025 3.950 4.050 768,136 3,070,014 3.9967 1.282 1.274 1.282 1.258 1.290 2,412,053 1.2728 1.90%
2000-03-16 0 3.950 3.950 3.975 3.950 4.000 1,650,400 6,494,265 3.9350 1.258 1.258 1.266 1.258 1.274 5,182,483 1.2531 -1.86%
2000-03-15 0 4.025 3.950 4.025 3.950 4.100 1,680,897 6,788,798 4.0388 1.282 1.258 1.282 1.258 1.306 5,278,248 1.2862 -2.42%
2000-03-14 0 4.125 4.100 4.125 3.900 4.250 889,072 3,649,122 4.1044 1.314 1.306 1.314 1.242 1.353 2,791,808 1.3071 5.77%
2000-03-13 0 3.900 3.900 3.925 3.875 3.950 1,050,309 4,110,029 3.9132 1.242 1.242 1.250 1.234 1.258 3,298,115 1.2462 -0.64%
2000-03-10 0 3.925 3.925 3.950 3.900 3.950 426,223 1,667,561 3.9124 1.250 1.250 1.258 1.242 1.258 1,338,399 1.2459 0.00%
2000-03-09 0 3.925 3.900 3.950 3.900 4.000 984,000 3,877,020 3.9401 1.250 1.242 1.258 1.242 1.274 3,089,895 1.2547 -1.26%
2000-03-08 0 3.975 3.950 4.000 3.950 4.025 716,218 2,847,245 3.9754 1.266 1.258 1.274 1.258 1.282 2,249,023 1.2660 -0.63%
2000-03-07 0 4.000 3.950 3.975 3.950 4.100 684,713 2,730,467 3.9878 1.274 1.258 1.266 1.258 1.306 2,150,093 1.2699 -0.62%
2000-03-06 0 4.025 4.000 4.025 3.975 4.050 643,800 2,571,980 3.9950 1.282 1.274 1.282 1.266 1.290 2,021,621 1.2722 0.00%
2000-03-03 0 4.025 4.000 4.050 4.000 4.100 788,800 3,190,025 4.0441 1.282 1.274 1.290 1.274 1.306 2,476,941 1.2879 0.00%
2000-03-02 0 4.025 4.000 4.075 4.025 4.075 638,453 2,578,650 4.0389 1.282 1.274 1.298 1.282 1.298 2,004,830 1.2862 -0.62%
2000-03-01 0 4.050 4.025 4.075 4.050 4.150 651,910 2,667,618 4.0920 1.290 1.282 1.298 1.290 1.322 2,047,087 1.3031 -0.61%
2000-02-29 0 4.075 4.075 4.100 4.075 4.150 342,220 1,403,355 4.1007 1.298 1.298 1.306 1.298 1.322 1,074,618 1.3059 -0.61%
2000-02-28 0 4.100 4.100 4.125 4.000 4.125 1,246,000 5,039,620 4.0446 1.306 1.306 1.314 1.274 1.314 3,912,611 1.2880 0.00%
2000-02-25 0 4.100 4.075 4.100 4.050 4.400 1,171,235 4,880,585 4.1670 1.306 1.298 1.306 1.290 1.401 3,677,839 1.3270 0.61%
2000-02-24 0 4.075 4.050 4.075 4.025 4.200 703,400 2,882,340 4.0977 1.298 1.290 1.298 1.282 1.338 2,208,773 1.3050 0.62%
2000-02-23 0 4.050 4.025 4.050 4.000 4.100 411,200 1,671,165 4.0641 1.290 1.282 1.290 1.274 1.306 1,291,225 1.2942 0.62%
2000-02-22 0 4.025 4.025 4.050 3.950 4.100 706,800 2,857,985 4.0436 1.282 1.282 1.290 1.258 1.306 2,219,449 1.2877 -2.42%
2000-02-21 0 4.125 4.125 4.175 4.050 4.200 400,200 1,643,900 4.1077 1.314 1.314 1.330 1.290 1.338 1,256,683 1.3081 0.00%
2000-02-18 0 4.125 4.125 4.175 4.100 4.175 1,547,800 6,388,148 4.1272 1.314 1.314 1.330 1.306 1.330 4,860,305 1.3144 -1.20%
2000-02-17 0 4.175 4.175 4.200 4.100 4.250 592,800 2,475,585 4.1761 1.330 1.330 1.338 1.306 1.353 1,861,474 1.3299 -0.60%
2000-02-16 0 4.200 4.175 4.200 4.150 4.250 609,400 2,566,695 4.2118 1.338 1.330 1.338 1.322 1.353 1,913,600 1.3413 0.60%
2000-02-15 0 4.175 4.150 4.200 4.025 4.300 893,333 3,672,991 4.1116 1.330 1.322 1.338 1.282 1.369 2,805,189 1.3094 3.73%
2000-02-14 0 4.025 4.000 4.050 4.000 4.125 1,909,320 7,701,692 4.0337 1.282 1.274 1.290 1.274 1.314 5,995,528 1.2846 -3.01%
2000-02-11 0 4.150 4.125 4.150 4.100 4.225 972,524 4,045,367 4.1597 1.322 1.314 1.322 1.306 1.345 3,053,859 1.3247 -1.78%
2000-02-10 0 4.225 4.200 4.225 4.200 4.350 1,004,600 4,287,300 4.2677 1.345 1.338 1.345 1.338 1.385 3,154,582 1.3591 -2.31%
2000-02-09 0 4.325 4.325 4.350 4.325 4.450 740,600 3,226,370 4.3564 1.377 1.377 1.385 1.377 1.417 2,325,586 1.3873 -1.70%
2000-02-08 0 4.400 4.400 4.500 4.300 4.500 1,241,666 5,473,416 4.4081 1.401 1.401 1.433 1.369 1.433 3,899,002 1.4038 -2.22%
2000-02-03 0 4.500 4.475 4.500 4.400 4.525 673,400 3,016,270 4.4792 1.433 1.425 1.433 1.401 1.441 2,114,569 1.4264 1.69%
2000-02-02 0 4.425 4.400 4.425 4.350 4.475 403,800 1,775,674 4.3974 1.409 1.401 1.409 1.385 1.425 1,267,988 1.4004 1.72%
2000-02-01 0 4.350 4.350 4.400 4.300 4.375 1,147,400 4,971,655 4.3330 1.385 1.385 1.401 1.369 1.393 3,602,994 1.3799 0.58%
2000-01-31 0 4.325 4.300 4.325 4.325 4.475 1,162,231 5,053,196 4.3478 1.377 1.369 1.377 1.377 1.425 3,649,565 1.3846 -2.81%
2000-01-28 0 4.450 4.450 4.475 4.375 4.500 1,001,200 4,435,790 4.4305 1.417 1.417 1.425 1.393 1.433 3,143,906 1.4109 0.56%
2000-01-27 0 4.425 4.425 4.450 4.325 4.525 1,424,504 6,406,434 4.4973 1.409 1.409 1.417 1.377 1.441 4,473,139 1.4322 -2.21%
2000-01-26 0 4.525 4.500 4.525 4.300 4.550 687,600 3,099,985 4.5084 1.441 1.433 1.441 1.369 1.449 2,159,159 1.4357 0.56%
2000-01-25 0 4.500 4.500 4.550 4.500 4.675 388,403 1,764,079 4.5419 1.433 1.433 1.449 1.433 1.489 1,219,639 1.4464 -4.26%
2000-01-24 0 4.700 4.650 4.700 4.575 4.700 868,400 3,996,505 4.6021 1.497 1.481 1.497 1.457 1.497 2,726,896 1.4656 2.17%
2000-01-21 0 4.600 4.575 4.600 4.450 4.650 602,964 2,786,748 4.6217 1.465 1.457 1.465 1.417 1.481 1,893,390 1.4718 -1.08%
2000-01-20 0 4.650 4.600 4.650 4.550 4.725 1,282,276 5,940,773 4.6330 1.481 1.465 1.481 1.449 1.505 4,026,523 1.4754 1.64%
2000-01-19 0 4.575 4.575 4.625 4.500 4.650 623,400 2,857,935 4.5844 1.457 1.457 1.473 1.433 1.481 1,957,562 1.4599 -0.54%
2000-01-18 0 4.600 4.575 4.625 4.600 4.700 619,120 2,877,091 4.6471 1.465 1.457 1.473 1.465 1.497 1,944,122 1.4799 -3.16%
2000-01-17 0 4.750 4.675 4.800 4.450 4.750 990,423 4,563,746 4.6079 1.513 1.489 1.529 1.417 1.513 3,110,065 1.4674 4.40%
2000-01-14 0 4.550 4.525 4.550 4.300 4.550 984,014 4,415,391 4.4871 1.449 1.441 1.449 1.369 1.449 3,089,939 1.4290 1.11%
2000-01-13 0 4.500 4.500 4.525 4.250 4.575 679,600 3,045,115 4.4807 1.433 1.433 1.441 1.353 1.457 2,134,038 1.4269 1.12%
2000-01-12 0 4.450 4.450 4.500 4.425 4.600 439,800 1,983,064 4.5090 1.417 1.417 1.433 1.409 1.465 1,381,033 1.4359 0.56%
2000-01-11 0 4.425 4.425 4.450 4.400 4.500 1,054,226 4,699,353 4.4576 1.409 1.409 1.417 1.401 1.433 3,310,415 1.4196 -1.67%
2000-01-10 0 4.500 4.500 4.525 4.500 4.575 835,800 3,795,055 4.5406 1.433 1.433 1.441 1.433 1.457 2,624,527 1.4460 1.12%
2000-01-07 0 4.450 4.425 4.500 4.400 4.700 1,890,427 8,675,170 4.5890 1.417 1.409 1.433 1.401 1.497 5,936,201 1.4614 3.49%
2000-01-06 0 4.300 4.300 4.325 4.250 4.525 1,348,400 5,899,375 4.3751 1.369 1.369 1.377 1.353 1.441 4,234,162 1.3933 -2.82%
2000-01-05 0 4.425 4.425 4.475 4.400 4.600 1,290,600 5,757,500 4.4611 1.409 1.409 1.425 1.401 1.465 4,052,662 1.4207 -4.32%
2000-01-04 0 4.625 4.625 4.650 4.600 4.700 794,113 3,686,314 4.6421 1.473 1.473 1.481 1.465 1.497 2,493,624 1.4783 -1.07%
2000-01-03 0 4.675 4.675 4.700 4.625 4.800 1,139,100 5,351,115 4.6977 1.489 1.489 1.497 1.473 1.529 3,576,931 1.4960 1.08%
1999-12-30 0 4.625 4.625 4.675 4.600 4.700 1,391,000 6,473,790 4.6541 1.473 1.473 1.489 1.465 1.497 4,367,931 1.4821 -1.60%
1999-12-29 0 4.700 4.675 4.700 4.625 4.725 722,650 3,382,673 4.6809 1.497 1.489 1.497 1.473 1.505 2,269,220 1.4907 -0.53%
1999-12-28 0 4.725 4.700 4.725 4.700 4.950 1,439,667 6,869,017 4.7713 1.505 1.497 1.505 1.497 1.576 4,520,753 1.5194 -4.06%
1999-12-24 0 4.925 4.900 4.925 4.850 5.250 1,536,000 7,644,275 4.9767 1.568 1.560 1.568 1.545 1.672 4,823,251 1.5849 -4.37%
1999-12-23 0 5.150 5.150 5.200 4.700 5.400 6,737,361 34,484,029 5.1183 1.640 1.640 1.656 1.497 1.720 21,156,241 1.6300 11.96%
1999-12-22 0 4.600 4.575 4.625 4.575 4.625 664,569 3,058,024 4.6015 1.465 1.457 1.473 1.457 1.473 2,086,838 1.4654 -0.54%
1999-12-21 0 4.625 4.600 4.625 4.550 4.675 888,600 4,126,650 4.6440 1.473 1.465 1.473 1.449 1.489 2,790,326 1.4789 -2.63%
1999-12-20 0 4.750 4.600 4.750 4.500 4.775 1,285,800 5,943,605 4.6225 1.513 1.465 1.513 1.433 1.521 4,037,589 1.4721 4.40%
1999-12-17 0 4.550 4.550 4.575 4.525 4.650 877,279 4,026,372 4.5896 1.449 1.449 1.457 1.441 1.481 2,754,777 1.4616 0.55%
1999-12-16 0 4.525 4.500 4.525 4.525 4.575 392,400 1,787,205 4.5545 1.441 1.433 1.441 1.441 1.457 1,232,190 1.4504 -1.63%
1999-12-15 0 4.600 4.600 4.625 4.600 4.750 570,000 2,650,025 4.6492 1.465 1.465 1.473 1.465 1.513 1,789,878 1.4806 -3.16%
1999-12-14 0 4.750 4.725 4.750 4.600 4.750 1,128,962 5,310,745 4.7041 1.513 1.505 1.513 1.465 1.513 3,545,096 1.4981 1.60%
1999-12-13 0 4.725 4.700 4.725 4.675 4.750 1,101,000 5,191,700 4.7154 1.489 1.481 1.489 1.473 1.497 3,494,268 1.4858 1.61%
1999-12-10 0 4.650 4.650 4.675 4.650 4.725 1,695,902 7,940,233 4.6820 1.465 1.465 1.473 1.465 1.489 5,382,321 1.4752 -1.06%
1999-12-09 0 4.700 4.700 4.725 4.675 4.750 897,480 4,221,726 4.7040 1.481 1.481 1.489 1.473 1.497 2,848,352 1.4822 -0.53%
1999-12-08 0 4.725 4.700 4.725 4.650 4.800 981,779 4,624,591 4.7104 1.489 1.481 1.489 1.465 1.512 3,115,894 1.4842 -1.05%
1999-12-07 0 4.775 4.725 4.775 4.675 4.875 3,577,588 17,101,410 4.7802 1.505 1.489 1.505 1.473 1.536 11,354,270 1.5062 -2.55%
1999-12-06 0 4.900 4.875 4.900 4.850 5.050 3,187,308 15,673,152 4.9174 1.544 1.536 1.544 1.528 1.591 10,115,629 1.5494 1.55%
1999-12-03 0 4.825 4.850 4.900 4.625 4.850 2,968,779 13,992,721 4.7133 1.520 1.528 1.544 1.457 1.528 9,422,079 1.4851 4.32%
1999-12-02 0 4.625 4.625 4.650 4.600 4.700 2,076,800 9,644,995 4.6442 1.457 1.457 1.465 1.449 1.481 6,591,186 1.4633 1.09%
1999-12-01 0 4.575 4.575 4.600 4.375 4.650 1,444,534 6,571,251 4.5490 1.442 1.442 1.449 1.379 1.465 4,584,549 1.4333 4.57%
1999-11-30 0 4.375 4.375 4.400 4.350 4.400 704,800 3,089,335 4.3833 1.379 1.379 1.386 1.371 1.386 2,236,839 1.3811 -0.57%
1999-11-29 0 4.400 4.325 4.350 4.350 4.525 1,982,400 8,772,635 4.4253 1.386 1.363 1.371 1.371 1.426 6,291,586 1.3943 0.57%
1999-11-26 0 4.375 4.375 4.400 4.250 4.500 1,136,055 4,971,517 4.3761 1.379 1.379 1.386 1.339 1.418 3,605,523 1.3789 1.74%
1999-11-25 0 4.300 4.300 4.325 4.225 4.475 1,920,030 8,349,414 4.3486 1.355 1.355 1.363 1.331 1.410 6,093,641 1.3702 -3.37%
1999-11-24 0 4.450 4.425 4.450 4.425 4.500 1,744,345 7,783,169 4.4619 1.402 1.394 1.402 1.394 1.418 5,536,066 1.4059 0.00%
1999-11-23 0 4.450 4.450 4.475 4.450 4.550 1,934,197 8,660,801 4.4777 1.402 1.402 1.410 1.402 1.434 6,138,604 1.4109 -1.66%
1999-11-22 0 4.525 4.525 4.550 4.525 4.775 2,890,600 13,433,380 4.6473 1.426 1.426 1.434 1.426 1.505 9,173,961 1.4643 -1.63%
1999-11-19 0 4.600 4.600 4.650 4.525 4.750 3,064,613 14,244,334 4.6480 1.449 1.449 1.465 1.426 1.497 9,726,230 1.4645 0.55%
1999-11-18 0 4.575 4.550 4.575 4.400 4.700 7,379,164 33,565,707 4.5487 1.442 1.434 1.442 1.386 1.481 23,419,415 1.4332 -8.04%
1999-11-17 0 4.975 4.975 5.000 4.850 5.050 1,914,589 9,468,234 4.9453 1.568 1.568 1.575 1.528 1.591 6,076,373 1.5582 2.58%
1999-11-16 0 4.850 4.850 4.875 4.775 5.000 1,731,000 8,453,805 4.8838 1.528 1.528 1.536 1.505 1.575 5,493,713 1.5388 1.04%
1999-11-15 0 4.800 4.800 4.825 4.800 4.900 2,325,684 11,236,915 4.8317 1.512 1.512 1.520 1.512 1.544 7,381,074 1.5224 -1.54%
1999-11-12 0 4.875 4.875 4.925 4.875 4.925 930,886 4,556,604 4.8949 1.536 1.536 1.552 1.536 1.552 2,954,373 1.5423 -1.52%
1999-11-11 0 4.950 4.925 4.950 4.900 5.000 1,102,250 5,464,985 4.9580 1.560 1.552 1.560 1.544 1.575 3,498,235 1.5622 0.00%
1999-11-10 0 4.950 4.950 5.000 4.900 4.975 1,781,616 8,817,542 4.9492 1.560 1.560 1.575 1.544 1.568 5,654,354 1.5594 1.02%
1999-11-09 0 4.900 4.900 4.925 4.900 4.975 819,000 4,040,355 4.9333 1.544 1.544 1.552 1.544 1.568 2,599,278 1.5544 -1.01%
1999-11-08 0 4.950 4.950 4.975 4.925 5.000 1,420,800 7,058,420 4.9679 1.560 1.560 1.568 1.552 1.575 4,509,224 1.5653 -0.50%
1999-11-05 0 4.975 4.975 5.000 4.975 5.050 1,864,600 9,308,600 4.9923 1.568 1.568 1.575 1.568 1.591 5,917,722 1.5730 0.00%
1999-11-04 0 4.975 4.950 4.975 4.900 5.000 1,702,640 8,461,882 4.9699 1.568 1.560 1.568 1.544 1.575 5,403,706 1.5659 0.51%
1999-11-03 0 4.950 4.925 4.950 4.900 5.050 516,800 2,576,036 4.9846 1.560 1.552 1.560 1.544 1.591 1,640,180 1.5706 0.00%
1999-11-02 0 4.950 4.950 5.000 4.900 4.975 1,027,600 5,082,422 4.9459 1.560 1.560 1.575 1.544 1.568 3,261,317 1.5584 0.51%
1999-11-01 0 4.925 4.900 4.925 4.900 4.975 808,690 3,981,007 4.9228 1.552 1.544 1.552 1.544 1.568 2,566,557 1.5511 0.00%
1999-10-29 0 4.925 4.925 4.950 4.900 4.950 1,717,069 8,467,206 4.9312 1.552 1.552 1.560 1.544 1.560 5,449,500 1.5538 1.03%
1999-10-28 0 4.875 4.875 4.900 4.875 4.950 777,800 3,825,400 4.9182 1.536 1.536 1.544 1.536 1.560 2,468,521 1.5497 -1.02%
1999-10-27 0 4.925 4.900 4.925 4.900 4.975 791,404 3,896,419 4.9234 1.552 1.544 1.552 1.544 1.568 2,511,696 1.5513 0.00%
1999-10-26 0 4.925 4.900 4.950 4.900 4.975 1,011,600 4,993,805 4.9365 1.552 1.544 1.560 1.544 1.568 3,210,537 1.5554 -1.01%
1999-10-25 0 4.975 4.975 5.000 4.975 5.050 1,648,969 8,265,613 5.0126 1.568 1.568 1.575 1.568 1.591 5,233,369 1.5794 -0.50%
1999-10-22 0 5.000 4.975 5.000 4.925 5.000 1,195,800 5,934,220 4.9626 1.575 1.568 1.575 1.552 1.575 3,795,137 1.5636 0.00%
1999-10-21 0 5.000 4.975 5.000 4.925 5.050 668,200 3,325,955 4.9775 1.575 1.568 1.575 1.552 1.591 2,120,681 1.5683 1.52%
1999-10-20 0 4.925 4.875 4.950 4.900 5.050 1,122,600 5,587,196 4.9770 1.552 1.536 1.560 1.544 1.591 3,562,820 1.5682 1.03%
1999-10-19 0 4.875 4.850 4.900 4.850 5.000 1,399,200 6,857,685 4.9011 1.536 1.528 1.544 1.528 1.575 4,440,672 1.5443 -3.47%
1999-10-15 0 5.050 5.050 5.100 5.000 5.300 907,600 4,599,890 5.0682 1.591 1.591 1.607 1.575 1.670 2,880,470 1.5969 -3.81%
1999-10-14 0 5.250 5.150 5.250 5.050 5.250 1,163,422 5,985,648 5.1449 1.654 1.623 1.654 1.591 1.654 3,692,378 1.6211 0.96%
1999-10-13 0 5.200 5.150 5.200 5.050 5.200 978,400 5,004,940 5.1154 1.638 1.623 1.638 1.591 1.638 3,105,170 1.6118 -1.89%
1999-10-12 0 5.300 5.250 5.300 5.250 5.350 535,800 2,846,480 5.3126 1.670 1.654 1.670 1.654 1.686 1,700,480 1.6739 -0.93%
1999-10-11 0 5.350 5.350 5.400 5.300 5.450 620,000 3,326,200 5.3648 1.686 1.686 1.701 1.670 1.717 1,967,708 1.6904 -1.83%
1999-10-08 0 5.450 5.450 5.500 5.450 5.500 628,815 3,440,640 5.4716 1.717 1.717 1.733 1.717 1.733 1,995,684 1.7240 -1.80%
1999-10-07 0 5.550 5.500 5.550 5.500 5.550 650,000 3,583,950 5.5138 1.749 1.733 1.749 1.733 1.749 2,062,919 1.7373 0.91%
1999-10-06 0 5.500 5.450 5.500 5.450 5.550 884,800 4,869,000 5.5029 1.733 1.717 1.733 1.717 1.749 2,808,109 1.7339 0.92%
1999-10-05 0 5.450 5.400 5.450 5.400 5.500 428,600 2,336,200 5.4508 1.717 1.701 1.717 1.701 1.733 1,360,257 1.7175 0.00%
1999-10-04 0 5.450 5.450 5.500 5.400 5.550 837,000 4,590,450 5.4844 1.717 1.717 1.733 1.701 1.749 2,656,405 1.7281 0.00%
1999-09-30 0 5.450 5.450 5.550 5.400 5.550 407,000 2,233,150 5.4869 1.717 1.717 1.749 1.701 1.749 1,291,705 1.7288 -0.91%
1999-09-29 0 5.500 5.400 5.500 5.400 5.500 953,200 5,194,560 5.4496 1.733 1.701 1.733 1.701 1.733 3,025,192 1.7171 0.92%
1999-09-28 0 5.450 5.450 5.500 5.400 5.500 540,000 2,945,750 5.4551 1.717 1.717 1.733 1.701 1.733 1,713,810 1.7188 0.93%
1999-09-27 0 5.400 5.400 5.450 5.350 5.500 1,851,541 10,003,479 5.4028 1.701 1.701 1.717 1.686 1.733 5,876,276 1.7023 -1.82%
1999-09-24 0 5.500 5.450 5.500 5.400 5.550 1,176,800 6,440,240 5.4727 1.733 1.717 1.733 1.701 1.749 3,734,836 1.7244 -0.90%
1999-09-23 0 5.550 5.550 5.600 5.550 5.600 527,800 2,949,680 5.5886 1.749 1.749 1.764 1.749 1.764 1,675,090 1.7609 0.00%
1999-09-22 0 5.550 5.550 5.600 5.500 5.650 816,800 4,557,090 5.5792 1.749 1.749 1.764 1.733 1.780 2,592,296 1.7579 -1.77%
1999-09-21 0 5.650 5.650 5.700 5.600 5.800 456,200 2,577,980 5.6510 1.780 1.780 1.796 1.764 1.828 1,447,852 1.7806 -0.88%
1999-09-20 0 5.700 5.650 5.700 5.650 5.750 794,200 4,530,610 5.7046 1.796 1.780 1.796 1.780 1.812 2,520,570 1.7975 0.00%
1999-09-17 0 5.700 5.700 5.800 5.650 5.900 1,521,000 8,781,110 5.7732 1.796 1.796 1.828 1.780 1.859 4,827,231 1.8191 -0.87%
1999-09-15 0 5.750 5.750 5.800 5.750 5.850 1,833,200 10,618,570 5.7924 1.812 1.812 1.828 1.812 1.843 5,818,067 1.8251 -1.71%
1999-09-14 0 5.850 5.850 5.900 5.800 5.950 639,200 3,774,590 5.9052 1.843 1.843 1.859 1.828 1.875 2,028,643 1.8606 -0.85%
1999-09-13 0 5.900 5.850 5.900 5.850 6.000 991,610 5,870,546 5.9202 1.859 1.843 1.859 1.843 1.891 3,147,094 1.8654 0.85%
1999-09-10 0 5.850 5.850 5.900 5.850 6.050 1,480,845 8,843,499 5.9719 1.843 1.843 1.859 1.843 1.906 4,699,790 1.8817 -1.68%
1999-09-09 0 5.950 5.900 5.950 5.900 6.050 2,028,855 12,092,106 5.9601 1.875 1.859 1.875 1.859 1.906 6,439,022 1.8779 0.85%
1999-09-08 0 5.900 5.900 5.950 5.850 6.100 3,221,200 19,371,270 6.0137 1.859 1.859 1.875 1.843 1.922 10,223,193 1.8948 0.00%
1999-09-07 0 5.900 5.900 5.950 5.600 6.150 3,673,000 21,612,800 5.8842 1.859 1.859 1.875 1.764 1.938 11,657,081 1.8540 3.51%
1999-09-06 0 5.700 5.650 5.700 5.650 5.800 1,662,634 9,482,627 5.7034 1.796 1.780 1.796 1.780 1.828 5,276,738 1.7971 1.79%
1999-09-03 0 5.600 5.600 5.650 5.350 5.800 2,252,600 12,651,630 5.6165 1.764 1.764 1.780 1.686 1.828 7,149,126 1.7697 3.70%
1999-09-02 0 5.400 5.400 5.450 5.350 5.450 852,800 4,603,066 5.3976 1.701 1.701 1.717 1.686 1.717 2,706,550 1.7007 -0.92%
1999-09-01 0 5.450 5.450 5.500 5.400 5.500 404,000 2,198,550 5.4420 1.717 1.717 1.733 1.701 1.733 1,282,184 1.7147 0.93%
1999-08-31 0 5.400 - 5.450 5.300 5.500 981,596 5,315,829 5.4155 1.701 - 1.717 1.670 1.733 3,115,313 1.7064 -2.70%
1999-08-30 0 5.550 5.500 5.550 5.400 5.550 903,200 4,976,470 5.5098 1.749 1.733 1.749 1.701 1.749 2,866,506 1.7361 2.78%
1999-08-27 0 5.400 5.400 5.450 5.350 5.450 464,200 2,502,340 5.3907 1.701 1.701 1.717 1.686 1.717 1,473,242 1.6985 -0.92%
1999-08-26 0 5.450 5.400 5.450 5.400 5.600 527,800 2,893,450 5.4821 1.717 1.701 1.717 1.701 1.764 1,675,090 1.7273 0.00%
1999-08-25 0 5.450 5.450 5.500 5.400 5.550 377,600 2,069,580 5.4809 1.717 1.717 1.733 1.701 1.749 1,198,397 1.7270 -2.68%
1999-08-24 0 5.600 5.550 5.600 5.450 5.600 395,600 2,185,890 5.5255 1.764 1.749 1.764 1.717 1.764 1,255,524 1.7410 0.00%
1999-08-23 0 5.600 5.600 5.650 5.600 5.800 600,200 3,394,380 5.6554 1.764 1.764 1.780 1.764 1.828 1,904,868 1.7820 -0.88%
1999-08-20 0 5.650 5.600 5.650 5.550 5.700 2,414,800 13,563,740 5.6169 1.780 1.764 1.780 1.749 1.796 7,663,904 1.7698 0.89%
1999-08-19 0 5.600 5.550 5.600 5.200 5.600 2,027,600 11,213,050 5.5302 1.764 1.749 1.764 1.638 1.764 6,435,039 1.7425 3.70%
1999-08-18 0 5.400 5.350 5.400 5.300 5.450 1,050,600 5,639,630 5.3680 1.701 1.686 1.701 1.670 1.717 3,334,312 1.6914 2.86%
1999-08-17 0 5.250 5.200 5.250 5.200 5.300 464,600 2,446,550 5.2659 1.654 1.638 1.654 1.638 1.670 1,474,511 1.6592 -0.94%
1999-08-16 0 5.300 5.300 5.350 5.200 5.350 1,386,078 7,311,808 5.2752 1.670 1.670 1.686 1.638 1.686 4,399,026 1.6621 2.91%
1999-08-13 0 5.150 5.100 5.150 5.050 5.250 1,986,600 10,125,702 5.0970 1.623 1.607 1.623 1.591 1.654 6,304,916 1.6060 -3.74%
1999-08-12 0 5.350 5.300 5.350 5.200 5.400 785,400 4,163,890 5.3016 1.686 1.670 1.686 1.638 1.701 2,492,641 1.6705 3.88%
1999-08-11 0 5.150 5.150 5.200 5.100 5.250 942,800 4,863,230 5.1583 1.623 1.623 1.638 1.607 1.654 2,992,185 1.6253 0.00%
1999-08-10 0 5.150 5.100 5.150 5.050 5.500 1,665,200 8,734,980 5.2456 1.623 1.607 1.623 1.591 1.733 5,284,882 1.6528 -2.83%
1999-08-09 0 5.300 5.300 5.350 5.300 5.400 960,000 5,107,400 5.3202 1.670 1.670 1.686 1.670 1.701 3,046,773 1.6763 -2.75%
1999-08-06 0 5.450 5.450 5.500 5.400 5.500 1,532,400 8,349,325 5.4485 1.717 1.717 1.733 1.701 1.733 4,863,412 1.7168 -0.91%
1999-08-05 0 5.500 5.450 5.500 5.400 5.750 2,744,000 15,232,520 5.5512 1.733 1.717 1.733 1.701 1.812 8,708,693 1.7491 -5.17%
1999-08-04 0 5.800 5.700 5.800 5.650 5.900 1,982,800 11,366,220 5.7324 1.828 1.796 1.828 1.780 1.859 6,292,856 1.8062 -0.85%
1999-08-03 0 5.850 5.850 5.900 5.800 6.150 2,969,200 17,650,650 5.9446 1.843 1.843 1.859 1.828 1.938 9,423,415 1.8731 -4.10%
1999-08-02 0 6.100 6.050 6.100 5.600 6.250 8,566,040 51,672,626 6.0323 1.922 1.906 1.922 1.764 1.969 27,186,230 1.9007 8.93%
1999-07-30 0 5.600 5.550 5.600 5.350 5.750 4,344,600 24,201,410 5.5705 1.764 1.749 1.764 1.686 1.812 13,788,553 1.7552 8.74%
1999-07-29 0 5.150 5.100 5.150 5.050 5.150 773,200 3,941,710 5.0979 1.623 1.607 1.623 1.591 1.623 2,453,922 1.6063 0.98%
1999-07-28 0 5.100 5.100 5.150 5.000 5.150 1,320,040 6,719,366 5.0903 1.607 1.607 1.623 1.575 1.623 4,189,440 1.6039 0.99%
1999-07-27 0 5.050 5.050 5.100 4.900 5.100 1,856,000 9,253,625 4.9858 1.591 1.591 1.607 1.544 1.607 5,890,428 1.5710 1.51%
1999-07-26 0 4.975 4.950 5.000 4.950 5.150 2,466,600 12,377,640 5.0181 1.568 1.560 1.575 1.560 1.623 7,828,303 1.5811 -2.45%
1999-07-23 0 5.100 5.100 5.150 5.050 5.250 2,295,400 11,783,650 5.1336 1.607 1.607 1.623 1.591 1.654 7,284,961 1.6175 -2.86%
1999-07-22 0 5.250 5.250 5.300 5.200 5.400 1,837,950 9,772,455 5.3170 1.654 1.654 1.670 1.638 1.701 5,833,142 1.6753 -0.94%
1999-07-21 0 5.300 5.250 5.300 5.150 5.350 2,337,000 12,246,310 5.2402 1.670 1.654 1.670 1.623 1.686 7,416,988 1.6511 0.00%
1999-07-20 0 5.300 5.300 5.350 5.250 5.450 1,498,000 8,023,100 5.3559 1.670 1.670 1.686 1.654 1.717 4,754,236 1.6876 0.95%
1999-07-19 0 5.250 5.250 5.300 5.150 5.400 1,515,200 8,013,880 5.2890 1.654 1.654 1.670 1.623 1.701 4,808,824 1.6665 0.96%
1999-07-16 0 5.200 5.150 5.200 5.050 5.200 2,059,800 10,561,730 5.1276 1.638 1.623 1.638 1.591 1.638 6,537,233 1.6156 0.97%
1999-07-15 0 5.150 5.150 5.200 5.050 5.250 1,760,700 9,060,130 5.1458 1.623 1.623 1.638 1.591 1.654 5,587,972 1.6214 0.98%
1999-07-14 0 5.100 5.100 5.150 5.050 5.250 1,974,100 10,122,635 5.1277 1.607 1.607 1.623 1.591 1.654 6,265,245 1.6157 -2.86%
1999-07-13 0 5.250 5.250 5.300 5.200 5.400 1,922,300 10,171,350 5.2912 1.654 1.654 1.670 1.638 1.701 6,100,846 1.6672 -2.78%
1999-07-12 0 5.400 5.400 5.450 5.400 5.700 1,325,200 7,348,840 5.5455 1.701 1.701 1.717 1.701 1.796 4,205,816 1.7473 -0.92%
1999-07-09 0 5.450 5.450 5.500 5.400 5.500 1,096,600 6,009,610 5.4802 1.717 1.717 1.733 1.701 1.733 3,480,304 1.7267 -0.91%
1999-07-08 0 5.500 5.450 5.500 5.350 5.600 2,850,000 15,647,340 5.4903 1.733 1.717 1.733 1.686 1.764 9,045,108 1.7299 0.00%
1999-07-07 0 5.500 5.450 5.500 5.400 5.700 2,848,000 15,782,780 5.5417 1.733 1.717 1.733 1.701 1.796 9,038,760 1.7461 -3.51%
1999-07-06 0 5.700 5.700 5.750 5.650 5.850 3,128,820 17,943,480 5.7349 1.796 1.796 1.812 1.780 1.843 9,930,005 1.8070 -2.56%
1999-07-05 0 5.850 5.850 5.900 5.750 6.000 5,455,201 32,194,168 5.9016 1.843 1.843 1.859 1.812 1.891 17,313,291 1.8595 -2.50%
1999-07-02 0 6.000 5.950 6.000 5.800 6.150 6,899,400 41,279,050 5.9830 1.891 1.875 1.891 1.828 1.938 21,896,778 1.8852 1.69%
1999-06-30 0 5.900 5.850 5.900 5.300 6.150 16,419,334 94,725,202 5.7691 1.859 1.843 1.859 1.670 1.938 52,110,401 1.8178 12.38%
1999-06-29 0 5.250 5.250 5.300 4.850 5.500 9,395,820 49,551,622 5.2738 1.654 1.654 1.670 1.528 1.733 29,819,721 1.6617 11.11%
1999-06-28 0 4.725 4.675 4.725 4.575 4.750 1,282,265 5,930,207 4.6248 1.489 1.473 1.489 1.442 1.497 4,069,553 1.4572 3.28%
1999-06-25 0 4.575 4.550 4.575 4.525 4.650 1,061,863 4,860,817 4.5776 1.442 1.434 1.442 1.426 1.465 3,370,058 1.4424 -1.08%
1999-06-24 0 4.625 4.625 4.650 4.600 4.750 2,045,600 9,552,520 4.6698 1.457 1.457 1.465 1.449 1.497 6,492,166 1.4714 -2.12%
1999-06-23 0 4.725 4.700 4.725 4.650 4.850 7,369,200 35,108,215 4.7642 1.489 1.481 1.489 1.465 1.528 23,387,792 1.5011 1.61%
1999-06-22 0 4.650 4.625 4.650 4.325 4.675 7,654,216 34,920,975 4.5623 1.465 1.457 1.465 1.363 1.473 24,292,354 1.4375 6.29%
1999-06-21 0 4.375 4.350 4.400 4.225 4.375 1,253,840 5,388,362 4.2975 1.379 1.371 1.386 1.331 1.379 3,979,340 1.3541 3.55%
1999-06-17 0 4.225 4.175 4.200 4.200 4.325 543,400 2,315,095 4.2604 1.331 1.315 1.323 1.323 1.363 1,724,601 1.3424 -1.17%
1999-06-16 0 4.275 4.250 4.275 4.125 4.300 2,041,000 8,687,615 4.2565 1.347 1.339 1.347 1.300 1.355 6,477,567 1.3412 3.64%
1999-06-15 0 4.125 4.125 4.150 4.125 4.150 526,220 2,177,180 4.1374 1.300 1.300 1.308 1.300 1.308 1,670,076 1.3036 -0.60%
1999-06-14 0 4.150 4.125 4.150 4.100 4.200 813,000 3,358,240 4.1307 1.308 1.300 1.308 1.292 1.323 2,580,236 1.3015 -0.60%
1999-06-11 0 4.175 4.150 4.175 4.100 4.175 1,124,960 4,662,214 4.1443 1.315 1.308 1.315 1.292 1.315 3,570,310 1.3058 1.83%
1999-06-10 0 4.100 4.100 4.150 4.100 4.250 833,570 3,501,174 4.2002 1.292 1.292 1.308 1.292 1.339 2,645,519 1.3234 -1.80%
1999-06-09 0 4.175 4.150 4.175 4.100 4.175 546,600 2,264,720 4.1433 1.315 1.308 1.315 1.292 1.315 1,734,756 1.3055 0.60%
1999-06-08 0 4.150 4.150 4.175 4.125 4.200 769,982 3,199,653 4.1555 1.308 1.308 1.315 1.300 1.323 2,443,709 1.3093 1.22%
1999-06-07 0 4.100 4.100 4.125 4.075 4.150 770,600 3,175,250 4.1205 1.292 1.292 1.300 1.284 1.308 2,445,670 1.2983 0.00%
1999-06-04 0 4.100 4.075 4.100 4.100 4.150 578,800 2,384,850 4.1203 1.292 1.284 1.292 1.292 1.308 1,836,950 1.2983 -1.20%
1999-06-03 0 4.150 4.125 4.175 4.075 4.175 308,400 1,273,775 4.1303 1.308 1.300 1.315 1.284 1.315 978,776 1.3014 -0.60%
1999-06-02 0 4.175 4.175 4.200 4.150 4.200 264,400 1,103,545 4.1738 1.315 1.315 1.323 1.308 1.323 839,132 1.3151 -0.60%
1999-06-01 0 4.200 4.200 4.225 4.150 4.200 315,200 1,318,290 4.1824 1.323 1.323 1.331 1.308 1.323 1,000,357 1.3178 0.00%
1999-05-31 0 4.200 4.175 4.200 4.150 4.200 366,628 1,534,708 4.1860 1.323 1.315 1.323 1.308 1.323 1,163,575 1.3190 -1.18%
1999-05-28 0 4.250 4.150 4.250 4.125 4.250 1,244,534 5,176,736 4.1596 1.339 1.308 1.339 1.300 1.339 3,949,805 1.3106 0.00%
1999-05-27 0 4.250 4.250 4.300 4.250 4.425 1,357,000 5,866,105 4.3228 1.339 1.339 1.355 1.339 1.394 4,306,741 1.3621 -2.30%
1999-05-26 0 4.350 4.325 4.350 4.300 4.425 632,000 2,737,845 4.3320 1.371 1.363 1.371 1.355 1.394 2,005,792 1.3650 -0.57%
1999-05-25 0 4.375 4.350 4.375 4.275 4.475 1,519,000 6,638,355 4.3702 1.379 1.371 1.379 1.347 1.410 4,820,884 1.3770 0.57%
1999-05-24 0 4.350 4.325 4.350 4.075 4.500 1,899,936 8,208,418 4.3204 1.371 1.363 1.371 1.284 1.418 6,029,869 1.3613 5.45%
1999-05-21 0 4.125 4.100 4.125 4.100 4.200 605,600 2,512,765 4.1492 1.300 1.292 1.300 1.292 1.323 1,922,006 1.3074 -1.20%
1999-05-20 0 4.175 4.175 4.200 4.175 4.225 299,840 1,259,110 4.1993 1.315 1.315 1.323 1.315 1.331 951,609 1.3231 0.00%
1999-05-19 0 4.175 4.175 4.200 4.175 4.200 813,400 3,401,515 4.1818 1.315 1.315 1.323 1.315 1.323 2,581,505 1.3176 -1.18%
1999-05-18 0 4.225 4.175 4.225 4.175 4.250 650,400 2,740,200 4.2131 1.331 1.315 1.331 1.315 1.339 2,064,189 1.3275 0.00%
1999-05-17 0 4.225 4.200 4.225 4.200 4.375 501,900 2,114,115 4.2122 1.331 1.323 1.331 1.323 1.379 1,592,891 1.3272 -1.17%
1999-05-14 0 4.275 4.250 4.300 4.225 4.325 1,014,800 4,364,995 4.3013 1.347 1.339 1.355 1.331 1.363 3,220,693 1.3553 -1.16%
1999-05-13 0 4.325 4.275 4.300 4.300 4.425 1,337,800 5,857,300 4.3783 1.363 1.347 1.355 1.355 1.394 4,245,805 1.3795 -0.57%
1999-05-12 0 4.350 4.325 4.350 4.200 4.375 1,102,867 4,760,943 4.3169 1.371 1.363 1.371 1.323 1.379 3,500,193 1.3602 3.57%
1999-05-11 0 4.200 4.175 4.200 4.150 4.200 554,400 2,317,145 4.1796 1.323 1.315 1.323 1.308 1.323 1,759,511 1.3169 0.00%
1999-05-10 0 4.200 4.175 4.225 4.150 4.275 1,227,000 5,167,340 4.2114 1.323 1.315 1.331 1.308 1.347 3,894,157 1.3269 -1.75%
1999-05-07 0 4.275 4.275 4.300 4.250 4.400 1,208,400 5,212,465 4.3135 1.347 1.347 1.355 1.339 1.386 3,835,126 1.3591 -2.84%
1999-05-06 0 4.400 4.375 4.400 4.350 4.425 1,477,800 6,477,464 4.3832 1.386 1.379 1.386 1.371 1.394 4,690,126 1.3811 -0.56%
1999-05-05 0 4.425 4.400 4.425 4.300 4.425 1,625,973 7,136,882 4.3893 1.394 1.386 1.394 1.355 1.394 5,160,386 1.3830 0.57%
1999-05-04 0 4.400 4.350 4.400 4.350 4.500 2,878,225 12,667,870 4.4013 1.386 1.371 1.386 1.371 1.418 9,134,686 1.3868 1.15%
1999-05-03 0 4.350 4.375 4.400 4.200 4.375 4,295,702 18,489,488 4.3042 1.371 1.379 1.386 1.323 1.379 13,633,364 1.3562 2.35%
1999-04-30 0 4.250 4.200 4.250 4.200 4.350 1,729,400 7,407,635 4.2834 1.339 1.323 1.339 1.323 1.371 5,488,635 1.3496 -0.58%
1999-04-29 0 4.275 4.225 4.275 4.125 4.275 757,200 3,185,580 4.2071 1.347 1.331 1.347 1.300 1.347 2,403,142 1.3256 2.40%
1999-04-28 0 4.175 4.200 4.250 4.175 4.375 1,394,800 5,961,705 4.2742 1.315 1.323 1.339 1.315 1.379 4,426,707 1.3468 -2.91%
1999-04-27 0 4.300 4.125 4.275 4.100 4.350 1,892,097 7,951,387 4.2024 1.355 1.300 1.347 1.292 1.371 6,004,990 1.3241 2.38%
1999-04-26 0 4.200 4.200 4.250 4.175 4.250 758,977 3,199,146 4.2151 1.323 1.323 1.339 1.315 1.339 2,408,782 1.3281 -0.59%
1999-04-23 0 4.225 4.225 4.250 4.200 4.400 3,099,003 13,363,335 4.3121 1.331 1.331 1.339 1.323 1.386 9,835,374 1.3587 -1.17%
1999-04-22 0 4.275 4.275 4.300 4.200 4.350 1,937,918 8,328,514 4.2977 1.347 1.347 1.355 1.323 1.371 6,150,413 1.3541 3.01%
1999-04-21 0 4.200 4.200 4.225 4.175 4.250 1,106,808 4,657,824 4.2083 1.308 1.308 1.315 1.300 1.323 3,555,023 1.3102 0.60%
1999-04-20 0 4.175 4.175 4.225 4.175 4.350 1,614,145 6,824,550 4.2280 1.300 1.300 1.315 1.300 1.354 5,184,569 1.3163 -0.60%
1999-04-19 0 4.200 4.200 4.225 4.175 4.475 4,031,346 17,464,574 4.3322 1.308 1.308 1.315 1.300 1.393 12,948,521 1.3488 0.60%
1999-04-16 0 4.175 4.150 4.175 4.125 4.250 1,814,525 7,638,071 4.2094 1.300 1.292 1.300 1.284 1.323 5,828,181 1.3105 1.83%
1999-04-15 0 4.100 4.100 4.125 4.050 4.150 894,222 3,657,652 4.0903 1.276 1.276 1.284 1.261 1.292 2,872,205 1.2735 -1.20%
1999-04-14 0 4.150 4.125 4.175 4.125 4.225 1,507,400 6,295,490 4.1764 1.292 1.284 1.300 1.284 1.315 4,841,708 1.3003 -0.60%
1999-04-13 0 4.175 4.150 4.175 4.100 4.200 1,262,747 5,249,963 4.1576 1.300 1.292 1.300 1.276 1.308 4,055,892 1.2944 0.60%
1999-04-12 0 4.150 4.125 4.150 4.100 4.275 4,736,110 19,766,241 4.1735 1.292 1.284 1.292 1.276 1.331 15,212,194 1.2994 -0.60%
1999-04-09 0 4.175 4.175 4.200 3.800 4.200 5,261,400 21,123,840 4.0149 1.300 1.300 1.308 1.183 1.308 16,899,404 1.2500 8.44%
1999-04-08 0 3.850 3.850 3.875 3.850 3.975 1,188,381 4,645,590 3.9092 1.199 1.199 1.206 1.199 1.238 3,817,032 1.2171 -0.65%
1999-04-07 0 3.875 3.875 3.900 3.800 3.925 1,900,000 7,344,045 3.8653 1.206 1.206 1.214 1.183 1.222 6,102,723 1.2034 3.33%
1999-04-01 0 3.750 3.700 3.750 3.700 3.775 584,963 2,190,962 3.7455 1.168 1.152 1.168 1.152 1.175 1,878,878 1.1661 0.00%
1999-03-31 0 3.750 3.750 3.775 3.700 3.800 857,000 3,225,165 3.7633 1.168 1.168 1.175 1.152 1.183 2,752,649 1.1717 -1.32%
1999-03-30 0 3.800 3.750 3.800 3.700 3.850 2,458,204 9,305,755 3.7856 1.183 1.168 1.183 1.152 1.199 7,895,652 1.1786 2.70%
1999-03-29 0 3.700 3.700 3.750 3.700 3.800 979,000 3,639,875 3.7180 1.152 1.152 1.168 1.152 1.183 3,144,508 1.1575 -1.33%
1999-03-26 0 3.750 3.750 3.800 3.750 3.825 1,085,800 4,112,270 3.7873 1.168 1.168 1.183 1.168 1.191 3,487,546 1.1791 -0.66%
1999-03-25 0 3.775 3.750 3.800 3.675 3.775 1,180,500 4,413,913 3.7390 1.175 1.168 1.183 1.144 1.175 3,791,718 1.1641 3.42%
1999-03-24 0 3.650 3.700 3.725 3.575 3.725 1,638,000 5,941,400 3.6272 1.136 1.152 1.160 1.113 1.160 5,261,190 1.1293 -1.35%
1999-03-23 0 3.700 3.650 3.700 3.600 3.700 1,573,409 5,729,846 3.6417 1.152 1.136 1.152 1.121 1.152 5,053,726 1.1338 0.68%
1999-03-22 0 3.675 3.675 3.700 3.650 3.750 821,600 3,036,755 3.6961 1.144 1.144 1.152 1.136 1.168 2,638,946 1.1507 -1.34%
1999-03-19 0 3.725 3.725 3.750 3.600 3.775 3,398,000 12,563,485 3.6973 1.160 1.160 1.168 1.121 1.175 10,914,239 1.1511 5.67%
1999-03-18 0 3.525 3.525 3.550 3.525 3.625 1,892,600 6,728,795 3.5553 1.097 1.097 1.105 1.097 1.129 6,078,955 1.1069 -4.08%
1999-03-17 0 3.675 3.600 3.675 3.550 3.700 883,600 3,175,800 3.5942 1.144 1.121 1.144 1.105 1.152 2,838,088 1.1190 2.80%
1999-03-16 0 3.575 3.550 3.575 3.575 3.625 639,871 2,300,255 3.5949 1.113 1.105 1.113 1.113 1.129 2,055,240 1.1192 -0.69%
1999-03-15 0 3.600 3.575 3.600 3.550 3.600 453,400 1,623,435 3.5806 1.121 1.113 1.121 1.105 1.121 1,456,302 1.1148 -1.37%
1999-03-12 0 3.650 3.650 3.675 3.650 3.750 1,853,800 6,851,425 3.6959 1.136 1.136 1.144 1.136 1.168 5,954,331 1.1507 0.69%
1999-03-11 0 3.625 3.625 3.650 3.600 3.700 884,645 3,238,295 3.6606 1.129 1.129 1.136 1.121 1.152 2,841,444 1.1397 -0.68%
1999-03-10 0 3.650 3.650 3.675 3.550 3.725 2,962,737 10,803,979 3.6466 1.136 1.136 1.144 1.105 1.160 9,516,192 1.1353 2.82%
1999-03-09 0 3.550 3.525 3.550 3.400 3.550 2,336,500 8,138,700 3.4833 1.105 1.097 1.105 1.059 1.105 7,504,744 1.0845 4.41%
1999-03-08 0 3.400 3.400 3.425 3.400 3.475 608,853 2,085,613 3.4255 1.059 1.059 1.066 1.059 1.082 1,955,611 1.0665 -1.45%
1999-03-05 0 3.450 3.425 3.450 3.375 3.475 1,314,297 4,483,785 3.4115 1.074 1.066 1.074 1.051 1.082 4,221,469 1.0621 2.22%
1999-03-04 0 3.375 3.375 3.400 3.350 3.400 286,007 965,047 3.3742 1.051 1.051 1.059 1.043 1.059 918,643 1.0505 -0.74%
1999-03-03 0 3.400 3.400 3.425 3.375 3.450 502,160 1,710,020 3.4053 1.059 1.059 1.066 1.051 1.074 1,612,918 1.0602 0.74%
1999-03-02 0 3.375 3.375 3.400 3.350 3.475 874,000 2,979,500 3.4090 1.051 1.051 1.059 1.043 1.082 2,807,253 1.0614 -1.46%
1999-03-01 0 3.425 3.400 3.450 3.400 3.450 789,000 2,701,975 3.4246 1.066 1.059 1.074 1.059 1.074 2,534,236 1.0662 0.74%
1999-02-26 0 3.400 3.375 3.400 3.375 3.475 3,300,625 11,269,643 3.4144 1.059 1.051 1.059 1.051 1.082 10,601,474 1.0630 0.00%
1999-02-25 0 3.400 3.400 3.425 3.350 3.475 630,000 2,143,807 3.4029 1.059 1.059 1.066 1.043 1.082 2,023,535 1.0594 -2.16%
1999-02-24 0 3.475 3.450 3.500 3.375 3.500 1,171,800 4,043,970 3.4511 1.082 1.074 1.090 1.051 1.090 3,763,774 1.0744 0.00%
1999-02-23 0 3.475 3.425 3.475 3.400 3.500 538,600 1,855,065 3.4442 1.082 1.066 1.082 1.059 1.090 1,729,961 1.0723 0.72%
1999-02-22 0 3.450 3.450 3.500 3.450 3.575 289,805 1,019,142 3.5166 1.074 1.074 1.090 1.074 1.113 930,842 1.0949 -1.43%
1999-02-19 0 3.500 3.500 3.550 3.400 3.700 1,577,600 5,620,310 3.5626 1.090 1.090 1.105 1.059 1.152 5,067,187 1.1092 -3.45%
1999-02-15 0 3.625 3.350 3.600 3.325 3.625 934,400 3,226,925 3.4535 1.129 1.043 1.121 1.035 1.129 3,001,255 1.0752 6.62%
1999-02-12 0 3.400 3.375 3.400 3.375 3.400 1,012,000 3,428,725 3.3881 1.059 1.051 1.059 1.051 1.059 3,250,503 1.0548 0.74%
1999-02-11 0 3.375 3.275 3.425 3.250 3.450 1,043,381 3,466,934 3.3228 1.051 1.020 1.066 1.012 1.074 3,351,298 1.0345 2.27%
1999-02-10 0 3.300 3.350 - 3.175 3.350 619,800 2,006,780 3.2378 1.027 1.043 - 0.988 1.043 1,990,773 1.0080 0.76%
1999-02-09 0 3.275 3.250 3.275 3.175 3.275 426,200 1,378,760 3.2350 1.020 1.012 1.020 0.988 1.020 1,368,937 1.0072 3.15%
1999-02-08 0 3.175 3.175 3.200 3.175 3.250 949,400 3,044,970 3.2073 0.988 0.988 0.996 0.988 1.012 3,049,434 0.9985 -0.78%
1999-02-05 0 3.200 3.175 3.200 3.150 3.250 793,000 2,527,050 3.1867 0.996 0.988 0.996 0.981 1.012 2,547,084 0.9921 -2.29%
1999-02-04 0 3.275 3.275 3.300 3.225 3.325 457,680 1,500,321 3.2781 1.020 1.020 1.027 1.004 1.035 1,470,050 1.0206 2.34%
1999-02-03 0 3.200 3.200 3.225 3.175 3.375 1,166,500 3,803,833 3.2609 0.996 0.996 1.004 0.988 1.051 3,746,751 1.0152 0.79%
1999-02-02 0 3.175 3.175 3.200 3.175 3.300 1,228,400 3,942,135 3.2092 0.988 0.988 0.996 0.988 1.027 3,945,571 0.9991 -4.51%
1999-02-01 0 3.325 3.325 3.350 3.150 3.350 625,800 2,040,395 3.2605 1.035 1.035 1.043 0.981 1.043 2,010,044 1.0151 0.76%
1999-01-29 0 3.300 3.350 3.375 3.175 3.350 1,304,800 4,248,545 3.2561 1.027 1.043 1.051 0.988 1.043 4,190,965 1.0137 0.76%
1999-01-28 0 3.275 3.275 3.325 3.275 3.375 1,181,600 3,927,145 3.3236 1.020 1.020 1.035 1.020 1.051 3,795,251 1.0348 -4.38%
1999-01-27 0 3.425 3.400 3.425 3.375 3.500 1,074,400 3,692,185 3.4365 1.066 1.059 1.066 1.051 1.090 3,450,929 1.0699 2.24%
1999-01-26 0 3.350 3.350 3.375 3.200 3.450 2,235,001 7,502,833 3.3570 1.043 1.043 1.051 0.996 1.074 7,178,733 1.0451 7.20%
1999-01-25 0 3.125 3.100 3.150 3.100 3.300 2,416,800 7,630,245 3.1572 0.973 0.965 0.981 0.965 1.027 7,762,664 0.9829 -6.72%
1999-01-22 0 3.350 3.350 3.425 3.350 3.500 1,612,261 5,509,181 3.4171 1.043 1.043 1.066 1.043 1.090 5,178,517 1.0639 -5.63%
1999-01-21 0 3.550 3.550 3.600 3.500 3.600 1,524,800 5,382,770 3.5301 1.105 1.105 1.121 1.090 1.121 4,897,596 1.0991 -2.07%
1999-01-20 0 3.625 3.600 3.650 3.600 3.650 1,395,200 5,039,715 3.6122 1.129 1.121 1.136 1.121 1.136 4,481,326 1.1246 0.69%
1999-01-19 0 3.600 3.600 3.625 3.600 3.725 1,045,000 3,802,950 3.6392 1.121 1.121 1.129 1.121 1.160 3,356,498 1.1330 -2.04%
1999-01-18 0 3.675 3.675 3.700 3.600 3.800 2,249,200 8,292,060 3.6867 1.144 1.144 1.152 1.121 1.183 7,224,340 1.1478 -3.29%
1999-01-15 0 3.800 3.775 3.800 3.750 3.825 1,785,000 6,779,145 3.7978 1.183 1.175 1.183 1.168 1.191 5,733,348 1.1824 0.00%
1999-01-14 0 3.800 3.800 3.875 3.750 3.950 1,227,200 4,745,635 3.8670 1.183 1.183 1.206 1.168 1.230 3,941,717 1.2040 -3.80%
1999-01-13 0 3.950 3.950 3.975 3.950 4.225 805,000 3,258,935 4.0484 1.230 1.230 1.238 1.230 1.315 2,585,627 1.2604 -5.39%
1999-01-12 0 4.175 4.075 4.175 4.000 4.250 309,200 1,277,255 4.1308 1.300 1.269 1.300 1.245 1.323 993,138 1.2861 1.21%
1999-01-11 0 4.125 4.125 4.150 4.100 4.250 489,527 2,025,825 4.1383 1.284 1.284 1.292 1.276 1.323 1,572,341 1.2884 -2.37%
1999-01-08 0 4.225 4.225 4.250 4.150 4.300 1,252,936 5,328,764 4.2530 1.315 1.315 1.323 1.292 1.339 4,024,380 1.3241 0.60%
1999-01-07 0 4.200 4.200 4.225 4.150 4.250 1,892,400 7,949,190 4.2006 1.308 1.308 1.315 1.292 1.323 6,078,312 1.3078 1.20%
1999-01-06 0 4.150 4.125 4.150 4.100 4.175 373,816 1,544,011 4.1304 1.292 1.284 1.292 1.276 1.300 1,200,682 1.2859 1.22%
1999-01-05 0 4.100 4.100 4.125 4.050 4.175 271,800 1,109,110 4.0806 1.276 1.276 1.284 1.261 1.300 873,011 1.2704 1.23%
1999-01-04 0 4.050 4.050 4.100 4.050 4.200 403,599 1,660,451 4.1141 1.261 1.261 1.276 1.261 1.308 1,296,344 1.2809 -4.14%
1998-12-31 0 4.225 4.225 4.250 4.200 4.250 399,200 1,685,155 4.2213 1.315 1.315 1.323 1.308 1.323 1,282,214 1.3143 0.00%
1998-12-30 0 4.225 4.225 4.250 4.125 4.225 576,880 2,412,088 4.1813 1.315 1.315 1.323 1.284 1.315 1,852,915 1.3018 1.20%
1998-12-29 0 4.175 4.175 4.225 4.100 4.250 558,120 2,335,873 4.1853 1.300 1.300 1.315 1.276 1.323 1,792,659 1.3030 1.83%
1998-12-28 0 0.820 0.810 0.820 0.810 0.840 3,530,763 2,907,355 0.8234 1.276 1.261 1.276 1.261 1.308 2,268,134 1.2818 0.00%
1998-12-24 0 0.820 0.820 0.830 0.800 0.820 5,648,000 4,589,480 0.8126 1.276 1.276 1.292 1.245 1.276 3,628,230 1.2649 2.50%
1998-12-23 0 0.800 0.790 0.800 0.780 0.820 5,206,152 4,193,244 0.8054 1.245 1.230 1.245 1.214 1.276 3,344,390 1.2538 -2.44%
1998-12-22 0 0.820 0.810 0.820 0.790 0.840 15,761,113 12,858,645 0.8158 1.276 1.261 1.276 1.230 1.308 10,124,812 1.2700 -2.38%
1998-12-21 0 0.840 0.830 0.840 0.830 0.880 13,793,842 11,762,732 0.8528 1.308 1.292 1.308 1.292 1.370 8,861,053 1.3275 -3.45%
1998-12-18 0 0.870 0.860 0.870 0.860 0.900 6,048,663 5,300,037 0.8762 1.354 1.339 1.354 1.339 1.401 3,885,612 1.3640 -2.25%
1998-12-17 0 0.890 0.880 0.900 0.860 0.900 3,493,000 3,075,790 0.8806 1.385 1.370 1.401 1.339 1.401 2,243,875 1.3707 0.00%
1998-12-16 0 0.890 0.880 0.890 0.880 0.900 2,744,000 2,439,680 0.8891 1.385 1.370 1.385 1.370 1.401 1,762,723 1.3840 0.00%
1998-12-15 0 0.890 0.890 0.900 0.880 0.900 2,210,000 1,978,720 0.8953 1.385 1.385 1.401 1.370 1.401 1,419,686 1.3938 0.00%
1998-12-14 0 0.900 0.900 0.910 0.880 0.910 4,642,911 4,157,475 0.8954 1.385 1.385 1.401 1.355 1.401 3,016,081 1.3784 -1.10%
1998-12-11 0 0.910 0.910 0.920 0.890 0.960 8,789,306 8,035,208 0.9142 1.401 1.401 1.416 1.370 1.478 5,709,619 1.4073 -2.15%
1998-12-10 0 0.930 0.920 0.930 0.920 0.950 5,740,588 5,351,604 0.9322 1.432 1.416 1.432 1.416 1.462 3,729,142 1.4351 -1.06%
1998-12-09 0 0.940 0.930 0.940 0.920 0.940 10,109,447 9,441,493 0.9339 1.447 1.432 1.447 1.416 1.447 6,567,196 1.4377 -1.05%
1998-12-08 0 0.950 0.950 0.960 0.940 0.970 5,624,656 5,384,660 0.9573 1.462 1.462 1.478 1.447 1.493 3,653,832 1.4737 -3.06%
1998-12-07 0 0.980 0.980 0.990 0.960 1.020 10,470,985 10,318,456 0.9854 1.509 1.509 1.524 1.478 1.570 6,802,055 1.5170 3.16%
1998-12-04 0 0.950 0.950 0.960 0.930 0.960 7,394,000 6,979,170 0.9439 1.462 1.462 1.478 1.432 1.478 4,803,215 1.4530 -1.04%
1998-12-03 0 0.960 0.950 0.960 0.920 0.960 10,943,000 10,245,390 0.9363 1.478 1.462 1.478 1.416 1.478 7,108,680 1.4413 1.05%
1998-12-02 0 0.950 0.940 0.960 0.940 0.970 9,223,000 8,826,530 0.9570 1.462 1.447 1.478 1.447 1.493 5,991,351 1.4732 1.06%
1998-12-01 0 0.940 0.940 0.950 0.920 0.970 21,212,884 20,033,466 0.9444 1.447 1.447 1.462 1.416 1.493 13,780,098 1.4538 -4.08%
1998-11-30 0 0.980 0.980 0.990 0.980 1.020 10,628,138 10,590,720 0.9965 1.509 1.509 1.524 1.509 1.570 6,904,143 1.5340 -3.92%
1998-11-27 0 1.020 1.010 1.020 1.000 1.030 8,933,000 9,028,100 1.0106 1.570 1.555 1.570 1.539 1.586 5,802,964 1.5558 0.00%
1998-11-26 0 1.020 1.020 1.030 0.980 1.040 16,723,000 17,068,250 1.0206 1.570 1.570 1.586 1.509 1.601 10,863,425 1.5712 0.00%
1998-11-25 0 1.020 1.020 1.030 1.020 1.070 21,012,081 21,883,839 1.0415 1.570 1.570 1.586 1.570 1.647 13,649,654 1.6033 -3.77%
1998-11-24 0 1.060 1.060 1.070 1.050 1.140 79,391,993 87,807,477 1.1060 1.632 1.632 1.647 1.616 1.755 51,573,817 1.7026 0.00%
1998-11-23 0 1.060 1.060 1.070 0.930 1.070 51,110,713 50,849,478 0.9949 1.632 1.632 1.647 1.432 1.647 33,202,020 1.5315 7.07%
1998-11-20 0 0.990 0.980 0.990 0.980 1.070 53,563,928 54,930,800 1.0255 1.524 1.509 1.524 1.509 1.647 34,795,653 1.5787 -7.48%
1998-11-19 0 1.070 1.060 1.070 0.990 1.100 45,041,000 47,602,590 1.0569 1.647 1.632 1.647 1.524 1.693 29,259,075 1.6269 8.08%
1998-11-18 0 0.990 0.990 1.000 0.990 1.020 9,519,000 9,618,730 1.0105 1.524 1.524 1.539 1.524 1.570 6,183,636 1.5555 0.00%
1998-11-17 0 0.990 0.990 1.000 0.990 1.030 6,922,000 6,925,100 1.0004 1.524 1.524 1.539 1.524 1.586 4,496,599 1.5401 -2.94%
1998-11-16 0 1.020 1.010 1.020 0.990 1.020 8,118,000 8,183,280 1.0080 1.570 1.555 1.570 1.524 1.570 5,273,532 1.5518 3.03%
1998-11-13 0 0.990 0.990 1.000 0.990 1.020 4,745,000 4,750,640 1.0012 1.524 1.524 1.539 1.524 1.570 3,082,399 1.5412 -1.00%
1998-11-12 0 1.000 1.000 1.010 1.000 1.050 7,969,000 8,141,140 1.0216 1.539 1.539 1.555 1.539 1.616 5,176,741 1.5726 -2.91%
1998-11-11 0 1.030 1.030 1.040 0.970 1.040 12,037,000 12,257,760 1.0183 1.586 1.586 1.601 1.493 1.601 7,819,353 1.5676 4.04%
1998-11-10 0 0.990 0.980 0.990 0.970 0.990 5,977,000 5,886,010 0.9848 1.524 1.509 1.524 1.493 1.524 3,882,718 1.5160 0.00%
1998-11-09 0 0.990 0.990 1.000 0.980 1.030 9,110,066 9,127,623 1.0019 1.524 1.524 1.539 1.509 1.586 5,917,988 1.5424 -1.98%
1998-11-06 0 1.010 1.010 1.020 0.980 1.050 20,793,300 21,173,380 1.0183 1.555 1.555 1.570 1.509 1.616 13,507,532 1.5675 1.00%
1998-11-05 0 1.000 0.980 0.990 0.980 1.120 32,774,999 35,338,281 1.0782 1.539 1.509 1.524 1.509 1.724 21,290,961 1.6598 -5.66%
1998-11-04 0 1.060 1.060 1.070 1.000 1.130 58,529,000 62,634,710 1.0701 1.632 1.632 1.647 1.539 1.740 38,021,012 1.6474 3.92%
1998-11-03 0 1.020 1.020 1.030 0.990 1.040 30,989,227 31,514,714 1.0170 1.570 1.570 1.586 1.524 1.601 20,130,906 1.5655 2.00%
1998-11-02 0 1.000 0.990 1.000 0.960 1.030 40,289,000 40,368,820 1.0020 1.539 1.524 1.539 1.478 1.586 26,172,130 1.5424 5.26%
1998-10-30 0 0.950 0.940 0.950 0.900 1.020 57,323,000 55,419,260 0.9668 1.462 1.447 1.462 1.385 1.570 37,237,583 1.4883 5.56%
1998-10-29 0 0.900 0.880 0.900 0.860 0.910 10,887,770 9,647,121 0.8861 1.385 1.355 1.385 1.324 1.401 7,072,802 1.3640 -1.10%
1998-10-27 0 0.910 0.900 0.910 0.890 0.910 12,627,000 11,384,370 0.9016 1.401 1.385 1.401 1.370 1.401 8,202,623 1.3879 4.60%
1998-10-26 0 0.870 0.870 0.880 0.870 0.890 4,246,683 3,731,027 0.8786 1.339 1.339 1.355 1.339 1.370 2,758,687 1.3525 -1.14%
1998-10-23 0 0.880 0.870 0.880 0.840 0.900 9,234,000 8,023,750 0.8689 1.355 1.339 1.355 1.293 1.385 5,998,497 1.3376 1.15%
1998-10-22 0 0.870 0.860 0.870 0.860 0.890 6,928,654 6,026,649 0.8698 1.339 1.324 1.339 1.324 1.370 4,500,922 1.3390 1.16%
1998-10-21 0 0.860 0.860 0.880 0.860 0.930 13,296,456 11,846,902 0.8910 1.324 1.324 1.355 1.324 1.432 8,637,508 1.3716 -4.44%
1998-10-20 0 0.900 0.890 0.900 0.890 0.940 18,722,359 17,152,705 0.9162 1.385 1.370 1.385 1.370 1.447 12,162,228 1.4103 0.00%
1998-10-19 0 0.900 0.890 0.900 0.850 0.920 19,977,600 17,789,080 0.8905 1.385 1.370 1.385 1.308 1.416 12,977,645 1.3707 3.45%
1998-10-16 0 0.870 0.860 0.870 0.840 0.890 40,179,570 34,852,186 0.8674 1.339 1.324 1.339 1.293 1.370 26,101,043 1.3353 6.10%
1998-10-15 0 0.820 0.820 0.830 0.810 0.840 15,396,000 12,695,560 0.8246 1.262 1.262 1.278 1.247 1.293 10,001,393 1.2694 -1.20%
1998-10-14 0 0.830 0.830 0.840 0.800 0.860 26,114,000 21,820,900 0.8356 1.278 1.278 1.293 1.232 1.324 16,963,911 1.2863 -1.19%
1998-10-13 0 0.840 0.830 0.840 0.820 0.870 14,100,000 11,862,920 0.8413 1.293 1.278 1.293 1.262 1.339 9,159,498 1.2951 0.00%
1998-10-12 0 0.840 0.830 0.840 0.830 0.860 28,757,000 24,251,200 0.8433 1.293 1.278 1.293 1.278 1.324 18,680,829 1.2982 3.70%
1998-10-09 0 0.810 0.810 0.820 0.770 0.830 24,395,000 19,652,390 0.8056 1.247 1.247 1.262 1.185 1.278 15,847,231 1.2401 5.19%
1998-10-08 0 0.770 0.760 0.770 0.750 0.790 8,734,000 6,786,310 0.7770 1.185 1.170 1.185 1.155 1.216 5,673,692 1.1961 2.67%
1998-10-07 0 0.750 0.750 0.760 0.740 0.770 5,960,995 4,529,177 0.7598 1.155 1.155 1.170 1.139 1.185 3,872,321 1.1696 1.35%
1998-10-05 0 0.740 0.740 0.760 0.740 0.760 8,120,000 6,102,980 0.7516 1.139 1.139 1.170 1.139 1.170 5,274,832 1.1570 -5.13%
1998-09-30 0 0.780 0.780 0.790 0.780 0.800 11,102,000 8,764,385 0.7894 1.201 1.201 1.216 1.201 1.232 7,211,968 1.2153 -1.27%
1998-09-29 0 0.790 0.790 0.800 0.790 0.840 28,267,000 23,059,210 0.8158 1.216 1.216 1.232 1.216 1.293 18,362,520 1.2558 -2.47%
1998-09-28 0 0.810 0.800 0.810 0.780 0.820 19,419,000 15,574,950 0.8020 1.247 1.232 1.247 1.201 1.262 12,614,773 1.2347 3.85%
1998-09-25 0 0.780 0.770 0.780 0.750 0.790 9,324,000 7,162,900 0.7682 1.201 1.185 1.201 1.155 1.216 6,056,962 1.1826 0.00%
1998-09-24 0 0.780 0.770 0.780 0.770 0.810 21,397,958 16,991,223 0.7941 1.201 1.185 1.201 1.185 1.247 13,900,323 1.2224 1.30%
1998-09-23 0 0.770 0.760 0.770 0.740 0.770 7,633,000 5,762,740 0.7550 1.185 1.170 1.185 1.139 1.185 4,958,472 1.1622 4.05%
1998-09-22 0 0.740 0.740 0.750 0.730 0.760 9,261,000 6,942,840 0.7497 1.139 1.139 1.155 1.124 1.170 6,016,036 1.1541 2.78%
1998-09-21 0 0.720 0.720 0.730 0.710 0.740 7,365,000 5,315,580 0.7217 1.108 1.108 1.124 1.093 1.139 4,784,376 1.1110 -2.70%
1998-09-18 0 0.740 0.730 0.740 0.740 0.780 32,265,676 24,540,290 0.7606 1.139 1.124 1.139 1.139 1.201 20,960,100 1.1708 -8.64%
1998-09-17 0 0.810 0.810 0.820 0.810 0.880 9,300,000 7,770,930 0.8356 1.247 1.247 1.262 1.247 1.355 6,041,371 1.2863 -6.90%
1998-09-16 0 0.870 0.860 0.870 0.860 0.910 13,280,000 11,657,520 0.8778 1.339 1.324 1.339 1.324 1.401 8,626,818 1.3513 -2.25%
1998-09-15 0 0.890 0.890 0.900 0.880 0.940 18,970,000 17,264,540 0.9101 1.370 1.370 1.385 1.355 1.447 12,323,098 1.4010 0.00%
1998-09-14 0 0.890 0.880 0.890 0.820 0.900 21,076,000 18,104,560 0.8590 1.370 1.355 1.370 1.262 1.385 13,691,176 1.3224 5.95%
1998-09-11 0 0.840 0.840 0.850 0.840 0.890 11,981,100 10,341,662 0.8632 1.293 1.293 1.308 1.293 1.370 7,783,040 1.3287 -6.67%
1998-09-10 0 0.900 0.900 0.910 0.870 0.960 14,405,000 13,361,680 0.9276 1.385 1.385 1.401 1.339 1.478 9,357,629 1.4279 -1.10%
1998-09-09 0 0.910 0.910 0.920 0.870 1.070 62,337,843 61,919,376 0.9933 1.401 1.401 1.416 1.339 1.647 40,495,274 1.5291 -7.14%
1998-09-08 0 0.980 0.980 0.990 0.830 0.990 40,581,163 36,170,595 0.8913 1.509 1.509 1.524 1.278 1.524 26,361,922 1.3721 18.07%
1998-09-07 0 0.830 0.820 0.830 0.820 0.840 22,737,000 18,863,090 0.8296 1.278 1.262 1.278 1.262 1.293 14,770,178 1.2771 5.06%
1998-09-04 0 0.790 0.790 0.810 0.770 0.820 6,647,825 5,327,982 0.8015 1.216 1.216 1.247 1.185 1.262 4,318,492 1.2338 1.28%
1998-09-03 0 0.780 0.780 0.790 0.740 0.800 7,307,832 5,700,512 0.7801 1.201 1.201 1.216 1.139 1.232 4,747,239 1.2008 2.63%
1998-09-02 0 0.760 0.750 0.760 0.750 0.760 3,652,000 2,761,200 0.7561 1.170 1.155 1.170 1.155 1.170 2,372,375 1.1639 2.70%
1998-09-01 0 0.740 0.730 0.740 0.720 0.750 10,736,530 7,953,556 0.7408 1.139 1.124 1.139 1.108 1.155 6,974,555 1.1404 -5.13%
1998-08-31 0 0.780 0.780 0.790 0.760 0.800 8,823,000 6,912,885 0.7835 1.201 1.201 1.216 1.170 1.232 5,731,507 1.2061 -6.02%
1998-08-28 0 0.830 0.830 0.840 0.830 0.840 154,793,457 128,480,650 0.8300 1.278 1.278 1.293 1.278 1.293 100,555,348 1.2777 -1.19%
1998-08-27 0 0.840 0.840 0.850 0.800 0.850 33,998,342 28,414,140 0.8358 1.293 1.293 1.308 1.232 1.308 22,085,656 1.2865 1.20%
1998-08-26 0 0.830 0.830 0.840 0.800 0.840 19,469,421 15,973,314 0.8204 1.278 1.278 1.293 1.232 1.293 12,647,527 1.2630 1.22%
1998-08-25 0 0.820 0.810 0.820 0.790 0.820 15,013,813 12,073,172 0.8041 1.262 1.247 1.262 1.216 1.262 9,753,120 1.2379 3.80%
1998-08-24 0 0.790 0.780 0.790 0.750 0.800 9,720,408 7,587,276 0.7806 1.216 1.201 1.216 1.155 1.232 6,314,472 1.2016 2.60%
1998-08-21 0 0.770 0.760 0.770 0.750 0.790 6,711,000 5,189,940 0.7733 1.185 1.170 1.185 1.155 1.216 4,359,531 1.1905 -1.28%
1998-08-20 0 0.780 0.770 0.780 0.740 0.790 12,715,341 9,880,966 0.7771 1.201 1.185 1.201 1.139 1.216 8,260,010 1.1962 2.63%
1998-08-19 0 0.760 0.760 0.770 0.720 0.770 10,806,678 8,111,224 0.7506 1.170 1.170 1.185 1.108 1.185 7,020,124 1.1554 5.56%
1998-08-18 0 0.720 0.720 0.730 0.680 0.730 12,618,000 8,955,630 0.7098 1.108 1.108 1.124 1.047 1.124 8,196,777 1.0926 7.46%
1998-08-14 0 0.670 0.660 0.670 0.620 0.690 5,894,053 3,879,554 0.6582 1.031 1.016 1.031 0.954 1.062 3,828,835 1.0132 4.69%
1998-08-13 0 0.640 0.640 0.650 0.630 0.650 5,445,000 3,477,450 0.6387 0.985 0.985 1.001 0.970 1.001 3,537,125 0.9831 -1.54%
1998-08-12 0 0.650 0.640 0.650 0.640 0.670 11,478,000 7,483,570 0.6520 1.001 0.985 1.001 0.985 1.031 7,456,221 1.0037 -1.52%
1998-08-11 0 0.660 0.660 0.670 0.610 0.700 2,563,000 1,701,920 0.6640 1.016 1.016 1.031 0.939 1.078 1,664,950 1.0222 -2.94%
1998-08-10 0 0.680 0.670 0.680 0.650 0.680 3,046,736 2,026,166 0.6650 1.047 1.031 1.047 1.001 1.047 1,979,190 1.0237 1.49%
1998-08-07 0 0.670 0.660 0.680 0.650 0.680 3,620,000 2,401,970 0.6635 1.031 1.016 1.047 1.001 1.047 2,351,588 1.0214 0.00%
1998-08-06 0 0.670 0.670 0.680 0.670 0.700 5,226,000 3,572,960 0.6837 1.031 1.031 1.047 1.031 1.078 3,394,861 1.0525 -4.29%
1998-08-05 0 0.700 0.690 0.700 0.670 0.700 2,557,000 1,770,540 0.6924 1.078 1.062 1.078 1.031 1.078 1,661,052 1.0659 0.00%
1998-08-04 0 0.700 0.690 0.700 0.680 0.710 6,487,000 4,469,520 0.6890 1.078 1.062 1.078 1.047 1.093 4,214,019 1.0606 1.45%
1998-08-03 0 0.690 0.690 0.700 0.680 0.730 4,487,000 3,101,610 0.6912 1.062 1.062 1.078 1.047 1.124 2,914,799 1.0641 -2.82%
1998-07-31 0 0.710 0.710 0.720 0.710 0.730 2,258,000 1,630,600 0.7221 1.093 1.093 1.108 1.093 1.124 1,466,819 1.1117 -2.74%
1998-07-30 0 0.730 0.730 0.740 0.710 0.750 4,473,500 3,259,685 0.7287 1.124 1.124 1.139 1.093 1.155 2,906,029 1.1217 1.39%
1998-07-29 0 0.720 0.720 0.730 0.720 0.750 3,757,230 2,773,616 0.7382 1.108 1.108 1.124 1.108 1.155 2,440,733 1.1364 -4.00%
1998-07-28 0 0.750 0.740 0.750 0.720 0.750 4,238,174 3,105,951 0.7329 1.155 1.139 1.155 1.108 1.155 2,753,159 1.1281 1.35%
1998-07-27 0 0.740 0.740 0.760 0.740 0.760 5,369,000 4,013,710 0.7476 1.139 1.139 1.170 1.139 1.170 3,487,755 1.1508 -3.90%
1998-07-24 0 0.770 0.770 0.780 0.730 0.770 3,125,000 2,342,810 0.7497 1.185 1.185 1.201 1.124 1.185 2,030,031 1.1541 2.67%
1998-07-23 0 0.750 0.740 0.760 0.720 0.770 4,193,000 3,078,580 0.7342 1.155 1.139 1.170 1.108 1.185 2,723,814 1.1302 -1.32%
1998-07-22 0 0.760 0.760 0.770 0.750 0.780 5,027,000 3,817,830 0.7595 1.170 1.170 1.185 1.155 1.201 3,265,589 1.1691 -1.30%
1998-07-21 0 0.770 0.770 0.780 0.770 0.800 4,912,000 3,851,880 0.7842 1.185 1.185 1.201 1.185 1.232 3,190,883 1.2072 -1.28%
1998-07-20 0 0.780 0.780 0.790 0.770 0.820 1,662,000 1,289,140 0.7757 1.201 1.201 1.216 1.185 1.262 1,079,652 1.1940 0.00%
1998-07-17 0 0.780 0.780 0.800 0.770 0.800 4,184,277 3,282,259 0.7844 1.201 1.201 1.232 1.185 1.232 2,718,147 1.2075 -2.50%
1998-07-16 0 0.800 0.790 0.800 0.770 0.800 6,089,000 4,762,620 0.7822 1.232 1.216 1.232 1.185 1.232 3,955,474 1.2041 1.27%
1998-07-15 0 0.790 0.780 0.790 0.760 0.790 5,165,000 4,016,890 0.7777 1.216 1.201 1.216 1.170 1.216 3,355,235 1.1972 2.60%
1998-07-14 0 0.770 0.770 0.780 0.740 0.780 3,474,563 2,636,872 0.7589 1.185 1.185 1.201 1.139 1.201 2,257,110 1.1683 2.67%
1998-07-13 0 0.750 0.740 0.750 0.720 0.760 4,885,000 3,623,360 0.7417 1.155 1.139 1.155 1.108 1.170 3,173,344 1.1418 -1.32%
1998-07-10 0 0.760 0.760 0.770 0.750 0.770 5,871,532 4,481,323 0.7632 1.170 1.170 1.185 1.155 1.185 3,814,205 1.1749 -2.56%
1998-07-09 0 0.780 0.780 0.790 0.760 0.800 3,996,000 3,152,020 0.7888 1.201 1.201 1.216 1.170 1.232 2,595,841 1.2143 -2.50%
1998-07-08 0 0.800 0.800 0.810 0.750 0.810 4,839,000 3,862,180 0.7981 1.232 1.232 1.247 1.155 1.247 3,143,462 1.2286 1.27%
1998-07-07 0 0.790 0.790 0.800 0.790 0.820 5,149,400 4,112,046 0.7985 1.216 1.216 1.232 1.216 1.262 3,345,101 1.2293 -1.25%
1998-07-06 0 0.800 0.790 0.800 0.800 0.820 4,961,000 3,992,060 0.8047 1.232 1.216 1.232 1.232 1.262 3,222,714 1.2387 -3.61%
1998-07-03 0 0.830 0.810 0.820 0.790 0.830 7,460,000 6,023,810 0.8075 1.278 1.247 1.262 1.216 1.278 4,846,089 1.2430 0.00%
1998-07-02 0 0.830 0.820 0.830 0.820 0.860 10,936,000 9,148,000 0.8365 1.278 1.262 1.278 1.262 1.324 7,104,133 1.2877 0.00%
1998-06-30 0 0.830 0.820 0.830 0.820 0.850 7,264,822 6,019,908 0.8286 1.278 1.262 1.278 1.262 1.308 4,719,300 1.2756 -1.19%
1998-06-29 0 0.840 0.820 0.840 0.820 0.870 8,550,000 7,255,670 0.8486 1.293 1.262 1.293 1.262 1.339 5,554,164 1.3063 0.00%
1998-06-26 0 0.840 0.840 0.850 0.830 0.860 4,604,000 3,894,810 0.8460 1.293 1.293 1.308 1.278 1.324 2,990,804 1.3023 -3.45%
1998-06-25 0 0.870 0.860 0.870 0.820 0.870 9,776,000 8,311,200 0.8502 1.339 1.324 1.339 1.262 1.339 6,350,585 1.3087 6.10%
1998-06-24 0 0.820 0.820 0.830 0.810 0.830 6,297,000 5,172,260 0.8214 1.262 1.262 1.278 1.247 1.278 4,090,593 1.2644 -1.20%
1998-06-23 0 0.830 0.820 0.830 0.800 0.860 8,297,000 6,886,400 0.8300 1.278 1.262 1.278 1.232 1.324 5,389,813 1.2777 -1.19%
1998-06-22 0 0.840 0.830 0.840 0.820 0.880 8,959,312 7,647,463 0.8536 1.293 1.278 1.293 1.262 1.355 5,820,057 1.3140 -5.62%
1998-06-19 0 0.890 0.870 0.880 0.840 0.890 12,972,000 11,285,110 0.8700 1.370 1.339 1.355 1.293 1.370 8,426,738 1.3392 3.49%
1998-06-18 0 0.860 0.850 0.860 0.840 0.890 30,861,888 26,797,869 0.8683 1.324 1.308 1.324 1.293 1.370 20,048,185 1.3367 3.61%
1998-06-17 0 0.830 0.820 0.830 0.780 0.830 14,700,651 11,791,672 0.8021 1.278 1.262 1.278 1.201 1.278 9,549,687 1.2348 7.79%
1998-06-16 0 0.770 0.760 0.770 0.760 0.820 13,088,775 10,407,338 0.7951 1.185 1.170 1.185 1.170 1.262 8,502,597 1.2240 -4.94%
1998-06-15 0 0.810 0.810 0.820 0.810 0.840 7,978,000 6,569,950 0.8235 1.247 1.247 1.262 1.247 1.293 5,182,587 1.2677 -3.57%
1998-06-12 0 0.840 0.830 0.840 0.820 0.860 13,567,454 11,429,271 0.8424 1.293 1.278 1.293 1.262 1.324 8,813,551 1.2968 0.00%
1998-06-11 0 0.840 0.830 0.840 0.810 0.860 7,732,066 6,478,130 0.8378 1.293 1.278 1.293 1.247 1.324 5,022,826 1.2897 0.00%
1998-06-10 0 0.840 0.840 0.850 0.820 0.880 12,238,540 10,242,873 0.8369 1.293 1.293 1.308 1.262 1.355 7,950,276 1.2884 -1.18%
1998-06-09 0 0.850 0.840 0.850 0.830 0.900 6,798,000 5,768,580 0.8486 1.308 1.293 1.308 1.278 1.385 4,416,047 1.3063 -5.56%
1998-06-08 0 0.900 0.890 0.900 0.890 0.950 10,952,000 10,100,090 0.9222 1.385 1.370 1.385 1.370 1.462 7,114,527 1.4196 -5.26%
1998-06-05 0 0.950 0.950 0.960 0.950 0.990 8,338,113 7,970,014 0.9559 1.462 1.462 1.478 1.462 1.524 5,416,520 1.4714 0.00%
1998-06-04 0 0.950 0.950 0.960 0.950 1.000 9,604,000 9,372,180 0.9759 1.462 1.462 1.478 1.462 1.539 6,238,853 1.5022 -4.04%
1998-06-03 0 0.990 0.990 1.000 0.980 1.020 29,729,599 29,824,954 1.0032 1.524 1.524 1.539 1.509 1.570 19,312,639 1.5443 0.00%
1998-06-02 0 0.990 0.990 1.000 0.980 1.020 9,708,074 9,660,349 0.9951 1.524 1.524 1.539 1.509 1.570 6,306,460 1.5318 -1.98%
1998-06-01 0 1.010 1.010 1.020 1.000 1.070 10,219,553 10,506,158 1.0280 1.555 1.555 1.570 1.539 1.647 6,638,722 1.5826 -3.81%
1998-05-29 0 1.050 1.050 1.060 1.010 1.070 5,393,000 5,633,860 1.0447 1.616 1.616 1.632 1.555 1.647 3,503,346 1.6081 1.94%
1998-05-28 0 1.030 1.030 1.050 1.010 1.070 10,023,106 10,487,966 1.0464 1.586 1.586 1.616 1.555 1.647 6,511,108 1.6108 -2.83%
1998-05-27 0 1.060 1.050 1.060 1.050 1.170 15,342,000 16,967,510 1.1060 1.632 1.616 1.632 1.616 1.801 9,966,314 1.7025 -10.92%
1998-05-26 0 1.190 1.180 1.190 1.150 1.200 3,748,230 4,437,605 1.1839 1.832 1.816 1.832 1.770 1.847 2,434,887 1.8225 -0.83%
1998-05-25 0 1.200 1.190 1.200 1.180 1.210 1,627,171 1,938,997 1.1916 1.847 1.832 1.847 1.816 1.863 1,057,026 1.8344 0.00%
1998-05-22 0 1.200 1.200 1.210 1.200 1.230 2,638,000 3,203,310 1.2143 1.847 1.847 1.863 1.847 1.893 1,713,671 1.8693 -2.44%
1998-05-21 0 1.230 1.220 1.230 1.210 1.270 5,695,131 7,040,522 1.2362 1.893 1.878 1.893 1.863 1.955 3,699,613 1.9030 -3.15%
1998-05-20 0 1.270 1.260 1.270 1.150 1.270 6,690,000 8,121,354 1.2140 1.955 1.940 1.955 1.770 1.955 4,345,890 1.8687 6.72%
1998-05-19 0 1.190 1.190 1.200 1.150 1.200 3,359,000 3,970,970 1.1822 1.832 1.832 1.847 1.770 1.847 2,182,039 1.8198 0.00%
1998-05-18 0 1.190 1.180 1.200 1.160 1.200 1,679,000 1,988,470 1.1843 1.832 1.816 1.847 1.786 1.847 1,090,695 1.8231 -0.83%
1998-05-15 0 1.200 1.200 1.210 1.190 1.240 3,773,000 4,545,630 1.2048 1.847 1.847 1.863 1.832 1.909 2,450,978 1.8546 -2.44%
1998-05-14 0 1.230 1.230 1.240 1.180 1.230 6,648,700 8,035,735 1.2086 1.893 1.893 1.909 1.816 1.893 4,319,061 1.8605 4.24%
1998-05-13 0 1.180 1.180 1.200 1.180 1.250 8,111,066 9,791,627 1.2072 1.816 1.816 1.847 1.816 1.924 5,269,028 1.8583 -4.07%
1998-05-12 0 1.230 1.230 1.240 1.230 1.280 3,766,000 4,710,260 1.2507 1.893 1.893 1.909 1.893 1.970 2,446,431 1.9254 -3.15%
1998-05-11 0 1.270 1.260 1.280 1.230 1.300 5,377,000 6,812,030 1.2669 1.955 1.940 1.970 1.893 2.001 3,492,952 1.9502 1.60%
1998-05-08 0 1.250 1.250 1.270 1.180 1.270 7,572,000 9,277,530 1.2252 1.924 1.924 1.955 1.816 1.955 4,918,845 1.8861 3.31%
1998-05-07 0 1.210 1.210 1.230 1.190 1.240 10,155,000 12,336,210 1.2148 1.863 1.863 1.893 1.832 1.909 6,596,788 1.8700 -3.97%
1998-05-06 0 1.260 1.250 1.260 1.220 1.280 7,199,000 9,003,230 1.2506 1.940 1.924 1.940 1.878 1.970 4,676,541 1.9252 -0.79%
1998-05-05 0 1.270 1.270 1.280 1.250 1.370 6,963,868 9,066,276 1.3019 1.955 1.955 1.970 1.924 2.109 4,523,797 2.0041 -7.30%
1998-05-04 0 1.370 1.370 1.380 1.370 1.440 7,078,000 9,801,720 1.3848 2.109 2.109 2.124 2.109 2.217 4,597,938 2.1318 -3.52%
1998-05-01 0 1.420 1.410 1.430 1.410 1.450 4,578,000 6,549,190 1.4306 2.186 2.171 2.201 2.171 2.232 2,973,914 2.2022 0.00%
1998-04-30 0 1.420 1.400 1.420 1.380 1.450 7,017,000 9,934,070 1.4157 2.186 2.155 2.186 2.124 2.232 4,558,312 2.1793 0.71%
1998-04-29 0 1.410 1.400 1.410 1.400 1.470 8,560,327 12,228,405 1.4285 2.171 2.155 2.171 2.155 2.263 5,560,872 2.1990 -4.73%
1998-04-28 0 1.480 1.450 1.490 1.370 1.490 6,033,000 8,593,680 1.4244 2.278 2.232 2.294 2.109 2.294 3,919,096 2.1928 1.37%
1998-04-27 0 1.460 1.460 1.480 1.460 1.520 5,878,000 8,731,210 1.4854 2.248 2.248 2.278 2.248 2.340 3,818,406 2.2866 -5.81%
1998-04-24 0 1.550 1.540 1.550 1.510 1.560 2,753,695 4,249,563 1.5432 2.386 2.371 2.386 2.324 2.401 1,788,827 2.3756 0.00%
1998-04-23 0 1.550 1.550 1.560 1.540 1.590 6,493,869 10,150,974 1.5632 2.386 2.386 2.401 2.371 2.448 4,218,481 2.4063 -1.27%
1998-04-22 0 1.570 1.560 1.570 1.550 1.600 5,123,000 8,023,330 1.5661 2.417 2.401 2.417 2.386 2.463 3,327,951 2.4109 -1.26%
1998-04-21 0 1.590 1.580 1.590 1.570 1.640 7,433,000 11,929,130 1.6049 2.448 2.432 2.448 2.417 2.525 4,828,550 2.4705 -2.45%
1998-04-20 0 1.630 1.630 1.640 1.610 1.650 4,016,000 6,540,740 1.6287 2.509 2.509 2.525 2.478 2.540 2,608,833 2.5072 0.62%
1998-04-17 0 1.620 1.610 1.620 1.610 1.660 7,750,242 12,609,710 1.6270 2.494 2.478 2.494 2.478 2.555 5,034,633 2.5046 0.00%
1998-04-16 0 1.620 1.610 1.630 1.600 1.650 6,014,000 9,734,860 1.6187 2.494 2.478 2.509 2.463 2.540 3,906,753 2.4918 -0.61%
1998-04-15 0 1.640 1.640 1.650 1.630 1.670 6,697,000 10,999,010 1.6424 2.509 2.509 2.524 2.494 2.555 4,377,127 2.5128 -1.20%
1998-04-14 0 1.660 1.650 1.660 1.640 1.680 7,150,000 11,839,920 1.6559 2.540 2.524 2.540 2.509 2.570 4,673,205 2.5336 -0.60%
1998-04-09 0 1.670 1.660 1.670 1.640 1.680 4,375,500 7,240,705 1.6548 2.555 2.540 2.555 2.509 2.570 2,859,806 2.5319 0.60%
1998-04-08 0 1.660 1.660 1.670 1.650 1.680 4,176,500 6,956,765 1.6657 2.540 2.540 2.555 2.524 2.570 2,729,740 2.5485 0.61%
1998-04-07 0 1.650 1.650 1.660 1.640 1.700 7,435,252 12,417,810 1.6701 2.524 2.524 2.540 2.509 2.601 4,859,645 2.5553 -1.20%
1998-04-03 0 1.670 1.670 1.680 1.660 1.730 8,869,000 14,945,460 1.6851 2.555 2.555 2.570 2.540 2.647 5,796,735 2.5783 -2.34%
1998-04-02 0 1.710 1.700 1.710 1.700 1.760 15,748,113 27,126,306 1.7225 2.616 2.601 2.616 2.601 2.693 10,292,890 2.6354 -0.58%
1998-04-01 0 1.720 1.710 1.720 1.690 1.740 13,387,000 22,971,480 1.7160 2.632 2.616 2.632 2.586 2.662 8,749,678 2.6254 0.00%
1998-03-31 0 1.720 1.710 1.720 1.700 1.800 32,754,979 57,409,765 1.7527 2.632 2.616 2.632 2.601 2.754 21,408,495 2.6816 -4.44%
1998-03-30 0 1.800 1.800 1.810 1.740 1.880 98,782,537 179,701,580 1.8192 2.754 2.754 2.769 2.662 2.876 64,563,787 2.7833 5.88%
1998-03-27 0 1.700 1.690 1.700 1.660 1.720 11,194,398 18,938,899 1.6918 2.601 2.586 2.601 2.540 2.632 7,316,604 2.5885 0.59%
1998-03-26 0 1.690 1.690 1.700 1.690 1.730 13,438,845 22,881,859 1.7027 2.586 2.586 2.601 2.586 2.647 8,783,564 2.6051 1.20%
1998-03-25 0 1.670 1.660 1.670 1.670 1.710 10,594,900 17,897,487 1.6893 2.555 2.540 2.555 2.555 2.616 6,924,775 2.5846 1.21%
1998-03-24 0 1.650 1.650 1.660 1.640 1.670 6,708,548 11,105,867 1.6555 2.524 2.524 2.540 2.509 2.555 4,384,674 2.5329 -1.20%
1998-03-23 0 1.670 1.670 1.680 1.650 1.700 9,713,000 16,303,244 1.6785 2.555 2.555 2.570 2.524 2.601 6,348,370 2.5681 0.00%
1998-03-20 0 1.670 1.660 1.670 1.620 1.740 39,676,706 66,941,711 1.6872 2.555 2.540 2.555 2.479 2.662 25,932,502 2.5814 3.73%
1998-03-19 0 1.610 1.600 1.610 1.570 1.620 6,612,000 10,531,000 1.5927 2.463 2.448 2.463 2.402 2.479 4,321,571 2.4368 2.55%
1998-03-18 0 1.570 1.560 1.570 1.560 1.600 5,108,000 8,023,960 1.5709 2.402 2.387 2.402 2.387 2.448 3,338,564 2.4034 -1.26%
1998-03-17 0 1.590 1.580 1.600 1.590 1.630 5,997,000 9,648,820 1.6089 2.433 2.417 2.448 2.433 2.494 3,919,610 2.4617 -0.62%
1998-03-16 0 1.600 1.580 1.600 1.560 1.600 3,829,000 6,073,210 1.5861 2.448 2.417 2.448 2.387 2.448 2,502,616 2.4267 1.27%
1998-03-13 0 1.580 1.570 1.580 1.540 1.590 3,291,000 5,195,270 1.5786 2.417 2.402 2.417 2.356 2.433 2,150,982 2.4153 0.00%
1998-03-12 0 1.580 1.570 1.580 1.550 1.630 6,248,000 9,997,600 1.6001 2.417 2.402 2.417 2.371 2.494 4,083,662 2.4482 -1.25%
1998-03-11 0 1.600 1.600 1.610 1.590 1.640 5,443,000 8,813,970 1.6193 2.448 2.448 2.463 2.433 2.509 3,557,518 2.4776 0.00%
1998-03-10 0 1.600 1.600 1.610 1.590 1.630 7,468,000 12,017,610 1.6092 2.448 2.448 2.463 2.433 2.494 4,881,049 2.4621 -1.84%
1998-03-09 0 1.630 1.620 1.630 1.570 1.640 8,830,000 14,190,830 1.6071 2.494 2.479 2.494 2.402 2.509 5,771,245 2.4589 0.00%
1998-03-06 0 1.630 1.620 1.630 1.520 1.650 21,327,442 34,309,840 1.6087 2.494 2.479 2.494 2.326 2.524 13,939,513 2.4613 4.49%
1998-03-05 0 1.560 1.550 1.560 1.550 1.670 14,421,000 23,399,790 1.6226 2.387 2.371 2.387 2.371 2.555 9,425,496 2.4826 -7.69%
1998-03-04 0 1.690 1.680 1.690 1.670 1.730 15,636,000 26,478,420 1.6934 2.586 2.570 2.586 2.555 2.647 10,219,614 2.5909 -1.17%
1998-03-03 0 1.710 1.710 1.720 1.680 1.750 11,659,480 20,011,148 1.7163 2.616 2.616 2.632 2.570 2.677 7,620,580 2.6259 1.79%
1998-03-02 0 1.680 1.680 1.690 1.670 1.780 30,394,913 52,573,487 1.7297 2.570 2.570 2.586 2.555 2.723 19,865,968 2.6464 -1.75%
1998-02-27 0 1.710 1.710 1.720 1.670 1.740 20,586,000 35,123,264 1.7062 2.616 2.616 2.632 2.555 2.662 13,454,910 2.6104 3.01%
1998-02-26 0 1.660 1.660 1.670 1.660 1.730 30,816,000 52,451,400 1.7021 2.540 2.540 2.555 2.540 2.647 20,141,188 2.6042 -2.92%
1998-02-25 0 1.710 1.700 1.710 1.500 1.740 48,167,000 80,444,020 1.6701 2.616 2.601 2.616 2.295 2.662 31,481,717 2.5553 11.04%
1998-02-24 0 1.540 1.540 1.550 1.490 1.550 11,754,000 17,955,670 1.5276 2.356 2.356 2.371 2.280 2.371 7,682,357 2.3373 0.00%
1998-02-23 0 1.540 1.540 1.550 1.530 1.600 11,342,000 17,658,980 1.5570 2.356 2.356 2.371 2.341 2.448 7,413,076 2.3821 -0.65%
1998-02-20 0 1.550 1.550 1.560 1.510 1.580 12,079,575 18,678,216 1.5463 2.371 2.371 2.387 2.310 2.417 7,895,152 2.3658 -1.27%
1998-02-19 0 1.570 1.560 1.570 1.560 1.700 24,074,636 39,242,938 1.6301 2.402 2.387 2.402 2.387 2.601 15,735,065 2.4940 -2.48%
1998-02-18 0 1.610 1.600 1.610 1.540 1.650 21,854,000 34,890,920 1.5965 2.463 2.448 2.463 2.356 2.524 14,283,668 2.4427 0.00%
1998-02-17 0 1.610 1.600 1.610 1.520 1.700 40,171,000 65,456,780 1.6295 2.463 2.448 2.463 2.326 2.601 26,255,571 2.4931 1.26%
1998-02-16 0 1.590 1.580 1.590 1.570 1.720 36,452,000 58,867,530 1.6149 2.433 2.417 2.433 2.402 2.632 23,824,850 2.4708 -8.09%
1998-02-13 0 1.730 1.730 1.740 1.700 2.000 99,129,212 182,697,320 1.8430 2.647 2.647 2.662 2.601 3.060 64,790,372 2.8198 -12.63%
1998-02-12 0 1.980 1.980 1.990 1.680 1.990 114,047,000 209,535,720 1.8373 3.029 3.029 3.045 2.570 3.045 74,540,565 2.8110 17.86%
1998-02-11 0 1.680 1.670 1.690 1.580 1.740 53,309,000 88,637,840 1.6627 2.570 2.555 2.586 2.417 2.662 34,842,504 2.5440 11.26%
1998-02-10 0 1.510 1.530 1.540 1.440 1.540 22,123,641 32,802,110 1.4827 2.310 2.341 2.356 2.203 2.356 14,459,904 2.2685 -0.66%
1998-02-09 0 1.520 1.510 1.520 1.450 1.540 29,393,000 43,932,450 1.4947 2.326 2.310 2.326 2.218 2.356 19,211,122 2.2868 7.80%
1998-02-06 0 1.410 1.410 1.420 1.350 1.480 23,281,532 32,904,632 1.4133 2.157 2.157 2.173 2.065 2.264 15,216,696 2.1624 4.44%
1998-02-05 0 1.350 1.350 1.360 1.270 1.420 12,687,683 16,962,924 1.3370 2.065 2.065 2.081 1.943 2.173 8,292,608 2.0455 -0.74%
1998-02-04 0 1.360 1.360 1.370 1.340 1.480 26,202,000 37,450,830 1.4293 2.081 2.081 2.096 2.050 2.264 17,125,500 2.1868 0.74%
1998-02-03 0 1.350 1.350 1.360 1.200 1.450 40,890,000 53,107,362 1.2988 2.065 2.065 2.081 1.836 2.218 26,725,505 1.9871 10.66%
1998-02-02 0 1.220 1.200 1.230 1.080 1.230 31,083,133 35,659,463 1.1472 1.867 1.836 1.882 1.652 1.882 20,315,785 1.7553 12.96%
1998-01-27 0 1.080 1.080 1.090 0.990 1.080 5,038,002 5,285,572 1.0491 1.652 1.652 1.668 1.515 1.652 3,292,814 1.6052 4.85%
1998-01-26 0 1.030 1.010 1.030 0.960 1.120 20,913,333 21,341,001 1.0204 1.576 1.545 1.576 1.469 1.714 13,668,853 1.5613 5.10%
1998-01-23 0 0.980 0.970 0.980 0.840 1.030 28,124,000 26,840,570 0.9544 1.499 1.484 1.499 1.285 1.576 18,381,710 1.4602 -4.85%
1998-01-22 0 1.030 1.020 1.030 1.000 1.080 13,128,900 13,465,940 1.0257 1.576 1.561 1.576 1.530 1.652 8,580,985 1.5693 -6.36%
1998-01-21 0 1.100 1.100 1.110 1.080 1.160 9,285,403 10,239,804 1.1028 1.683 1.683 1.698 1.652 1.775 6,068,894 1.6873 -3.51%
1998-01-20 0 1.140 1.130 1.150 1.090 1.190 9,529,096 10,905,486 1.1444 1.744 1.729 1.759 1.668 1.821 6,228,171 1.7510 0.88%
1998-01-19 0 1.130 1.130 1.140 1.080 1.140 10,906,868 12,158,298 1.1147 1.729 1.729 1.744 1.652 1.744 7,128,676 1.7055 6.60%
1998-01-16 0 1.060 1.060 1.080 1.050 1.130 24,628,245 26,760,455 1.0866 1.622 1.622 1.652 1.606 1.729 16,096,901 1.6625 -4.50%
1998-01-15 0 1.110 1.100 1.110 1.070 1.180 23,096,000 26,015,070 1.1264 1.698 1.683 1.698 1.637 1.805 15,095,433 1.7234 -6.72%
1998-01-14 0 1.190 1.200 1.210 1.120 1.210 26,041,176 30,591,700 1.1747 1.821 1.836 1.851 1.714 1.851 17,020,386 1.7974 6.25%
1998-01-13 0 1.120 1.110 1.120 1.000 1.170 29,516,066 32,824,540 1.1121 1.714 1.698 1.714 1.530 1.790 19,291,557 1.7015 1.82%
1998-01-12 0 1.100 1.080 1.120 1.070 1.400 40,439,000 47,269,370 1.1689 1.683 1.652 1.714 1.637 2.142 26,430,734 1.7884 -24.14%
1998-01-09 0 1.450 1.440 1.450 1.420 1.520 23,336,426 34,598,173 1.4826 2.218 2.203 2.218 2.173 2.326 15,252,575 2.2683 -5.23%
1998-01-08 0 1.530 1.510 1.540 1.460 1.770 31,861,000 50,522,420 1.5857 2.341 2.310 2.356 2.234 2.708 20,824,195 2.4261 -12.57%
1998-01-07 0 1.750 1.750 1.760 1.720 1.860 19,829,000 34,963,260 1.7632 2.677 2.677 2.693 2.632 2.846 12,960,138 2.6978 -6.42%
1998-01-06 0 1.870 1.860 1.890 1.850 1.910 14,235,359 26,736,770 1.8782 2.861 2.846 2.892 2.830 2.922 9,304,162 2.8736 -3.11%
1998-01-05 0 1.930 1.930 1.940 1.920 1.990 10,749,000 20,851,870 1.9399 2.953 2.953 2.968 2.938 3.045 7,025,494 2.9680 -3.02%
1998-01-02 0 1.990 1.980 1.990 1.940 1.990 10,371,000 20,379,430 1.9650 3.045 3.029 3.045 2.968 3.045 6,778,435 3.0065 3.11%
1997-12-31 0 1.930 1.940 1.950 1.920 1.980 16,129,000 31,455,830 1.9503 2.953 2.968 2.983 2.938 3.029 10,541,836 2.9839 0.00%
1997-12-30 0 1.930 1.920 1.930 1.920 2.025 53,642,000 106,530,865 1.9860 2.953 2.938 2.953 2.938 3.098 35,060,151 3.0385 -2.53%
1997-12-29 0 1.980 1.970 1.980 1.780 1.980 40,077,000 76,309,390 1.9041 3.029 3.014 3.029 2.723 3.029 26,194,133 2.9132 11.24%
1997-12-24 0 1.780 1.780 1.790 1.760 1.840 7,459,496 13,395,693 1.7958 2.723 2.723 2.739 2.693 2.815 4,875,490 2.7476 -1.11%
1997-12-23 0 1.800 1.800 1.810 1.730 1.820 11,182,636 20,105,110 1.7979 2.754 2.754 2.769 2.647 2.785 7,308,917 2.7508 -0.55%
1997-12-22 0 1.810 1.800 1.820 1.750 1.920 22,348,355 40,652,884 1.8191 2.769 2.754 2.785 2.677 2.938 14,606,776 2.7832 -6.70%
1997-12-19 0 1.940 1.940 1.950 1.930 1.970 9,244,493 17,998,958 1.9470 2.968 2.968 2.983 2.953 3.014 6,042,156 2.9789 -2.51%
1997-12-18 0 1.990 1.990 2.000 1.980 2.000 3,514,000 6,999,770 1.9920 3.045 3.045 3.060 3.029 3.060 2,296,733 3.0477 0.51%
1997-12-17 0 1.980 1.980 1.990 1.970 2.025 6,243,752 12,437,524 1.9920 3.029 3.029 3.045 3.014 3.098 4,080,886 3.0478 1.02%
1997-12-16 0 1.960 1.960 1.970 1.950 2.000 9,380,000 18,533,060 1.9758 2.999 2.999 3.014 2.983 3.060 6,130,722 3.0230 -1.01%
1997-12-15 0 1.980 1.980 1.990 1.980 2.025 9,457,000 18,861,920 1.9945 3.029 3.029 3.045 3.029 3.098 6,181,049 3.0516 -1.00%
1997-12-12 0 2.000 2.000 2.025 1.960 2.050 15,703,000 31,374,590 1.9980 3.060 3.060 3.098 2.999 3.136 10,263,405 3.0569 0.50%
1997-12-11 0 1.990 1.990 2.000 1.980 2.025 28,938,833 57,796,858 1.9972 3.045 3.045 3.060 3.029 3.098 18,914,281 3.0557 -4.10%
1997-12-10 0 2.075 2.050 2.075 2.050 2.175 14,605,000 30,648,600 2.0985 3.175 3.136 3.175 3.136 3.328 9,545,757 3.2107 -4.60%
1997-12-09 0 2.175 2.150 2.175 2.150 2.225 10,146,000 22,126,550 2.1808 3.328 3.289 3.328 3.289 3.404 6,631,376 3.3366 -2.25%
1997-12-08 0 2.225 2.225 2.250 2.100 2.325 40,280,600 88,811,808 2.2048 3.404 3.404 3.442 3.213 3.557 26,327,205 3.3734 5.95%
1997-12-05 0 2.100 2.075 2.100 2.075 2.150 8,683,072 18,206,194 2.0967 3.213 3.175 3.213 3.175 3.289 5,675,214 3.2080 -1.18%
1997-12-04 0 2.125 2.100 2.125 2.100 2.175 11,965,962 25,481,682 2.1295 3.251 3.213 3.251 3.213 3.328 7,820,895 3.2582 2.41%
1997-12-03 0 2.075 2.075 2.100 2.050 2.125 8,253,000 17,283,675 2.0942 3.175 3.175 3.213 3.136 3.251 5,394,121 3.2042 -1.19%
1997-12-02 0 2.100 2.100 2.125 2.075 2.125 16,883,301 35,420,093 2.0979 3.213 3.213 3.251 3.175 3.251 11,034,844 3.2098 2.44%
1997-12-01 0 2.050 2.025 2.050 2.025 2.100 8,836,000 23,899,000 2.7047 3.136 3.098 3.136 3.098 3.213 5,775,167 4.1382 1.49%
1997-11-28 0 2.050 2.050 2.075 2.050 2.100 14,184,461 29,298,032 2.0655 3.091 3.091 3.128 3.091 3.166 9,408,581 3.1140 -2.38%
1997-11-27 0 2.100 2.100 2.125 2.025 2.175 11,358,000 23,780,775 2.0937 3.166 3.166 3.204 3.053 3.279 7,533,784 3.1566 -1.18%
1997-11-26 0 2.125 2.125 2.150 2.100 2.150 7,580,000 16,098,900 2.1239 3.204 3.204 3.241 3.166 3.241 5,027,829 3.2020 1.19%
1997-11-25 0 2.100 2.075 2.100 2.075 2.125 9,551,248 20,007,914 2.0948 3.166 3.128 3.166 3.128 3.204 6,335,362 3.1581 -2.33%
1997-11-24 0 2.150 2.125 2.150 2.150 2.275 15,714,000 34,371,000 2.1873 3.241 3.204 3.241 3.241 3.430 10,423,128 3.2976 -2.27%
1997-11-21 0 2.200 2.175 2.200 2.075 2.250 35,133,398 76,041,296 2.1644 3.317 3.279 3.317 3.128 3.392 23,304,053 3.2630 7.32%
1997-11-20 0 2.050 2.025 2.050 2.025 2.100 16,664,473 34,252,824 2.0554 3.091 3.053 3.091 3.053 3.166 11,053,578 3.0988 -2.38%
1997-11-19 0 2.100 2.075 2.100 2.025 2.100 14,744,000 30,250,675 2.0517 3.166 3.128 3.166 3.053 3.166 9,779,725 3.0932 0.00%
1997-11-18 0 2.100 2.100 2.125 2.075 2.250 13,506,000 29,019,100 2.1486 3.166 3.166 3.204 3.128 3.392 8,958,557 3.2393 -3.45%
1997-11-17 0 2.175 2.200 2.225 2.150 2.300 25,502,000 56,580,300 2.2187 3.279 3.317 3.354 3.241 3.468 16,915,528 3.3449 1.16%
1997-11-14 0 2.150 2.150 2.175 2.025 2.225 28,134,000 59,031,200 2.0982 3.241 3.241 3.279 3.053 3.354 18,661,339 3.1633 6.17%
1997-11-13 0 2.025 2.000 2.025 1.910 2.050 17,600,322 34,734,735 1.9735 3.053 3.015 3.053 2.880 3.091 11,674,329 2.9753 3.32%
1997-11-12 0 1.960 1.960 1.980 1.940 2.025 16,754,256 33,130,027 1.9774 2.955 2.955 2.985 2.925 3.053 11,113,132 2.9812 -3.21%
1997-11-11 0 2.025 2.000 2.025 2.000 2.075 12,711,000 25,916,375 2.0389 3.053 3.015 3.053 3.015 3.128 8,431,232 3.0739 0.00%
1997-11-10 0 2.025 2.025 2.050 1.990 2.100 23,811,440 48,309,606 2.0288 3.053 3.053 3.091 3.000 3.166 15,794,176 3.0587 -3.57%
1997-11-07 0 2.100 2.125 2.150 2.050 2.150 22,464,000 47,005,475 2.0925 3.166 3.204 3.241 3.091 3.241 14,900,416 3.1546 -3.45%
1997-11-06 0 2.175 2.175 2.200 2.150 2.350 16,331,000 36,076,900 2.2091 3.279 3.279 3.317 3.241 3.543 10,832,385 3.3305 -2.25%
1997-11-05 0 2.225 2.225 2.250 2.175 2.275 25,265,000 56,046,575 2.2183 3.354 3.354 3.392 3.279 3.430 16,758,325 3.3444 0.00%
1997-11-04 0 2.225 2.225 2.250 2.200 2.550 38,392,000 91,040,925 2.3714 3.354 3.354 3.392 3.317 3.844 25,465,490 3.5751 -8.25%
1997-11-03 0 2.425 2.425 2.450 2.225 2.475 47,150,000 111,707,275 2.3692 3.656 3.656 3.694 3.354 3.731 31,274,689 3.5718 12.79%
1997-10-31 0 2.150 2.150 2.200 1.970 2.175 23,308,000 48,934,590 2.0995 3.241 3.241 3.317 2.970 3.279 15,460,243 3.1652 4.88%
1997-10-30 0 2.050 2.025 2.075 1.990 2.150 38,117,000 77,971,205 2.0456 3.091 3.053 3.128 3.000 3.241 25,283,082 3.0839 -3.53%
1997-10-29 0 2.125 2.100 2.125 2.050 2.225 52,973,000 113,688,375 2.1462 3.204 3.166 3.204 3.091 3.354 35,137,097 3.2356 10.10%
1997-10-28 0 1.930 1.920 1.930 1.920 2.075 63,166,541 125,770,835 1.9911 2.910 2.895 2.910 2.895 3.128 41,898,493 3.0018 -17.87%
1997-10-27 0 2.350 2.325 2.350 2.250 2.450 37,889,721 88,917,471 2.3467 3.543 3.505 3.543 3.392 3.694 25,132,328 3.5380 -4.08%
1997-10-24 0 2.450 2.425 2.450 2.150 2.500 73,728,168 176,678,503 2.3964 3.694 3.656 3.694 3.241 3.769 48,904,042 3.6128 6.52%
1997-10-23 0 2.300 2.250 2.275 2.150 2.900 80,214,520 191,600,957 2.3886 3.468 3.392 3.430 3.241 4.372 53,206,452 3.6011 -22.03%
1997-10-22 0 2.950 2.925 2.950 2.925 3.250 35,545,572 109,612,709 3.0837 4.447 4.410 4.447 4.410 4.900 23,577,449 4.6490 -7.81%
1997-10-21 0 3.200 3.175 3.200 3.200 3.575 30,555,394 102,508,716 3.3548 4.824 4.787 4.824 4.824 5.390 20,267,454 5.0578 -9.86%
1997-10-20 0 3.550 3.600 3.625 3.325 3.600 29,536,491 101,926,821 3.4509 5.352 5.427 5.465 5.013 5.427 19,591,614 5.2026 -2.07%
1997-10-17 0 3.625 3.550 3.600 3.450 3.650 31,666,000 111,514,200 3.5216 5.465 5.352 5.427 5.201 5.503 21,004,121 5.3092 2.84%
1997-10-16 0 3.525 3.525 3.550 3.325 3.600 38,333,000 132,333,050 3.4522 5.314 5.314 5.352 5.013 5.427 25,426,356 5.2046 2.92%
1997-10-15 0 3.425 3.400 3.425 3.400 3.750 55,103,000 192,259,275 3.4891 5.164 5.126 5.164 5.126 5.654 36,549,930 5.2602 -8.67%
1997-10-14 0 3.750 3.725 3.750 3.750 3.975 30,208,000 117,860,034 3.9016 5.654 5.616 5.654 5.654 5.993 20,037,027 5.8821 -3.23%
1997-10-13 0 3.875 3.850 3.875 3.850 4.100 32,815,687 128,861,779 3.9268 5.842 5.804 5.842 5.804 6.181 21,766,711 5.9201 -5.49%
1997-10-09 0 4.100 4.075 4.100 4.050 4.300 24,643,333 102,131,249 4.1444 6.181 6.144 6.181 6.106 6.483 16,345,972 6.2481 -6.82%
1997-10-08 0 4.400 4.400 4.425 4.275 4.425 12,823,500 55,509,225 4.3287 6.633 6.633 6.671 6.445 6.671 8,505,853 6.5260 1.73%
1997-10-07 0 4.325 4.300 4.325 4.300 4.450 23,442,500 102,293,600 4.3636 6.520 6.483 6.520 6.483 6.709 15,549,457 6.5786 -0.57%
1997-10-06 0 4.350 4.350 4.375 4.325 4.525 11,667,000 51,550,000 4.4184 6.558 6.558 6.596 6.520 6.822 7,738,744 6.6613 -3.87%
1997-10-03 0 4.525 4.525 4.550 4.500 4.700 10,365,000 47,266,525 4.5602 6.822 6.822 6.860 6.784 7.086 6,875,125 6.8750 -3.72%
1997-09-30 0 4.700 4.700 4.725 4.425 4.750 46,127,900 214,723,370 4.6550 7.086 7.086 7.123 6.671 7.161 30,596,728 7.0179 5.03%
1997-09-29 0 4.475 4.475 4.500 4.475 4.600 12,758,000 57,904,025 4.5386 6.747 6.747 6.784 6.747 6.935 8,462,407 6.8425 -1.65%
1997-09-26 0 4.550 4.525 4.550 4.450 4.675 22,458,429 102,116,477 4.5469 6.860 6.822 6.860 6.709 7.048 14,896,721 6.8550 0.55%
1997-09-25 0 4.525 4.525 4.550 4.375 4.550 18,097,000 80,765,250 4.4629 6.822 6.822 6.860 6.596 6.860 12,003,776 6.7283 4.02%
1997-09-24 0 4.350 4.325 4.350 4.325 4.450 13,165,000 57,675,500 4.3810 6.558 6.520 6.558 6.520 6.709 8,732,371 6.6048 -1.14%
1997-09-23 0 4.400 4.350 4.375 4.375 4.550 10,891,335 48,212,166 4.4267 6.633 6.558 6.596 6.596 6.860 7,224,244 6.6737 -2.76%
1997-09-22 0 4.525 4.525 4.550 4.400 4.650 28,413,000 126,696,487 4.4591 6.822 6.822 6.860 6.633 7.010 18,846,400 6.7226 -2.69%
1997-09-19 0 4.650 4.650 4.675 4.550 4.800 17,571,402 81,767,814 4.6535 7.010 7.010 7.048 6.860 7.237 11,655,146 7.0156 0.54%
1997-09-18 0 4.625 4.600 4.625 4.575 4.800 15,518,136 72,026,718 4.6415 6.973 6.935 6.973 6.897 7.237 10,293,211 6.9975 -2.63%
1997-09-16 0 4.750 4.725 4.750 4.725 4.875 27,600,671 131,801,687 4.7753 7.161 7.123 7.161 7.123 7.350 18,307,580 7.1993 0.00%
1997-09-15 0 4.750 4.750 4.775 4.725 4.950 37,216,200 178,747,365 4.8029 7.161 7.161 7.199 7.123 7.463 24,685,580 7.2410 1.60%
1997-09-12 0 4.675 4.650 4.675 4.575 4.925 38,154,543 181,362,180 4.7534 7.048 7.010 7.048 6.897 7.425 25,307,985 7.1662 -1.06%
1997-09-11 0 4.725 4.725 4.750 4.250 5.050 141,564,397 686,469,483 4.8492 7.123 7.123 7.161 6.407 7.613 93,899,948 7.3106 7.39%
1997-09-10 0 4.400 4.375 4.400 4.375 4.550 11,204,000 49,778,225 4.4429 6.633 6.596 6.633 6.596 6.860 7,431,636 6.6982 -1.68%
1997-09-09 0 4.475 4.450 4.475 4.375 4.575 16,791,329 74,893,055 4.4602 6.747 6.709 6.747 6.596 6.897 11,137,722 6.7243 1.70%
1997-09-08 0 4.400 4.375 4.400 4.350 4.475 11,580,710 51,066,807 4.4096 6.633 6.596 6.633 6.558 6.747 7,681,508 6.6480 0.57%
1997-09-05 0 4.375 4.350 4.375 4.275 4.425 10,306,000 44,808,950 4.3479 6.596 6.558 6.596 6.445 6.671 6,835,990 6.5549 -0.57%
1997-09-04 0 4.400 4.425 4.450 4.275 4.525 17,079,352 74,881,268 4.3843 6.633 6.671 6.709 6.445 6.822 11,328,768 6.6098 -3.30%
1997-09-03 0 4.550 4.600 4.625 4.375 4.700 26,922,000 120,321,650 4.4693 6.860 6.935 6.973 6.596 7.086 17,857,417 6.7379 4.60%
1997-09-02 0 4.350 4.375 4.400 3.900 4.650 39,294,357 166,750,984 4.2436 6.558 6.596 6.633 5.880 7.010 26,064,026 6.3977 -2.25%
1997-09-01 0 4.450 4.400 4.450 4.400 4.900 19,040,000 88,693,175 4.6583 6.709 6.633 6.709 6.633 7.387 12,629,270 7.0228 -3.78%
1997-08-29 0 4.625 4.550 4.575 4.400 4.750 30,555,000 141,548,875 4.6326 6.973 6.860 6.897 6.633 7.161 20,267,193 6.9841 -2.12%
1997-08-28 0 4.725 4.700 4.725 4.700 4.925 22,394,126 107,899,549 4.8182 7.123 7.086 7.123 7.086 7.425 14,854,069 7.2640 -3.08%
1997-08-27 0 4.875 4.850 4.875 4.850 4.975 16,724,777 81,882,641 4.8959 7.350 7.312 7.350 7.312 7.500 11,093,578 7.3811 0.52%
1997-08-26 0 4.850 4.825 4.850 4.825 5.000 20,272,000 99,659,475 4.9161 7.312 7.274 7.312 7.274 7.538 13,446,458 7.4116 -1.52%
1997-08-25 0 4.925 4.925 4.950 4.825 5.200 38,099,000 189,834,100 4.9827 7.425 7.425 7.463 7.274 7.840 25,271,143 7.5119 3.14%
1997-08-22 0 4.775 4.750 4.775 4.625 4.875 18,854,000 90,122,100 4.7800 7.199 7.161 7.199 6.973 7.350 12,505,896 7.2064 0.00%
1997-08-21 0 4.775 4.800 4.825 4.750 5.000 18,821,000 91,757,750 4.8753 7.199 7.237 7.274 7.161 7.538 12,484,007 7.3500 -2.05%
1997-08-20 0 4.875 4.875 4.900 4.725 4.950 26,290,833 127,669,849 4.8561 7.350 7.350 7.387 7.123 7.463 17,438,762 7.3210 4.84%
1997-08-19 0 4.650 4.600 4.625 4.625 4.875 35,465,455 169,057,259 4.7668 7.010 6.935 6.973 6.973 7.350 23,524,307 7.1865 -6.53%
1997-08-15 0 4.975 4.950 4.975 4.850 5.350 103,945,653 526,194,047 5.0622 7.500 7.463 7.500 7.312 8.066 68,947,360 7.6318 -6.13%
1997-08-14 0 5.300 5.300 5.350 4.725 5.450 112,681,967 576,110,774 5.1127 7.990 7.990 8.066 7.123 8.216 74,742,174 7.7080 12.77%
1997-08-13 0 4.700 4.675 4.700 4.625 4.800 13,106,113 61,435,989 4.6876 7.086 7.048 7.086 6.973 7.237 8,693,311 7.0670 0.00%
1997-08-12 0 4.700 4.700 4.725 4.675 4.825 20,655,113 97,756,814 4.7328 7.086 7.086 7.123 7.048 7.274 13,700,578 7.1352 0.53%
1997-08-11 0 4.675 4.650 4.675 4.575 4.800 16,488,000 76,824,900 4.6594 7.048 7.010 7.048 6.897 7.237 10,936,523 7.0246 -0.53%
1997-08-08 0 4.700 4.675 4.700 4.650 4.750 14,517,227 68,146,147 4.6942 7.086 7.048 7.086 7.010 7.161 9,629,306 7.0770 0.00%
1997-08-07 0 4.700 4.675 4.700 4.650 4.900 18,415,543 88,024,821 4.7799 7.086 7.048 7.086 7.010 7.387 12,215,067 7.2062 -2.59%
1997-08-06 0 4.825 4.800 4.825 4.750 4.900 24,357,860 117,262,433 4.8142 7.274 7.237 7.274 7.161 7.387 16,156,617 7.2579 1.05%
1997-08-05 0 4.775 4.750 4.800 4.700 4.900 19,189,603 91,822,524 4.7850 7.199 7.161 7.237 7.086 7.387 12,728,502 7.2139 0.53%
1997-08-04 0 4.750 4.725 4.750 4.725 5.000 26,052,000 126,480,150 4.8549 7.161 7.123 7.161 7.123 7.538 17,280,344 7.3193 -2.06%
1997-08-01 0 4.850 4.850 4.875 4.600 5.050 86,238,256 422,763,417 4.9023 7.312 7.312 7.350 6.935 7.613 57,202,008 7.3907 2.65%
1997-07-31 0 4.725 4.700 4.725 4.400 4.750 39,176,209 178,609,824 4.5591 7.123 7.086 7.123 6.633 7.161 25,985,658 6.8734 7.39%
1997-07-30 0 4.400 4.400 4.425 4.375 4.525 24,534,681 108,927,503 4.4397 6.633 6.633 6.671 6.596 6.822 16,273,903 6.6934 -1.68%
1997-07-29 0 4.475 4.450 4.475 4.425 4.575 34,482,300 154,935,308 4.4932 6.747 6.709 6.747 6.671 6.897 22,872,179 6.7740 -2.19%
1997-07-28 0 4.575 4.550 4.575 4.525 4.750 26,618,000 122,896,075 4.6170 6.897 6.860 6.897 6.822 7.161 17,655,773 6.9607 -3.17%
1997-07-25 0 4.725 4.700 4.725 4.700 4.850 32,584,596 155,619,367 4.7759 7.123 7.086 7.123 7.086 7.312 21,613,428 7.2001 -2.58%
1997-07-24 0 4.850 4.850 4.875 4.825 5.050 39,099,800 193,068,475 4.9378 7.312 7.312 7.350 7.274 7.613 25,934,976 7.4443 -0.51%
1997-07-23 0 4.875 4.850 4.875 4.750 5.050 35,577,000 173,602,625 4.8796 7.350 7.312 7.350 7.161 7.613 23,598,295 7.3566 2.09%
1997-07-22 0 4.775 4.750 4.775 4.700 4.975 39,423,802 190,754,735 4.8386 7.199 7.161 7.199 7.086 7.500 26,149,887 7.2947 -2.55%
1997-07-21 0 4.900 4.875 4.900 4.800 5.100 68,746,703 341,057,310 4.9611 7.387 7.350 7.387 7.237 7.689 45,599,826 7.4794 -4.85%
1997-07-18 0 5.150 5.100 5.150 5.000 5.400 99,444,983 514,775,652 5.1765 7.764 7.689 7.764 7.538 8.141 65,962,056 7.8041 -2.83%
1997-07-17 0 5.300 5.300 5.350 4.825 5.550 247,160,384 1,311,990,982 5.3083 7.990 7.990 8.066 7.274 8.367 163,941,978 8.0028 8.16%
1997-07-16 0 4.900 4.925 4.950 4.675 5.000 135,549,267 653,630,247 4.8221 7.387 7.425 7.463 7.048 7.538 89,910,100 7.2698 -3.92%
1997-07-15 1 5.100 - - - - 0 0 - 7.689 - - - - 0 - 0.00%
1997-07-14 0 5.100 5.050 5.100 4.950 5.250 137,901,167 704,345,689 5.1076 7.689 7.613 7.689 7.463 7.915 91,470,120 7.7003 3.03%
1997-07-11 0 4.950 4.925 4.950 4.650 4.975 119,115,446 580,703,916 4.8751 7.463 7.425 7.463 7.010 7.500 79,009,514 7.3498 7.03%
1997-07-10 0 4.625 4.625 4.650 4.550 4.750 34,425,874 160,026,059 4.6484 6.973 6.973 7.010 6.860 7.161 22,834,751 7.0080 1.09%
1997-07-09 0 4.575 4.525 4.550 4.375 4.725 50,289,411 230,978,133 4.5930 6.897 6.822 6.860 6.596 7.123 33,357,067 6.9244 3.98%
1997-07-08 0 4.400 4.400 4.425 4.350 4.575 22,267,352 99,391,346 4.4635 6.633 6.633 6.671 6.558 6.897 14,769,979 6.7293 -0.56%
1997-07-07 0 4.425 4.425 4.450 4.275 4.475 22,897,227 100,970,315 4.4097 6.671 6.671 6.709 6.445 6.747 15,187,777 6.6481 1.14%
1997-07-04 0 4.375 4.350 4.375 4.250 4.625 34,745,748 153,454,894 4.4165 6.596 6.558 6.596 6.407 6.973 23,046,924 6.6584 -4.37%
1997-07-03 0 4.575 4.600 4.625 4.450 4.900 53,434,053 249,572,269 4.6707 6.897 6.935 6.973 6.709 7.387 35,442,914 7.0415 -6.63%
1997-06-27 0 4.900 4.900 4.925 4.750 5.100 168,471,450 833,036,962 4.9447 7.387 7.387 7.425 7.161 7.689 111,747,450 7.4546 3.16%
1997-06-26 0 4.750 4.750 4.775 4.225 4.800 149,372,603 691,496,370 4.6293 7.161 7.161 7.199 6.370 7.237 99,079,147 6.9792 11.11%
1997-06-25 0 4.275 4.250 4.275 4.225 4.350 19,244,843 82,301,731 4.2766 6.445 6.407 6.445 6.370 6.558 12,765,143 6.4474 1.79%
1997-06-24 0 4.200 4.175 4.200 4.050 4.300 17,041,335 71,616,065 4.2025 6.332 6.294 6.332 6.106 6.483 11,303,552 6.3357 1.82%
1997-06-23 0 4.125 4.125 4.150 4.125 4.350 20,081,149 84,392,664 4.2026 6.219 6.219 6.257 6.219 6.558 13,319,866 6.3358 -4.07%
1997-06-20 0 4.300 4.275 4.300 4.225 4.450 45,919,039 197,685,293 4.3051 6.483 6.445 6.483 6.370 6.709 30,458,191 6.4904 -1.15%
1997-06-19 0 4.350 4.350 4.375 4.150 4.475 84,895,262 370,893,953 4.3688 6.558 6.558 6.596 6.257 6.747 56,311,197 6.5865 6.10%
1997-06-18 0 4.100 4.100 4.125 3.975 4.150 25,238,776 102,913,372 4.0776 6.181 6.181 6.219 5.993 6.257 16,740,931 6.1474 1.86%
1997-06-17 0 4.025 4.000 4.025 3.975 4.025 9,246,576 36,948,211 3.9959 6.068 6.030 6.068 5.993 6.068 6,133,272 6.0242 1.26%
1997-06-16 0 3.975 3.975 4.000 3.975 4.050 10,199,646 40,789,373 3.9991 5.993 5.993 6.030 5.993 6.106 6,765,446 6.0291 -0.63%
1997-06-13 0 4.000 4.000 4.025 3.925 4.075 15,783,126 62,841,210 3.9815 6.030 6.030 6.068 5.917 6.144 10,468,979 6.0026 0.63%
1997-06-12 0 3.975 3.950 3.975 3.950 4.125 22,882,760 92,043,944 4.0224 5.993 5.955 5.993 5.955 6.219 15,178,181 6.0642 -3.64%
1997-06-11 0 4.125 4.100 4.125 4.050 4.200 17,167,747 70,895,523 4.1296 6.219 6.181 6.219 6.106 6.332 11,387,401 6.2258 1.23%
1997-06-10 0 4.075 4.050 4.075 4.050 4.250 14,712,319 60,695,676 4.1255 6.144 6.106 6.144 6.106 6.407 9,758,711 6.2196 -1.81%
1997-06-06 0 4.150 4.150 4.175 4.100 4.300 17,331,636 72,956,637 4.2094 6.257 6.257 6.294 6.181 6.483 11,496,109 6.3462 -1.78%
1997-06-05 0 4.225 4.175 4.225 4.150 4.225 14,419,012 60,521,707 4.1974 6.370 6.294 6.370 6.257 6.370 9,564,160 6.3280 0.60%
1997-06-04 0 4.200 4.175 4.200 4.150 4.250 17,027,200 71,535,340 4.2012 6.332 6.294 6.332 6.257 6.407 11,294,176 6.3338 1.20%
1997-06-03 0 4.150 4.125 4.150 4.075 4.275 20,464,709 85,247,142 4.1656 6.257 6.219 6.257 6.144 6.445 13,574,282 6.2800 -2.35%
1997-06-02 0 4.250 4.225 4.250 4.200 4.350 23,732,346 100,945,911 4.2535 6.407 6.370 6.407 6.332 6.558 15,741,713 6.4126 -1.73%
1997-05-30 0 4.325 4.300 4.325 4.300 4.450 55,457,545 243,849,286 4.3970 6.520 6.483 6.520 6.483 6.709 36,785,101 6.6290 0.00%
1997-05-29 0 4.325 4.325 4.350 4.200 4.400 73,674,884 318,549,999 4.3237 6.520 6.520 6.558 6.332 6.633 48,868,698 6.5185 2.37%
1997-05-28 0 4.225 4.200 4.225 4.000 4.350 91,535,630 385,955,440 4.2165 6.370 6.332 6.370 6.030 6.558 60,715,767 6.3568 5.62%
1997-05-27 0 4.000 3.975 4.000 3.950 4.050 25,559,000 102,412,890 4.0069 6.030 5.993 6.030 5.955 6.106 16,953,336 6.0409 -0.62%
1997-05-26 0 4.025 4.025 4.050 4.025 4.075 12,775,091 51,661,608 4.0439 6.068 6.068 6.106 6.068 6.144 8,473,743 6.0967 0.00%
1997-05-23 0 4.025 4.000 4.025 4.000 4.075 17,404,000 70,194,800 4.0333 6.068 6.030 6.068 6.030 6.144 11,544,108 6.0806 -0.62%
1997-05-22 0 4.050 4.050 4.075 4.050 4.175 29,783,252 122,247,833 4.1046 6.106 6.106 6.144 6.106 6.294 19,755,291 6.1881 1.25%
1997-05-21 0 4.000 3.975 4.000 3.975 4.075 13,631,797 54,719,257 4.0141 6.030 5.993 6.030 5.993 6.144 9,041,998 6.0517 -1.23%
1997-05-20 0 4.050 4.025 4.050 4.000 4.050 6,079,300 24,492,195 4.0288 6.106 6.068 6.106 6.030 6.106 4,032,412 6.0738 0.62%
1997-05-19 0 4.025 4.025 4.050 4.000 4.075 7,465,182 30,173,435 4.0419 6.068 6.068 6.106 6.030 6.144 4,951,670 6.0936 0.63%
1997-05-16 0 4.000 4.000 4.025 4.000 4.075 31,620,022 127,163,786 4.0216 6.030 6.030 6.068 6.030 6.144 20,973,624 6.0630 -0.62%
1997-05-15 0 4.025 4.000 4.025 4.000 4.200 18,047,678 73,722,137 4.0849 6.068 6.030 6.068 6.030 6.332 11,971,061 6.1584 -3.59%
1997-05-14 0 4.175 4.150 4.175 4.150 4.300 43,425,074 182,620,928 4.2054 6.294 6.257 6.294 6.257 6.483 28,803,939 6.3401 -1.76%
1997-05-13 0 4.250 4.225 4.250 3.975 4.275 35,110,128 144,735,512 4.1223 6.407 6.370 6.407 5.993 6.445 23,288,618 6.2149 5.59%
1997-05-12 0 4.025 4.000 4.025 4.000 4.100 14,994,820 60,411,198 4.0288 6.068 6.030 6.068 6.030 6.181 9,946,094 6.0739 -0.62%
1997-05-09 0 4.050 4.025 4.050 4.000 4.075 15,418,227 62,127,087 4.0295 6.106 6.068 6.106 6.030 6.144 10,226,941 6.0748 0.62%
1997-05-08 0 4.025 4.025 4.050 3.925 4.075 12,104,000 48,213,175 3.9832 6.068 6.068 6.106 5.917 6.144 8,028,607 6.0052 1.90%
1997-05-07 0 3.950 3.925 3.950 3.925 4.050 25,307,341 100,315,554 3.9639 5.955 5.917 5.955 5.917 6.106 16,786,410 5.9760 -1.25%
1997-05-06 0 4.000 3.975 4.000 3.975 4.150 20,704,743 84,109,675 4.0623 6.030 5.993 6.030 5.993 6.257 13,733,498 6.1244 -2.44%
1997-05-05 0 4.100 4.075 4.100 4.025 4.150 9,983,399 40,575,611 4.0643 6.181 6.144 6.181 6.068 6.257 6,622,009 6.1274 3.14%
1997-05-02 0 3.975 3.975 4.000 3.950 4.000 11,181,074 44,519,259 3.9817 5.993 5.993 6.030 5.955 6.030 7,416,429 6.0028 -0.63%
1997-05-01 0 4.000 3.975 4.000 3.975 4.025 6,926,562 27,697,548 3.9987 6.030 5.993 6.030 5.993 6.068 4,594,402 6.0285 -0.62%
1997-04-30 0 4.025 4.025 4.050 4.025 4.100 8,685,500 35,217,475 4.0547 6.068 6.068 6.106 6.068 6.181 5,761,110 6.1130 0.63%
1997-04-29 0 4.000 3.975 4.000 3.975 4.025 9,590,000 38,160,380 3.9792 6.030 5.993 6.030 5.993 6.068 6,361,066 5.9991 0.63%
1997-04-28 0 3.975 3.950 3.975 3.950 4.050 7,471,465 29,823,821 3.9917 5.993 5.955 5.993 5.955 6.106 4,955,838 6.0179 -1.85%
1997-04-25 0 4.050 4.025 4.050 4.000 4.100 10,184,000 41,232,300 4.0487 6.106 6.068 6.106 6.030 6.181 6,755,068 6.1039 -1.22%
1997-04-24 0 4.100 4.075 4.125 4.075 4.125 18,362,396 75,273,464 4.0993 6.181 6.144 6.219 6.144 6.219 12,179,814 6.1802 -0.61%
1997-04-23 0 4.125 4.125 4.150 4.025 4.150 16,262,701 66,571,750 4.0935 6.219 6.219 6.257 6.068 6.257 10,787,082 6.1714 2.48%
1997-04-22 0 4.025 4.000 4.025 3.975 4.025 7,904,500 31,656,175 4.0048 6.068 6.030 6.068 5.993 6.068 5,243,071 6.0377 0.63%
1997-04-21 0 4.000 4.000 4.025 3.975 4.050 5,067,136 20,443,259 4.0345 6.030 6.030 6.068 5.993 6.106 3,361,041 6.0824 -0.62%
1997-04-18 0 4.025 4.000 4.025 3.975 4.050 5,447,009 21,822,885 4.0064 6.068 6.030 6.068 5.993 6.106 3,613,012 6.0401 1.26%
1997-04-17 0 3.975 3.975 4.000 3.950 4.000 5,430,174 21,677,581 3.9921 5.993 5.993 6.030 5.955 6.030 3,601,845 6.0185 -0.63%
1997-04-16 0 4.000 3.975 4.000 3.975 4.025 5,697,017 22,741,119 3.9918 6.030 5.993 6.030 5.993 6.068 3,778,843 6.0180 0.63%
1997-04-15 0 3.975 3.950 3.975 3.925 4.000 11,739,000 46,488,975 3.9602 5.993 5.955 5.993 5.917 6.030 7,786,502 5.9705 0.63%
1997-04-14 0 3.950 3.925 3.950 3.900 3.975 4,344,000 17,158,975 3.9500 5.955 5.917 5.955 5.880 5.993 2,881,384 5.9551 -1.62%
1997-04-11 0 4.075 4.050 4.075 4.000 4.075 12,455,457 50,280,907 4.0369 6.053 6.016 6.053 5.942 6.053 8,385,193 5.9964 1.24%
1997-04-10 0 4.025 4.025 4.050 4.000 4.050 2,689,106 10,812,738 4.0209 5.979 5.979 6.016 5.942 6.016 1,810,345 5.9728 -0.62%
1997-04-09 0 4.050 4.025 4.050 4.025 4.075 3,891,000 15,752,275 4.0484 6.016 5.979 6.016 5.979 6.053 2,619,477 6.0135 0.62%
1997-04-08 0 4.025 4.025 4.050 4.000 4.050 8,948,600 36,034,240 4.0268 5.979 5.979 6.016 5.942 6.016 6,024,326 5.9815 0.00%
1997-04-07 0 4.025 4.000 4.025 3.950 4.025 9,428,416 37,610,100 3.9890 5.979 5.942 5.979 5.867 5.979 6,347,345 5.9253 1.90%
1997-04-04 0 3.950 3.925 3.950 3.875 4.000 17,937,296 70,607,475 3.9363 5.867 5.830 5.867 5.756 5.942 12,075,645 5.8471 0.64%
1997-04-03 0 3.925 3.900 3.925 3.900 3.975 15,163,000 59,777,500 3.9423 5.830 5.793 5.830 5.793 5.905 10,207,949 5.8560 -1.26%
1997-04-02 0 3.975 3.950 3.975 3.950 4.050 12,843,000 51,160,925 3.9836 5.905 5.867 5.905 5.867 6.016 8,646,092 5.9172 0.00%
1997-04-01 0 3.975 3.950 3.975 3.925 4.000 12,541,000 49,888,875 3.9781 5.905 5.867 5.905 5.830 5.942 8,442,781 5.9091 -3.05%
1997-03-27 0 4.100 4.075 4.100 4.050 4.100 13,329,000 54,354,325 4.0779 6.090 6.053 6.090 6.016 6.090 8,973,274 6.0574 0.00%
1997-03-26 0 4.100 4.075 4.100 4.075 4.150 11,844,837 48,594,316 4.1026 6.090 6.053 6.090 6.053 6.164 7,974,114 6.0940 -1.20%
1997-03-25 0 4.150 4.125 4.150 4.100 4.225 15,875,227 65,893,983 4.1507 6.164 6.127 6.164 6.090 6.276 10,687,431 6.1656 -1.19%
1997-03-24 0 4.200 4.175 4.200 4.150 4.300 14,542,200 61,298,130 4.2152 6.239 6.202 6.239 6.164 6.387 9,790,018 6.2613 2.44%
1997-03-21 0 4.100 4.100 4.125 4.000 4.150 22,106,000 90,612,875 4.0990 6.090 6.090 6.127 5.942 6.164 14,882,077 6.0887 -0.61%
1997-03-20 0 4.125 4.100 4.125 4.100 4.300 35,925,094 149,274,926 4.1552 6.127 6.090 6.127 6.090 6.387 24,185,289 6.1721 -4.07%
1997-03-19 0 4.300 4.275 4.300 4.275 4.350 8,768,000 37,877,575 4.3200 6.387 6.350 6.387 6.350 6.462 5,902,744 6.4169 -1.15%
1997-03-18 0 4.350 4.350 4.375 4.300 4.400 12,484,000 54,157,400 4.3381 6.462 6.462 6.499 6.387 6.536 8,404,408 6.4439 -0.57%
1997-03-17 0 4.375 4.375 4.400 4.300 4.400 9,182,000 40,130,975 4.3706 6.499 6.499 6.536 6.387 6.536 6,181,454 6.4922 1.74%
1997-03-14 0 4.300 4.300 4.325 4.200 4.325 17,932,703 76,676,564 4.2758 6.387 6.387 6.424 6.239 6.424 12,072,553 6.3513 0.00%
1997-03-13 0 4.300 4.300 4.325 4.275 4.350 10,881,603 47,014,237 4.3205 6.387 6.387 6.424 6.350 6.462 7,325,651 6.4178 -0.58%
1997-03-12 0 4.325 4.300 4.325 4.250 4.425 44,162,349 190,399,191 4.3113 6.424 6.387 6.424 6.313 6.573 29,730,728 6.4041 0.00%
1997-03-11 0 4.325 4.300 4.325 4.275 4.475 30,306,500 132,994,100 4.3883 6.424 6.387 6.424 6.350 6.647 20,402,771 6.5184 -3.35%
1997-03-10 0 4.475 4.475 4.500 4.400 4.575 34,404,177 154,859,666 4.5012 6.647 6.647 6.684 6.536 6.796 23,161,386 6.6861 0.00%
1997-03-07 0 4.475 4.450 4.475 4.450 4.575 17,698,494 79,546,512 4.4945 6.647 6.610 6.647 6.610 6.796 11,914,880 6.6762 -2.19%
1997-03-06 0 4.575 4.550 4.575 4.525 4.625 15,540,000 71,086,450 4.5744 6.796 6.759 6.796 6.721 6.870 10,461,751 6.7949 0.55%
1997-03-05 0 4.550 4.525 4.550 4.525 4.600 13,819,343 62,913,111 4.5525 6.759 6.721 6.759 6.721 6.833 9,303,380 6.7624 -1.09%
1997-03-04 0 4.600 4.575 4.600 4.600 4.650 8,646,348 40,010,064 4.6274 6.833 6.796 6.833 6.833 6.907 5,820,846 6.8736 -0.54%
1997-03-03 0 4.625 4.600 4.625 4.575 4.675 9,134,400 42,309,825 4.6319 6.870 6.833 6.870 6.796 6.944 6,149,409 6.8803 0.00%
1997-02-28 0 4.625 4.600 4.625 4.575 4.750 24,396,571 113,355,780 4.6464 6.870 6.833 6.870 6.796 7.056 16,424,122 6.9018 -2.12%
1997-02-27 0 4.725 4.725 4.750 4.650 4.825 43,842,701 208,936,867 4.7656 7.019 7.019 7.056 6.907 7.167 29,515,536 7.0789 0.00%
1997-02-26 0 4.725 4.725 4.750 4.550 4.750 67,812,818 317,529,474 4.6824 7.019 7.019 7.056 6.759 7.056 45,652,563 6.9553 5.00%
1997-02-25 0 4.500 4.475 4.500 4.400 4.550 28,596,000 127,816,575 4.4697 6.684 6.647 6.684 6.536 6.759 19,251,238 6.6394 1.69%
1997-02-24 0 4.425 4.425 4.450 4.400 4.475 11,661,464 51,727,570 4.4358 6.573 6.573 6.610 6.536 6.647 7,850,665 6.5889 -0.56%
1997-02-21 0 4.450 4.425 4.450 4.425 4.500 14,577,594 64,918,898 4.4533 6.610 6.573 6.610 6.573 6.684 9,813,846 6.6150 -0.56%
1997-02-20 0 4.475 4.450 4.475 4.375 4.500 18,721,751 83,200,202 4.4440 6.647 6.610 6.647 6.499 6.684 12,603,752 6.6012 1.13%
1997-02-19 0 4.425 4.425 4.450 4.375 4.450 15,753,002 69,509,834 4.4125 6.573 6.573 6.610 6.499 6.610 10,605,147 6.5543 0.00%
1997-02-18 0 4.425 4.400 4.425 4.400 4.550 21,639,567 96,961,595 4.4808 6.573 6.536 6.573 6.536 6.759 14,568,067 6.6558 -2.21%
1997-02-17 0 4.525 4.525 4.550 4.350 4.550 29,403,246 131,657,809 4.4777 6.721 6.721 6.759 6.462 6.759 19,794,687 6.6512 4.02%
1997-02-14 0 4.350 4.325 4.350 4.150 4.375 46,411,267 198,130,566 4.2690 6.462 6.424 6.462 6.164 6.499 31,244,731 6.3412 1.75%
1997-02-13 0 4.275 4.250 4.275 4.250 4.525 24,325,520 107,517,317 4.4199 6.350 6.313 6.350 6.313 6.721 16,376,289 6.5654 -4.47%
1997-02-12 0 4.475 4.450 4.475 4.475 4.550 18,595,177 84,602,579 4.5497 6.647 6.610 6.647 6.647 6.759 12,518,540 6.7582 -1.10%
1997-02-11 0 4.525 4.500 4.525 4.500 4.625 13,408,000 61,061,100 4.5541 6.721 6.684 6.721 6.684 6.870 9,026,458 6.7647 -2.16%
1997-02-10 0 4.625 4.600 4.625 4.600 4.725 12,790,409 59,853,431 4.6796 6.870 6.833 6.870 6.833 7.019 8,610,687 6.9511 -1.60%
1997-02-05 0 4.700 4.700 4.725 4.675 4.725 7,047,000 33,098,375 4.6968 6.981 6.981 7.019 6.944 7.019 4,744,142 6.9767 0.00%
1997-02-04 0 4.700 4.700 4.725 4.625 4.725 6,513,883 30,446,115 4.6740 6.981 6.981 7.019 6.870 7.019 4,385,240 6.9429 0.00%
1997-02-03 0 4.700 4.700 4.725 4.675 4.725 7,952,817 37,322,415 4.6930 6.981 6.981 7.019 6.944 7.019 5,353,951 6.9710 0.53%
1997-01-31 0 4.675 4.675 4.700 4.675 4.725 9,631,723 45,237,973 4.6968 6.944 6.944 6.981 6.944 7.019 6,484,214 6.9766 -0.53%
1997-01-30 0 4.700 4.700 4.725 4.675 4.750 9,619,588 45,386,171 4.7181 6.981 6.981 7.019 6.944 7.056 6,476,045 7.0083 0.53%
1997-01-29 0 4.675 4.675 4.700 4.625 4.750 9,703,000 45,489,813 4.6882 6.944 6.944 6.981 6.870 7.056 6,532,199 6.9639 -1.58%
1997-01-28 0 4.750 4.725 4.750 4.650 4.775 30,264,757 143,243,300 4.7330 7.056 7.019 7.056 6.907 7.093 20,374,669 7.0305 1.60%
1997-01-27 0 4.675 4.650 4.675 4.550 4.750 19,031,921 88,024,833 4.6251 6.944 6.907 6.944 6.759 7.056 12,812,563 6.8702 0.54%
1997-01-24 0 4.650 4.625 4.650 4.625 4.675 12,491,000 58,212,725 4.6604 6.907 6.870 6.907 6.870 6.944 8,409,121 6.9226 -1.59%
1997-01-23 0 4.725 4.700 4.725 4.650 4.750 6,628,187 31,299,360 4.7222 7.019 6.981 7.019 6.907 7.056 4,462,191 7.0143 -0.53%
1997-01-22 0 4.750 4.725 4.750 4.700 4.775 16,560,436 78,544,556 4.7429 7.056 7.019 7.056 6.981 7.093 11,148,723 7.0452 1.06%
1997-01-21 0 4.700 4.700 4.725 4.700 4.750 12,854,983 60,681,258 4.7204 6.981 6.981 7.019 6.981 7.056 8,654,159 7.0118 -1.05%
1997-01-20 0 4.750 4.725 4.750 4.725 4.850 11,419,727 54,332,261 4.7578 7.056 7.019 7.056 7.019 7.204 7,687,924 7.0672 -1.04%
1997-01-17 0 4.800 4.775 4.800 4.775 4.875 15,171,500 73,032,900 4.8138 7.130 7.093 7.130 7.093 7.241 10,213,672 7.1505 -1.03%
1997-01-16 0 4.850 4.825 4.850 4.825 4.900 12,771,417 61,961,416 4.8516 7.204 7.167 7.204 7.167 7.279 8,597,901 7.2066 0.52%
1997-01-15 0 4.825 4.825 4.850 4.800 4.925 14,605,739 70,896,095 4.8540 7.167 7.167 7.204 7.130 7.316 9,832,793 7.2102 0.00%
1997-01-14 0 4.825 4.825 4.850 4.800 4.975 21,330,438 104,876,892 4.9168 7.167 7.167 7.204 7.130 7.390 14,359,957 7.3034 -2.03%
1997-01-13 0 4.925 4.925 4.950 4.750 4.975 24,918,639 122,560,786 4.9184 7.316 7.316 7.353 7.056 7.390 16,775,586 7.3059 2.07%
1997-01-10 0 4.825 4.825 4.850 4.675 4.850 30,950,500 148,228,275 4.7892 7.167 7.167 7.204 6.944 7.204 20,836,321 7.1139 2.12%
1997-01-09 0 4.725 4.700 4.725 4.675 4.800 19,029,938 90,052,431 4.7321 7.019 6.981 7.019 6.944 7.130 12,811,228 7.0292 -1.56%
1997-01-08 0 4.800 4.775 4.800 4.775 4.925 16,185,589 78,251,127 4.8346 7.130 7.093 7.130 7.093 7.316 10,896,371 7.1814 -1.03%
1997-01-07 0 4.850 4.825 4.850 4.825 4.975 10,806,448 53,120,750 4.9157 7.204 7.167 7.204 7.167 7.390 7,275,056 7.3018 -2.51%
1997-01-06 0 4.975 4.975 5.000 4.950 5.000 11,193,000 55,648,375 4.9717 7.390 7.390 7.427 7.353 7.427 7,535,288 7.3850 1.02%
1997-01-03 0 4.925 4.925 4.950 4.900 5.050 13,377,000 66,358,125 4.9606 7.316 7.316 7.353 7.279 7.501 9,005,589 7.3685 0.00%
1997-01-02 0 4.925 4.900 4.925 4.900 4.950 13,982,550 68,909,651 4.9283 7.316 7.279 7.316 7.279 7.353 9,413,253 7.3205 -1.50%
1996-12-31 0 5.000 4.975 5.000 4.900 5.000 9,599,408 47,488,838 4.9471 7.427 7.390 7.427 7.279 7.427 6,462,459 7.3484 1.01%
1996-12-30 0 4.950 4.925 4.950 4.925 5.000 9,687,000 48,067,350 4.9620 7.353 7.316 7.353 7.316 7.427 6,521,428 7.3707 -1.00%
1996-12-27 0 5.000 4.975 5.000 4.975 5.100 6,733,600 33,735,340 5.0100 7.427 7.390 7.427 7.390 7.576 4,533,156 7.4419 0.00%
1996-12-24 0 5.000 4.975 5.000 4.950 5.050 5,139,203 25,720,020 5.0047 7.427 7.390 7.427 7.353 7.501 3,459,785 7.4340 0.50%
1996-12-23 0 4.975 4.950 4.975 4.950 5.000 6,090,869 30,284,596 4.9721 7.390 7.353 7.390 7.353 7.427 4,100,460 7.3857 0.00%
1996-12-20 0 4.975 4.950 4.975 4.925 5.050 5,447,505 27,016,324 4.9594 7.390 7.353 7.390 7.316 7.501 3,667,339 7.3667 0.51%
1996-12-19 0 4.950 4.925 4.950 4.900 5.000 6,931,000 34,211,985 4.9361 7.353 7.316 7.353 7.279 7.427 4,666,049 7.3321 0.51%
1996-12-18 0 4.925 4.900 4.925 4.900 5.000 5,258,378 26,006,899 4.9458 7.316 7.279 7.316 7.279 7.427 3,540,016 7.3465 -0.51%
1996-12-17 0 4.950 4.925 4.950 4.925 5.000 8,103,843 40,195,327 4.9600 7.353 7.316 7.353 7.316 7.427 5,455,623 7.3677 -0.50%
1996-12-16 0 4.975 4.975 5.000 4.975 5.050 7,381,000 36,812,050 4.9874 7.390 7.390 7.427 7.390 7.501 4,968,995 7.4083 0.00%
1996-12-13 0 4.975 4.975 5.000 4.950 5.050 14,518,900 72,505,015 4.9938 7.390 7.390 7.427 7.353 7.501 9,774,332 7.4179 -2.45%
1996-12-12 0 5.100 5.050 5.100 4.950 5.200 15,167,000 76,733,250 5.0592 7.576 7.501 7.576 7.353 7.724 10,210,642 7.5150 0.99%
1996-12-11 0 5.050 5.000 5.050 4.975 5.150 13,360,322 67,727,044 5.0693 7.501 7.427 7.501 7.390 7.650 8,994,361 7.5299 -0.98%
1996-12-10 0 5.100 5.050 5.100 5.050 5.150 14,099,146 71,771,815 5.0905 7.576 7.501 7.576 7.501 7.650 9,491,748 7.5615 0.99%
1996-12-09 0 5.050 5.000 5.050 4.975 5.100 11,289,177 56,812,383 5.0325 7.501 7.427 7.501 7.390 7.576 7,600,036 7.4753 1.00%
1996-12-06 0 5.000 5.000 5.050 4.975 5.200 30,924,200 156,491,305 5.0605 7.427 7.427 7.501 7.390 7.724 20,818,616 7.5169 -3.85%
1996-12-05 0 5.200 5.150 5.200 5.050 5.200 17,365,375 89,449,306 5.1510 7.724 7.650 7.724 7.501 7.724 11,690,620 7.6514 2.97%
1996-12-04 0 5.050 5.050 5.100 5.050 5.150 8,877,138 45,263,176 5.0988 7.501 7.501 7.576 7.501 7.650 5,976,217 7.5739 -1.94%
1996-12-03 0 5.150 5.100 5.150 5.100 5.200 10,542,547 54,188,195 5.1400 7.650 7.576 7.650 7.576 7.724 7,097,394 7.6349 0.00%
1996-12-02 0 5.150 5.100 5.150 5.100 5.250 10,068,805 51,999,866 5.1645 7.650 7.576 7.650 7.576 7.798 6,778,464 7.6713 0.98%
1996-11-29 0 5.100 5.050 5.100 5.050 5.200 13,116,671 67,090,271 5.1149 7.576 7.501 7.576 7.501 7.724 8,830,331 7.5977 0.00%
1996-11-28 0 5.100 5.050 5.100 5.050 5.350 26,611,277 137,339,757 5.1610 7.576 7.501 7.576 7.501 7.947 17,915,094 7.6661 -1.92%
1996-11-27 0 5.200 5.200 5.250 5.150 5.300 17,653,000 91,857,900 5.2035 7.724 7.724 7.798 7.650 7.873 11,884,253 7.7294 -1.89%
1996-11-26 0 5.300 5.250 5.300 5.250 5.500 39,791,244 212,183,295 5.3324 7.873 7.798 7.873 7.798 8.170 26,788,037 7.9208 -0.93%
1996-11-25 0 5.350 5.300 5.350 5.200 5.500 41,515,015 222,196,477 5.3522 7.947 7.873 7.947 7.724 8.170 27,948,504 7.9502 2.88%
1996-11-22 0 5.200 5.200 5.250 5.100 5.250 20,667,060 107,133,016 5.1838 7.724 7.724 7.798 7.576 7.798 13,913,362 7.7000 0.00%
1996-11-21 0 5.200 5.150 5.200 5.100 5.300 29,730,408 154,806,100 5.2070 7.724 7.650 7.724 7.576 7.873 20,014,938 7.7345 0.97%
1996-11-20 0 5.150 5.100 5.150 5.050 5.200 16,998,270 87,021,573 5.1194 7.650 7.576 7.650 7.501 7.724 11,443,479 7.6045 1.98%
1996-11-19 0 5.050 5.050 5.100 5.050 5.150 17,232,631 87,992,371 5.1061 7.501 7.501 7.576 7.501 7.650 11,601,255 7.5847 -1.94%
1996-11-18 0 5.150 5.100 5.150 4.950 5.150 33,998,000 173,031,550 5.0895 7.650 7.576 7.650 7.353 7.650 22,887,942 7.5599 3.52%
1996-11-15 0 4.975 4.975 5.000 4.950 5.000 19,636,115 97,910,871 4.9863 7.390 7.390 7.427 7.353 7.427 13,219,315 7.4067 -0.50%
1996-11-14 0 5.000 5.000 5.050 5.000 5.100 11,271,215 56,682,850 5.0290 7.427 7.427 7.501 7.427 7.576 7,587,944 7.4701 -1.96%
1996-11-13 0 5.100 5.050 5.100 5.050 5.150 10,221,682 52,031,003 5.0903 7.576 7.501 7.576 7.501 7.650 6,881,383 7.5611 0.99%
1996-11-12 0 5.050 5.050 5.100 4.950 5.150 19,301,687 98,071,241 5.0810 7.501 7.501 7.576 7.353 7.650 12,994,173 7.5473 1.51%
1996-11-11 0 4.975 4.950 4.975 4.925 5.000 11,430,947 56,655,684 4.9563 7.390 7.353 7.390 7.316 7.427 7,695,478 7.3622 0.00%
1996-11-08 0 4.975 4.975 5.000 4.950 5.000 12,136,776 60,359,275 4.9733 7.390 7.390 7.427 7.353 7.427 8,170,652 7.3873 0.00%
1996-11-07 0 4.975 4.975 5.000 4.950 5.150 12,741,615 63,908,589 5.0157 7.390 7.390 7.427 7.353 7.650 8,577,838 7.4504 -1.87%
1996-11-06 0 5.100 5.100 5.150 4.975 5.150 21,138,081 106,922,797 5.0583 7.531 7.531 7.605 7.346 7.605 14,314,664 7.4695 2.51%
1996-11-05 0 4.975 4.975 5.000 4.925 5.050 21,303,065 105,868,448 4.9696 7.346 7.346 7.383 7.273 7.457 14,426,390 7.3385 -0.50%
1996-11-04 0 5.000 5.000 5.050 5.000 5.150 14,470,077 72,918,027 5.0392 7.383 7.383 7.457 7.383 7.605 9,799,105 7.4413 -0.99%
1996-11-01 0 5.050 5.050 5.100 5.000 5.250 15,773,069 80,585,095 5.1090 7.457 7.457 7.531 7.383 7.753 10,681,489 7.5444 -2.88%
1996-10-31 0 5.200 5.150 5.200 5.150 5.200 13,397,673 69,279,965 5.1710 7.679 7.605 7.679 7.605 7.679 9,072,876 7.6359 0.00%
1996-10-30 0 5.200 5.150 5.200 5.150 5.350 19,163,000 100,196,600 5.2286 7.679 7.605 7.679 7.605 7.900 12,977,143 7.7210 -0.95%
1996-10-29 0 5.250 5.250 5.300 5.150 5.300 21,088,885 110,192,844 5.2252 7.753 7.753 7.826 7.605 7.826 14,281,348 7.7159 0.96%
1996-10-28 0 5.200 5.200 5.250 5.200 5.350 16,992,537 89,594,816 5.2726 7.679 7.679 7.753 7.679 7.900 11,507,310 7.7859 -2.80%
1996-10-25 0 5.350 5.300 5.350 5.300 5.400 28,132,844 149,744,591 5.3228 7.900 7.826 7.900 7.826 7.974 19,051,502 7.8600 0.00%
1996-10-24 0 5.350 5.350 5.400 5.350 5.500 29,442,828 159,641,295 5.4221 7.900 7.900 7.974 7.900 8.122 19,938,621 8.0066 -1.83%
1996-10-23 0 5.450 5.400 5.450 5.350 5.500 54,840,391 298,750,299 5.4476 8.048 7.974 8.048 7.900 8.122 37,137,796 8.0444 0.00%
1996-10-22 0 5.450 5.400 5.450 5.350 5.550 73,446,811 400,270,906 5.4498 8.048 7.974 8.048 7.900 8.196 49,738,025 8.0476 2.83%
1996-10-18 0 5.300 5.300 5.350 5.100 5.400 77,711,682 406,319,046 5.2285 7.826 7.826 7.900 7.531 7.974 52,626,186 7.7209 3.92%
1996-10-17 0 5.100 5.050 5.100 4.975 5.100 31,056,385 156,493,280 5.0390 7.531 7.457 7.531 7.346 7.531 21,031,318 7.4410 2.51%
1996-10-16 0 4.975 4.975 5.000 4.975 5.100 55,457,080 278,483,974 5.0216 7.346 7.346 7.383 7.346 7.531 37,555,417 7.4153 0.00%
1996-10-15 0 4.975 4.975 5.000 4.950 5.100 27,391,288 136,667,070 4.9894 7.346 7.346 7.383 7.310 7.531 18,549,322 7.3678 -1.49%
1996-10-14 0 5.050 5.000 5.050 4.950 5.150 64,267,617 325,239,258 5.0607 7.457 7.383 7.457 7.310 7.605 43,521,894 7.4730 2.02%
1996-10-11 0 4.950 4.950 4.975 4.900 5.450 174,845,215 885,795,759 5.0662 7.310 7.310 7.346 7.236 8.048 118,404,809 7.4811 11.86%
1996-10-10 1 4.425 - - - - 0 0 - 6.534 - - - - 0 - 0.00%
1996-10-09 1 4.425 - - - - 0 0 - 6.534 - - - - 0 - 0.00%
1996-10-08 1 4.425 - - - - 0 0 - 6.534 - - - - 0 - 0.00%
1996-10-07 0 4.425 4.400 4.425 4.400 4.500 16,711,136 74,201,553 4.4402 6.534 6.497 6.534 6.497 6.645 11,316,746 6.5568 0.57%
1996-10-04 0 4.400 4.375 4.400 4.375 4.525 12,813,000 56,772,525 4.4309 6.497 6.460 6.497 6.460 6.682 8,676,936 6.5429 -2.22%
1996-10-03 0 4.500 4.500 4.525 4.475 4.550 18,144,964 81,785,774 4.5074 6.645 6.645 6.682 6.608 6.719 12,287,731 6.6559 -1.10%
1996-10-02 0 4.550 4.550 4.575 4.450 4.625 33,292,128 150,828,569 4.5305 6.719 6.719 6.756 6.571 6.830 22,545,358 6.6900 0.55%
1996-10-01 0 4.525 4.500 4.525 4.350 4.525 24,542,804 108,709,809 4.4294 6.682 6.645 6.682 6.424 6.682 16,620,335 6.5408 3.43%
1996-09-30 0 4.375 4.375 4.400 4.300 4.425 15,042,097 65,888,762 4.3803 6.460 6.460 6.497 6.350 6.534 10,186,476 6.4683 2.34%
1996-09-27 0 4.275 4.275 4.300 4.275 4.400 15,149,410 65,640,422 4.3329 6.313 6.313 6.350 6.313 6.497 10,259,148 6.3982 -1.72%
1996-09-26 0 4.350 4.350 4.375 4.275 4.450 27,528,833 120,570,010 4.3798 6.424 6.424 6.460 6.313 6.571 18,642,467 6.4675 1.75%
1996-09-25 0 4.275 4.250 4.275 4.225 4.275 5,825,134 24,754,278 4.2496 6.313 6.276 6.313 6.239 6.313 3,944,768 6.2752 1.18%
1996-09-24 0 4.225 4.200 4.225 4.175 4.300 9,750,408 41,057,977 4.2109 6.239 6.202 6.239 6.165 6.350 6,602,956 6.2181 1.20%
1996-09-23 0 4.175 4.175 4.200 4.175 4.275 9,227,000 39,041,650 4.2312 6.165 6.165 6.202 6.165 6.313 6,248,505 6.2482 -2.34%
1996-09-20 0 4.275 4.250 4.275 4.250 4.325 5,868,880 25,118,302 4.2799 6.313 6.276 6.313 6.276 6.387 3,974,393 6.3200 -0.58%
1996-09-19 0 4.300 4.300 4.325 4.300 4.375 9,059,000 39,309,100 4.3392 6.350 6.350 6.387 6.350 6.460 6,134,736 6.4076 -1.15%
1996-09-18 0 4.350 4.350 4.375 4.250 4.425 17,850,986 77,844,417 4.3608 6.424 6.424 6.460 6.276 6.534 12,088,650 6.4395 1.16%
1996-09-17 0 4.300 4.275 4.300 4.275 4.425 15,527,000 67,311,525 4.3351 6.350 6.313 6.350 6.313 6.534 10,514,851 6.4016 -1.15%
1996-09-16 0 4.350 4.350 4.375 4.250 4.400 26,912,715 116,685,360 4.3357 6.424 6.424 6.460 6.276 6.497 18,225,234 6.4024 4.19%
1996-09-13 0 4.175 4.175 4.200 4.175 4.225 6,697,000 28,139,087 4.2017 6.165 6.165 6.202 6.165 6.239 4,535,194 6.2046 -0.60%
1996-09-12 0 4.200 4.175 4.200 4.150 4.225 5,243,928 22,007,433 4.1967 6.202 6.165 6.202 6.128 6.239 3,551,177 6.1972 0.60%
1996-09-11 0 4.175 4.175 4.200 4.150 4.225 4,837,048 20,193,844 4.1748 6.165 6.165 6.202 6.128 6.239 3,275,639 6.1649 0.00%
1996-09-10 0 4.175 4.150 4.175 4.150 4.250 6,965,500 29,338,975 4.2120 6.165 6.128 6.165 6.128 6.276 4,717,022 6.2198 -0.60%
1996-09-09 0 4.200 4.200 4.225 4.100 4.225 10,067,235 42,114,233 4.1833 6.202 6.202 6.239 6.054 6.239 6,817,510 6.1774 2.44%
1996-09-06 0 4.100 4.100 4.125 4.075 4.125 7,541,753 30,930,285 4.1012 6.054 6.054 6.091 6.017 6.091 5,107,259 6.0561 -0.61%
1996-09-05 0 4.125 4.100 4.150 4.075 4.150 9,209,720 37,854,194 4.1102 6.091 6.054 6.128 6.017 6.128 6,236,803 6.0695 0.00%
1996-09-04 0 4.125 4.125 4.150 4.075 4.150 6,629,186 27,323,686 4.1217 6.091 6.091 6.128 6.017 6.128 4,489,271 6.0864 0.61%
1996-09-03 0 4.100 4.100 4.125 4.075 4.200 11,788,000 48,587,900 4.1218 6.054 6.054 6.091 6.017 6.202 7,982,809 6.0866 -1.80%
1996-09-02 0 4.175 4.150 4.175 4.125 4.200 16,384,000 68,400,550 4.1748 6.165 6.128 6.165 6.091 6.202 11,095,210 6.1649 1.21%
1996-08-30 0 4.125 4.100 4.125 4.075 4.350 42,892,790 178,167,988 4.1538 6.091 6.054 6.091 6.017 6.424 29,046,906 6.1338 -5.17%
1996-08-29 0 4.350 4.325 4.350 4.300 4.400 6,460,000 27,980,725 4.3314 6.424 6.387 6.424 6.350 6.497 4,374,698 6.3960 0.00%
1996-08-28 0 4.350 4.325 4.350 4.325 4.425 5,241,340 22,869,284 4.3633 6.424 6.387 6.424 6.387 6.534 3,549,424 6.4431 -1.14%
1996-08-27 0 4.400 4.375 4.400 4.325 4.425 5,674,000 24,889,217 4.3865 6.497 6.460 6.497 6.387 6.534 3,842,421 6.4775 -1.12%
1996-08-23 0 4.450 4.450 4.475 4.425 4.500 12,095,208 53,888,058 4.4553 6.571 6.571 6.608 6.534 6.645 8,190,849 6.5791 0.00%
1996-08-22 0 4.450 4.450 4.475 4.350 4.475 19,608,235 87,050,386 4.4395 6.571 6.571 6.608 6.424 6.608 13,278,655 6.5557 2.30%
1996-08-21 0 4.350 4.350 4.375 4.275 4.375 7,124,359 30,797,645 4.3229 6.424 6.424 6.460 6.313 6.460 4,824,601 6.3835 0.58%
1996-08-20 0 4.325 4.300 4.325 4.250 4.325 4,212,643 18,043,012 4.2831 6.387 6.350 6.387 6.276 6.387 2,852,793 6.3247 1.17%
1996-08-19 0 4.275 4.275 4.300 4.275 4.325 4,582,026 19,656,260 4.2899 6.313 6.313 6.350 6.313 6.387 3,102,938 6.3347 -0.58%
1996-08-16 0 4.300 4.275 4.300 4.250 4.300 6,055,911 25,964,876 4.2875 6.350 6.313 6.350 6.276 6.350 4,101,050 6.3313 0.00%
1996-08-15 0 4.300 4.300 4.325 4.300 4.350 5,070,001 21,875,779 4.3147 6.350 6.350 6.387 6.350 6.424 3,433,394 6.3715 0.00%
1996-08-14 0 4.300 4.275 4.300 4.225 4.350 5,716,000 24,509,250 4.2878 6.350 6.313 6.350 6.239 6.424 3,870,863 6.3317 0.58%
1996-08-13 0 4.275 4.275 4.300 4.225 4.375 8,092,000 34,737,425 4.2928 6.313 6.313 6.350 6.239 6.460 5,479,885 6.3391 -2.29%
1996-08-12 0 4.375 4.375 4.400 4.350 4.425 4,327,000 19,033,225 4.3987 6.460 6.460 6.497 6.424 6.534 2,930,235 6.4955 0.00%
1996-08-09 0 4.375 4.375 4.400 4.350 4.425 9,112,926 40,015,388 4.3911 6.460 6.460 6.497 6.424 6.534 6,171,254 6.4842 -0.57%
1996-08-08 0 4.400 4.400 4.425 4.350 4.450 9,426,000 41,405,025 4.3926 6.497 6.497 6.534 6.424 6.571 6,383,267 6.4865 1.73%
1996-08-07 0 4.325 4.325 4.350 4.275 4.350 4,093,707 17,695,201 4.3225 6.387 6.387 6.424 6.313 6.424 2,772,250 6.3830 0.58%
1996-08-06 0 4.300 4.275 4.300 4.275 4.375 3,658,637 15,736,532 4.3012 6.350 6.313 6.350 6.313 6.460 2,477,621 6.3515 0.00%
1996-08-05 0 4.300 4.300 4.325 4.300 4.400 5,174,000 22,427,125 4.3346 6.350 6.350 6.387 6.350 6.497 3,503,822 6.4008 0.00%
1996-08-02 0 4.300 4.275 4.300 4.250 4.325 4,025,000 17,235,626 4.2821 6.350 6.313 6.350 6.276 6.387 2,725,721 6.3233 1.18%
1996-08-01 0 4.250 4.250 4.275 4.225 4.275 3,322,931 14,126,265 4.2511 6.276 6.276 6.313 6.239 6.313 2,250,282 6.2776 0.59%
1996-07-31 0 4.225 4.225 4.250 4.200 4.275 3,650,455 15,437,401 4.2289 6.239 6.239 6.276 6.202 6.313 2,472,080 6.2447 0.00%
1996-07-30 0 4.225 4.225 4.250 4.150 4.275 6,602,075 27,811,208 4.2125 6.239 6.239 6.276 6.128 6.313 4,470,911 6.2205 -0.59%
1996-07-29 0 4.250 4.250 4.275 4.225 4.325 5,537,302 23,596,663 4.2614 6.276 6.276 6.313 6.239 6.387 3,749,849 6.2927 -1.16%
1996-07-26 0 4.300 4.300 4.325 4.300 4.450 8,461,387 36,824,779 4.3521 6.350 6.350 6.387 6.350 6.571 5,730,033 6.4266 -2.27%
1996-07-25 0 4.400 4.375 4.400 4.375 4.450 5,982,159 26,338,634 4.4029 6.497 6.460 6.497 6.460 6.571 4,051,105 6.5016 0.00%
1996-07-24 0 4.400 4.400 4.425 4.375 4.500 20,683,334 91,934,381 4.4449 6.497 6.497 6.534 6.460 6.645 14,006,710 6.5636 -1.68%
1996-07-23 0 4.475 4.475 4.500 4.350 4.525 21,207,698 94,502,533 4.4560 6.608 6.608 6.645 6.424 6.682 14,361,808 6.5801 2.29%
1996-07-22 0 4.375 4.375 4.400 4.300 4.400 16,080,000 70,295,350 4.3716 6.460 6.460 6.497 6.350 6.497 10,889,342 6.4554 1.74%
1996-07-19 0 4.300 4.275 4.300 4.250 4.325 11,979,605 51,392,576 4.2900 6.350 6.313 6.350 6.276 6.387 8,112,563 6.3349 2.38%
1996-07-18 0 4.200 4.200 4.225 4.150 4.250 5,011,290 21,155,502 4.2216 6.202 6.202 6.239 6.128 6.276 3,393,635 6.2339 1.20%
1996-07-17 0 4.150 4.150 4.175 4.150 4.275 9,566,491 40,366,949 4.2196 6.128 6.128 6.165 6.128 6.313 6,478,407 6.2310 -0.60%
1996-07-16 0 4.175 4.175 4.200 4.100 4.200 12,025,318 49,887,722 4.1486 6.165 6.165 6.202 6.054 6.202 8,143,520 6.1261 0.00%
1996-07-15 0 4.175 4.175 4.200 4.150 4.250 5,637,604 23,692,631 4.2026 6.165 6.165 6.202 6.128 6.276 3,817,773 6.2059 0.60%
1996-07-12 0 4.150 4.150 4.175 4.075 4.175 9,679,689 40,001,684 4.1325 6.128 6.128 6.165 6.017 6.165 6,555,065 6.1024 0.00%
1996-07-11 0 4.150 4.150 4.175 4.150 4.175 6,131,656 25,492,163 4.1575 6.128 6.128 6.165 6.128 6.165 4,152,344 6.1392 0.00%
1996-07-10 0 4.150 4.150 4.175 4.150 4.275 9,672,000 40,692,925 4.2073 6.128 6.128 6.165 6.128 6.313 6,549,858 6.2128 -1.78%
1996-07-09 0 4.225 4.225 4.250 4.150 4.250 9,906,598 41,504,707 4.1896 6.239 6.239 6.276 6.128 6.276 6,708,727 6.1867 1.20%
1996-07-08 0 4.175 4.150 4.175 4.100 4.200 28,436,836 118,302,284 4.1602 6.165 6.128 6.165 6.054 6.202 19,257,365 6.1432 -2.34%
1996-07-05 0 4.275 4.275 4.300 4.250 4.350 11,621,106 50,059,520 4.3076 6.313 6.313 6.350 6.276 6.424 7,869,788 6.3610 -0.58%
1996-07-04 0 4.300 4.300 4.325 4.150 4.350 19,041,851 81,220,388 4.2654 6.350 6.350 6.387 6.128 6.424 12,895,101 6.2985 4.24%
1996-07-03 0 4.125 4.125 4.150 4.075 4.150 10,859,280 44,525,788 4.1003 6.091 6.091 6.128 6.017 6.128 7,353,881 6.0547 0.61%
1996-07-02 0 4.100 4.100 4.125 4.100 4.150 10,058,000 41,513,775 4.1274 6.054 6.054 6.091 6.054 6.128 6,811,256 6.0949 0.00%
1996-07-01 0 4.100 4.100 4.125 4.100 4.200 7,679,455 31,799,034 4.1408 6.054 6.054 6.091 6.054 6.202 5,200,511 6.1146 -2.38%
1996-06-28 0 4.200 4.175 4.200 4.100 4.225 16,105,138 67,598,320 4.1973 6.202 6.165 6.202 6.054 6.239 10,906,365 6.1981 1.82%
1996-06-27 0 4.125 4.125 4.150 4.075 4.150 23,668,575 97,315,301 4.1116 6.091 6.091 6.128 6.017 6.128 16,028,309 6.0715 -0.60%
1996-06-26 0 4.150 4.125 4.150 4.075 4.225 28,075,709 116,259,936 4.1409 6.128 6.091 6.128 6.017 6.239 19,012,811 6.1148 -1.78%
1996-06-25 0 4.225 4.225 4.250 4.200 4.325 17,224,065 73,336,806 4.2578 6.239 6.239 6.276 6.202 6.387 11,664,100 6.2874 -2.31%
1996-06-24 0 4.325 4.300 4.325 4.325 4.375 10,419,552 45,290,853 4.3467 6.387 6.350 6.387 6.387 6.460 7,056,099 6.4187 -0.57%
1996-06-21 0 4.350 4.350 4.375 4.325 4.375 14,822,100 64,426,015 4.3466 6.424 6.424 6.460 6.387 6.460 10,037,495 6.4185 0.00%
1996-06-19 0 4.350 4.350 4.375 4.350 4.400 3,967,036 17,324,401 4.3671 6.424 6.424 6.460 6.424 6.497 2,686,468 6.4488 -0.57%
1996-06-18 0 4.375 4.375 4.400 4.375 4.425 3,451,112 15,210,126 4.4073 6.460 6.460 6.497 6.460 6.534 2,337,086 6.5082 -0.57%
1996-06-14 0 4.400 4.375 4.400 4.375 4.425 5,138,058 22,621,549 4.4027 6.497 6.460 6.497 6.460 6.534 3,479,482 6.5014 0.57%
1996-06-13 0 4.375 4.375 4.400 4.350 4.425 8,704,317 38,183,247 4.3867 6.460 6.460 6.497 6.424 6.534 5,894,545 6.4777 -0.57%
1996-06-12 0 4.400 4.400 4.425 4.400 4.450 10,210,000 45,176,200 4.4247 6.497 6.497 6.534 6.497 6.571 6,914,190 6.5338 -1.12%
1996-06-11 0 4.450 4.425 4.450 4.425 4.475 8,647,163 38,383,901 4.4389 6.571 6.534 6.571 6.534 6.608 5,855,840 6.5548 -0.56%
1996-06-10 0 4.475 4.475 4.500 4.425 4.525 5,333,172 23,938,289 4.4886 6.608 6.608 6.645 6.534 6.682 3,611,613 6.6281 -0.56%
1996-06-07 0 4.500 4.500 4.525 4.500 4.550 6,396,457 28,929,554 4.5227 6.645 6.645 6.682 6.645 6.719 4,331,667 6.6786 -1.10%
1996-06-06 0 4.550 4.525 4.550 4.525 4.575 4,131,408 18,803,016 4.5512 6.719 6.682 6.719 6.682 6.756 2,797,781 6.7207 0.55%
1996-06-05 0 4.525 4.525 4.550 4.500 4.550 2,517,000 11,407,425 4.5322 6.682 6.682 6.719 6.645 6.719 1,704,507 6.6925 0.00%
1996-06-04 0 4.525 4.525 4.550 4.500 4.550 5,647,500 25,554,988 4.5250 6.682 6.682 6.719 6.645 6.719 3,824,475 6.6820 0.56%
1996-06-03 0 4.500 4.500 4.525 4.500 4.625 10,038,000 45,728,425 4.5555 6.645 6.645 6.682 6.645 6.830 6,797,712 6.7270 -3.23%
1996-05-31 0 4.650 4.650 4.675 4.600 4.675 7,074,094 32,883,398 4.6484 6.867 6.867 6.903 6.793 6.903 4,790,561 6.8642 0.54%
1996-05-30 0 4.625 4.600 4.625 4.600 4.700 10,574,164 49,069,367 4.6405 6.830 6.793 6.830 6.793 6.940 7,160,801 6.8525 -1.07%
1996-05-29 0 4.675 4.650 4.675 4.575 4.675 17,250,122 80,097,699 4.6433 6.903 6.867 6.903 6.756 6.903 11,681,746 6.8567 1.63%
1996-05-28 0 4.600 4.575 4.600 4.500 4.600 13,791,373 62,926,111 4.5627 6.793 6.756 6.793 6.645 6.793 9,339,489 6.7376 1.66%
1996-05-27 0 4.525 4.500 4.525 4.500 4.525 3,956,903 17,881,436 4.5190 6.682 6.645 6.682 6.645 6.682 2,679,606 6.6732 0.56%
1996-05-24 0 4.500 4.500 4.525 4.500 4.550 3,295,000 14,862,975 4.5108 6.645 6.645 6.682 6.645 6.719 2,231,367 6.6609 0.00%
1996-05-23 0 4.500 4.500 4.525 4.500 4.550 6,936,000 31,352,420 4.5202 6.645 6.645 6.682 6.645 6.719 4,697,044 6.6749 0.00%
1996-05-22 0 4.500 4.500 4.525 4.500 4.550 6,271,000 28,278,450 4.5094 6.645 6.645 6.682 6.645 6.719 4,246,708 6.6589 0.00%
1996-05-21 0 4.500 4.475 4.500 4.450 4.550 20,086,011 90,387,995 4.5000 6.645 6.608 6.645 6.571 6.719 13,602,204 6.6451 1.12%
1996-05-20 0 4.450 4.450 4.475 4.425 4.525 18,617,132 83,460,418 4.4830 6.571 6.571 6.608 6.534 6.682 12,607,482 6.6199 0.00%
1996-05-17 0 4.450 4.425 4.450 4.425 4.475 6,594,000 29,326,825 4.4475 6.571 6.534 6.571 6.534 6.608 4,465,443 6.5675 -0.56%
1996-05-16 0 4.475 4.425 4.450 4.375 4.475 8,902,125 39,434,863 4.4298 6.608 6.534 6.571 6.460 6.608 6,028,500 6.5414 0.56%
1996-05-15 0 4.450 4.425 4.450 4.425 4.500 13,960,000 62,160,975 4.4528 6.571 6.534 6.571 6.534 6.645 9,453,682 6.5753 0.00%
1996-05-14 0 4.450 4.450 4.475 4.425 4.525 14,856,000 66,299,975 4.4628 6.571 6.571 6.608 6.534 6.682 10,060,452 6.5902 -1.66%
1996-05-13 0 4.525 4.500 4.525 4.500 4.550 6,492,450 29,359,088 4.5220 6.682 6.645 6.682 6.645 6.719 4,396,673 6.6776 0.56%
1996-05-10 0 4.500 4.500 4.525 4.475 4.575 7,041,916 31,771,608 4.5118 6.645 6.645 6.682 6.608 6.756 4,768,771 6.6624 0.00%
1996-05-09 0 4.500 4.500 4.525 4.475 4.575 10,152,000 45,934,925 4.5247 6.645 6.645 6.682 6.608 6.756 6,874,913 6.6815 -0.55%
1996-05-08 0 4.525 4.500 4.525 4.500 4.575 11,009,000 49,778,700 4.5216 6.682 6.645 6.682 6.645 6.756 7,455,271 6.6770 0.00%
1996-05-07 0 4.525 4.500 4.525 4.500 4.575 7,509,000 34,027,250 4.5315 6.682 6.645 6.682 6.645 6.756 5,085,079 6.6916 0.56%
1996-05-06 0 4.500 4.500 4.525 4.475 4.600 11,960,367 54,268,156 4.5373 6.645 6.645 6.682 6.608 6.793 8,099,535 6.7002 -1.64%
1996-05-03 0 4.575 4.575 4.600 4.500 4.600 16,198,168 74,166,769 4.5787 6.756 6.756 6.793 6.645 6.793 10,969,365 6.7613 -1.61%
1996-05-02 0 4.650 4.650 4.675 4.625 4.725 10,393,025 48,527,503 4.6692 6.867 6.867 6.903 6.830 6.977 7,038,134 6.8949 -0.53%
1996-05-01 0 4.675 4.675 4.700 4.675 4.775 9,286,978 43,908,928 4.7280 6.903 6.903 6.940 6.903 7.051 6,289,122 6.9817 -1.06%
1996-04-30 0 4.725 4.700 4.725 4.650 4.725 13,564,767 63,731,769 4.6983 6.977 6.940 6.977 6.867 6.977 9,186,031 6.9379 1.61%
1996-04-29 0 4.650 4.650 4.675 4.625 4.675 10,336,000 48,065,800 4.6503 6.867 6.867 6.903 6.830 6.903 6,999,517 6.8670 0.54%
1996-04-26 0 4.625 4.600 4.625 4.600 4.675 10,692,000 49,542,125 4.6336 6.830 6.793 6.830 6.793 6.903 7,240,600 6.8423 0.00%
1996-04-25 0 4.625 4.600 4.625 4.525 4.625 11,766,234 53,822,433 4.5743 6.830 6.793 6.830 6.682 6.830 7,968,069 6.7548 1.09%
1996-04-24 0 4.575 4.550 4.575 4.550 4.600 3,423,000 15,666,950 4.5770 6.756 6.719 6.756 6.719 6.793 2,318,048 6.7587 -0.54%
1996-04-23 0 4.600 4.575 4.600 4.550 4.625 8,296,168 38,046,101 4.5860 6.793 6.756 6.793 6.719 6.830 5,618,147 6.7720 0.55%
1996-04-22 0 4.575 4.550 4.575 4.550 4.625 9,691,576 44,438,752 4.5853 6.756 6.719 6.756 6.719 6.830 6,563,115 6.7710 0.55%
1996-04-19 0 4.550 4.550 4.575 4.475 4.550 17,029,900 76,795,468 4.5094 6.719 6.719 6.756 6.608 6.719 11,532,612 6.6590 0.55%
1996-04-18 0 4.525 4.525 4.550 4.500 4.575 11,555,613 52,393,120 4.5340 6.682 6.682 6.719 6.645 6.756 7,825,437 6.6952 -1.63%
1996-04-17 0 4.600 4.575 4.600 4.575 4.650 7,553,000 34,852,225 4.6144 6.793 6.756 6.793 6.756 6.867 5,114,876 6.8139 0.00%
1996-04-16 0 4.600 4.600 4.625 4.600 4.700 7,254,000 33,722,825 4.6489 6.793 6.793 6.830 6.793 6.940 4,912,393 6.8648 -0.54%
1996-04-15 0 4.625 4.600 4.625 4.575 4.675 8,667,141 40,057,138 4.6217 6.830 6.793 6.830 6.756 6.903 5,869,369 6.8248 0.54%
1996-04-12 0 4.600 4.575 4.600 4.550 4.750 13,784,600 63,744,900 4.6244 6.793 6.756 6.793 6.719 7.014 9,334,902 6.8287 -2.13%
1996-04-11 0 4.700 4.675 4.700 4.675 4.800 12,483,368 59,092,425 4.7337 6.940 6.903 6.940 6.903 7.088 8,453,710 6.9901 -0.95%
1996-04-10 0 4.775 4.750 4.775 4.725 4.800 8,035,043 38,270,785 4.7630 7.007 6.970 7.007 6.933 7.043 5,475,716 6.9892 0.00%
1996-04-09 0 4.775 4.775 4.800 4.650 4.800 17,453,753 82,787,011 4.7432 7.007 7.007 7.043 6.823 7.043 11,894,374 6.9602 -1.04%
1996-04-03 0 4.825 4.850 4.875 4.700 4.875 38,157,200 183,455,740 4.8079 7.080 7.117 7.154 6.897 7.154 26,003,347 7.0551 2.66%
1996-04-02 0 4.700 4.675 4.700 4.450 4.725 33,669,671 154,927,161 4.6014 6.897 6.860 6.897 6.530 6.933 22,945,188 6.7521 6.21%
1996-04-01 0 4.425 4.400 4.425 4.375 4.550 18,308,948 80,790,947 4.4126 6.493 6.457 6.493 6.420 6.677 12,477,171 6.4751 -1.67%
1996-03-29 0 4.500 4.475 4.500 4.475 4.575 24,215,797 109,342,037 4.5153 6.603 6.567 6.603 6.567 6.713 16,502,567 6.6258 -1.10%
1996-03-28 0 4.550 4.525 4.550 4.500 4.600 26,103,080 118,691,543 4.5470 6.677 6.640 6.677 6.603 6.750 17,788,712 6.6723 -1.09%
1996-03-27 0 4.600 4.600 4.625 4.575 4.775 35,838,457 167,231,907 4.6663 6.750 6.750 6.787 6.713 7.007 24,423,171 6.8473 -3.16%
1996-03-26 0 4.750 4.725 4.750 4.725 4.900 15,571,532 74,609,062 4.7914 6.970 6.933 6.970 6.933 7.190 10,611,679 7.0308 -2.06%
1996-03-25 0 4.850 4.825 4.850 4.825 4.925 14,601,971 71,370,862 4.8878 7.117 7.080 7.117 7.080 7.227 9,950,943 7.1723 0.52%
1996-03-22 0 4.825 4.800 4.825 4.825 4.950 22,688,709 111,137,480 4.8984 7.080 7.043 7.080 7.080 7.264 15,461,888 7.1878 -2.03%
1996-03-21 0 4.925 4.925 4.950 4.700 4.950 44,072,997 213,089,748 4.8349 7.227 7.227 7.264 6.897 7.264 30,034,841 7.0948 0.00%
1996-03-20 0 4.925 4.925 4.950 4.850 5.000 22,003,000 108,067,575 4.9115 7.227 7.227 7.264 7.117 7.337 14,994,592 7.2071 0.00%
1996-03-19 0 4.925 4.900 4.925 4.825 5.000 29,711,809 145,827,775 4.9081 7.227 7.190 7.227 7.080 7.337 20,247,987 7.2021 0.51%
1996-03-18 0 4.900 4.875 4.900 4.875 5.050 25,435,785 125,519,784 4.9348 7.190 7.154 7.190 7.154 7.410 17,333,964 7.2413 0.00%
1996-03-15 0 4.900 4.875 4.900 4.850 4.950 39,092,097 191,989,427 4.9112 7.190 7.154 7.190 7.117 7.264 26,640,460 7.2067 2.62%
1996-03-14 0 4.775 4.775 4.800 4.725 4.900 29,754,000 142,328,725 4.7835 7.007 7.007 7.043 6.933 7.190 20,276,739 7.0193 -0.52%
1996-03-13 0 4.800 4.775 4.800 4.775 4.900 29,162,235 141,307,188 4.8456 7.043 7.007 7.043 7.007 7.190 19,873,463 7.1103 -4.00%
1996-03-12 0 5.000 4.975 5.000 4.950 5.150 41,993,703 211,843,535 5.0447 7.337 7.300 7.337 7.264 7.557 28,617,845 7.4025 2.04%
1996-03-11 0 4.900 4.900 4.925 4.850 5.200 62,796,696 313,198,502 4.9875 7.190 7.190 7.227 7.117 7.630 42,794,656 7.3186 -10.09%
1996-03-08 0 5.450 5.450 5.500 5.450 5.600 14,377,453 79,109,106 5.5023 7.997 7.997 8.071 7.997 8.217 9,797,938 8.0741 -0.91%
1996-03-07 0 5.500 5.500 5.550 5.500 5.650 17,945,273 99,819,711 5.5625 8.071 8.071 8.144 8.071 8.291 12,229,334 8.1623 -2.65%
1996-03-06 0 5.650 5.600 5.700 5.600 5.700 9,306,139 52,640,451 5.6565 8.291 8.217 8.364 8.217 8.364 6,341,942 8.3004 -1.74%
1996-03-05 0 5.750 5.700 5.750 5.600 5.750 12,757,427 72,779,887 5.7049 8.438 8.364 8.438 8.217 8.438 8,693,924 8.3714 1.77%
1996-03-04 0 5.650 5.600 5.650 5.600 5.750 14,999,000 84,833,250 5.6559 8.291 8.217 8.291 8.217 8.438 10,221,510 8.2995 0.00%
1996-03-01 0 5.650 5.650 5.700 5.550 5.750 20,384,000 115,764,200 5.6792 8.291 8.291 8.364 8.144 8.438 13,891,277 8.3336 0.00%
1996-02-29 0 5.650 5.600 5.650 5.550 5.700 14,386,323 80,724,789 5.6112 8.291 8.217 8.291 8.144 8.364 9,803,983 8.2339 -0.88%
1996-02-28 0 5.700 5.650 5.700 5.650 5.800 12,612,100 72,190,640 5.7239 8.364 8.291 8.364 8.291 8.511 8,594,887 8.3993 -0.87%
1996-02-27 0 5.750 5.700 5.750 5.550 5.750 14,970,199 84,814,022 5.6655 8.438 8.364 8.438 8.144 8.438 10,201,883 8.3136 1.77%
1996-02-26 0 5.650 5.650 5.700 5.600 5.700 17,121,775 96,723,135 5.6491 8.291 8.291 8.364 8.217 8.364 11,668,137 8.2895 -0.88%
1996-02-23 0 5.700 5.650 5.700 5.550 5.800 19,203,838 109,170,285 5.6848 8.364 8.291 8.364 8.144 8.511 13,087,020 8.3419 0.88%
1996-02-22 0 5.650 5.600 5.650 5.550 5.900 34,898,300 201,282,671 5.7677 8.291 8.217 8.291 8.144 8.658 23,782,473 8.4635 -4.24%
1996-02-16 0 5.900 5.900 5.950 5.600 5.950 59,024,103 341,157,039 5.7800 8.658 8.658 8.731 8.217 8.731 40,223,712 8.4815 5.36%
1996-02-15 0 5.600 5.600 5.650 5.400 5.650 36,195,133 200,503,066 5.5395 8.217 8.217 8.291 7.924 8.291 24,666,238 8.1286 2.75%
1996-02-14 0 5.450 5.400 5.450 5.250 5.450 32,384,569 174,616,945 5.3920 7.997 7.924 7.997 7.704 7.997 22,069,417 7.9122 3.81%
1996-02-13 0 5.250 5.200 5.250 5.200 5.300 13,546,366 70,869,312 5.2316 7.704 7.630 7.704 7.630 7.777 9,231,570 7.6768 0.00%
1996-02-12 0 5.250 5.200 5.250 5.200 5.350 8,953,000 47,111,200 5.2621 7.704 7.630 7.704 7.630 7.851 6,101,285 7.7215 -0.94%
1996-02-09 0 5.300 5.300 5.350 5.300 5.450 19,723,845 105,493,530 5.3485 7.777 7.777 7.851 7.777 7.997 13,441,395 7.8484 -0.93%
1996-02-08 0 5.350 5.350 5.400 5.300 5.400 18,336,371 98,269,235 5.3593 7.851 7.851 7.924 7.777 7.924 12,495,860 7.8641 0.00%
1996-02-07 0 5.350 5.350 5.400 5.250 5.400 36,532,850 195,071,683 5.3396 7.851 7.851 7.924 7.704 7.924 24,896,386 7.8353 0.94%
1996-02-06 0 5.300 5.300 5.350 5.150 5.350 36,475,220 192,317,112 5.2725 7.777 7.777 7.851 7.557 7.851 24,857,112 7.7369 1.92%
1996-02-05 0 5.200 5.200 5.250 5.150 5.250 14,318,910 74,442,593 5.1989 7.630 7.630 7.704 7.557 7.704 9,758,043 7.6288 0.00%
1996-02-02 0 5.200 5.200 5.250 5.150 5.250 13,321,500 69,302,000 5.2023 7.630 7.630 7.704 7.557 7.704 9,078,328 7.6338 -0.95%
1996-02-01 0 5.250 5.200 5.250 5.150 5.250 16,223,069 84,530,342 5.2105 7.704 7.630 7.704 7.557 7.704 11,055,688 7.6459 0.96%
1996-01-31 0 5.200 5.200 5.250 5.200 5.350 21,904,000 115,052,900 5.2526 7.630 7.630 7.704 7.630 7.851 14,927,125 7.7076 -0.95%
1996-01-30 0 5.250 5.200 5.250 5.050 5.300 17,316,405 90,318,196 5.2158 7.704 7.630 7.704 7.410 7.777 11,800,774 7.6536 2.94%
1996-01-29 0 5.100 5.100 5.150 5.100 5.250 9,112,000 46,885,850 5.1455 7.484 7.484 7.557 7.484 7.704 6,209,641 7.5505 -0.97%
1996-01-26 0 5.150 5.150 5.200 5.100 5.250 20,899,459 107,620,013 5.1494 7.557 7.557 7.630 7.484 7.704 14,242,551 7.5562 -1.90%
1996-01-25 0 5.250 5.200 5.250 5.150 5.350 42,344,860 223,139,615 5.2696 7.704 7.630 7.704 7.557 7.851 28,857,151 7.7326 0.00%
1996-01-24 0 5.250 5.250 5.300 5.150 5.300 47,602,724 249,911,696 5.2499 7.704 7.704 7.777 7.557 7.777 32,440,277 7.7037 1.94%
1996-01-23 0 5.150 5.150 5.200 5.000 5.250 51,796,989 265,608,159 5.1279 7.557 7.557 7.630 7.337 7.704 35,298,582 7.5246 0.98%
1996-01-22 0 5.100 5.050 5.100 4.975 5.100 38,495,295 194,136,362 5.0431 7.484 7.410 7.484 7.300 7.484 26,233,751 7.4003 2.00%
1996-01-19 0 5.000 5.000 5.050 4.950 5.050 30,206,427 150,631,372 4.9867 7.337 7.337 7.410 7.264 7.410 20,585,058 7.3175 2.04%
1996-01-18 0 4.900 4.900 4.925 4.850 4.975 19,782,543 97,026,686 4.9047 7.190 7.190 7.227 7.117 7.300 13,481,396 7.1971 0.51%
1996-01-17 0 4.875 4.850 4.875 4.825 5.000 31,388,000 153,457,100 4.8890 7.154 7.117 7.154 7.080 7.337 21,390,276 7.1742 -2.01%
1996-01-16 0 4.975 4.950 4.975 4.900 5.100 37,704,884 187,596,232 4.9754 7.300 7.264 7.300 7.190 7.484 25,695,103 7.3009 -0.50%
1996-01-15 0 5.000 5.000 5.050 4.950 5.100 41,331,030 207,564,928 5.0220 7.337 7.337 7.410 7.264 7.484 28,166,247 7.3693 1.01%
1996-01-12 0 4.950 4.950 4.975 4.900 5.100 121,882,840 610,157,081 5.0061 7.264 7.264 7.300 7.190 7.484 83,060,648 7.3459 3.66%
1996-01-11 0 4.775 4.775 4.800 4.425 4.825 49,839,336 232,421,638 4.6634 7.007 7.007 7.043 6.493 7.080 33,964,482 6.8431 5.52%
1996-01-10 0 4.525 4.525 4.550 4.425 4.550 37,976,614 171,092,378 4.5052 6.640 6.640 6.677 6.493 6.677 25,880,281 6.6109 0.00%
1996-01-09 0 4.525 4.500 4.525 4.325 4.550 56,670,226 254,115,467 4.4841 6.640 6.603 6.640 6.346 6.677 38,619,593 6.5800 4.02%
1996-01-08 0 4.350 4.325 4.350 4.325 4.400 17,873,335 78,057,274 4.3672 6.383 6.346 6.383 6.346 6.457 12,180,310 6.4085 -1.14%
1996-01-05 0 4.400 4.375 4.400 4.325 4.450 39,394,776 172,776,754 4.3858 6.457 6.420 6.457 6.346 6.530 26,846,729 6.4357 -1.12%
1996-01-04 0 4.450 4.425 4.450 4.375 4.625 54,875,741 249,445,346 4.5456 6.530 6.493 6.530 6.420 6.787 37,396,688 6.6703 -2.20%
1996-01-03 0 4.550 4.525 4.550 4.500 4.575 55,393,100 250,664,965 4.5252 6.677 6.640 6.677 6.603 6.713 37,749,258 6.6403 0.55%
1996-01-02 0 4.525 4.525 4.550 4.475 4.600 61,039,723 276,740,689 4.5338 6.640 6.640 6.677 6.567 6.750 41,597,315 6.6528 1.69%
1995-12-29 0 4.450 4.450 4.475 4.375 4.500 45,303,552 200,832,964 4.4331 6.530 6.530 6.567 6.420 6.603 30,873,439 6.5050 2.30%
1995-12-28 0 4.350 4.325 4.350 4.275 4.400 49,165,600 212,861,378 4.3295 6.383 6.346 6.383 6.273 6.457 33,505,345 6.3531 1.16%
1995-12-27 0 4.300 4.300 4.325 4.050 4.375 42,825,239 181,184,502 4.2308 6.310 6.310 6.346 5.943 6.420 29,184,519 6.2082 6.83%
1995-12-22 0 4.025 4.025 4.050 3.925 4.050 9,703,000 38,735,450 3.9921 5.906 5.906 5.943 5.760 5.943 6,612,395 5.8580 1.90%
1995-12-21 0 3.950 3.925 3.950 3.900 4.050 15,806,300 62,639,069 3.9629 5.796 5.760 5.796 5.723 5.943 10,771,668 5.8152 -1.86%
1995-12-20 0 4.025 4.025 4.050 4.025 4.100 20,352,667 82,654,741 4.0611 5.906 5.906 5.943 5.906 6.016 13,869,924 5.9593 0.00%
1995-12-19 0 4.025 4.025 4.050 3.875 4.050 21,710,577 86,237,113 3.9721 5.906 5.906 5.943 5.686 5.943 14,795,312 5.8287 -0.62%
1995-12-18 0 4.050 4.025 4.050 4.000 4.075 28,540,752 115,460,468 4.0455 5.943 5.906 5.943 5.870 5.980 19,449,935 5.9363 0.00%
1995-12-15 0 4.050 4.025 4.050 4.025 4.100 21,882,769 88,689,743 4.0529 5.943 5.906 5.943 5.906 6.016 14,912,657 5.9473 0.00%
1995-12-14 0 4.050 4.025 4.050 4.025 4.125 24,516,000 99,685,750 4.0662 5.943 5.906 5.943 5.906 6.053 16,707,150 5.9667 -0.61%
1995-12-13 0 4.075 4.100 4.125 4.050 4.200 28,025,868 115,918,922 4.1361 5.980 6.016 6.053 5.943 6.163 19,099,052 6.0694 -1.81%
1995-12-12 0 4.150 4.150 4.175 4.025 4.225 28,370,518 118,046,120 4.1609 6.090 6.090 6.126 5.906 6.200 19,333,924 6.1056 3.11%
1995-12-11 0 4.025 4.000 4.025 4.025 4.200 49,708,924 204,322,365 4.1104 5.906 5.870 5.906 5.906 6.163 33,875,609 6.0315 -3.59%
1995-12-08 0 4.175 4.150 4.175 4.125 4.300 38,200,000 159,996,375 4.1884 6.126 6.090 6.126 6.053 6.310 26,032,514 6.1460 0.00%
1995-12-07 0 4.175 4.150 4.175 4.125 4.225 20,642,805 86,119,120 4.1719 6.126 6.090 6.126 6.053 6.200 14,067,647 6.1218 -1.76%
1995-12-06 0 4.250 4.250 4.275 4.175 4.350 24,432,594 104,734,070 4.2867 6.236 6.236 6.273 6.126 6.383 16,650,310 6.2902 -1.73%
1995-12-05 0 4.325 4.325 4.350 4.250 4.350 13,030,053 56,038,244 4.3007 6.346 6.346 6.383 6.236 6.383 8,879,713 6.3108 1.76%
1995-12-04 0 4.250 4.250 4.275 4.225 4.400 12,759,071 54,656,018 4.2837 6.236 6.236 6.273 6.200 6.457 8,695,044 6.2859 -0.58%
1995-12-01 0 4.275 4.250 4.275 4.275 4.400 13,381,311 58,245,569 4.3528 6.273 6.236 6.273 6.273 6.457 9,119,088 6.3872 -2.29%
1995-11-30 0 4.375 4.350 4.375 4.225 4.425 18,917,976 82,266,049 4.3486 6.420 6.383 6.420 6.200 6.493 12,892,211 6.3811 2.94%
1995-11-29 0 4.250 4.225 4.250 4.250 4.425 25,852,285 111,307,589 4.3055 6.236 6.200 6.236 6.236 6.493 17,617,800 6.3179 -3.41%
1995-11-28 0 4.400 4.375 4.400 4.375 4.500 18,629,050 82,873,115 4.4486 6.457 6.420 6.457 6.420 6.603 12,695,314 6.5279 -1.68%
1995-11-27 0 4.475 4.475 4.500 4.350 4.525 31,123,160 139,468,280 4.4812 6.567 6.567 6.603 6.383 6.640 21,209,793 6.5757 3.47%
1995-11-24 0 4.325 4.300 4.325 4.100 4.325 22,036,000 93,313,200 4.2346 6.346 6.310 6.346 6.016 6.346 15,017,081 6.2138 4.22%
1995-11-23 0 4.150 4.125 4.150 4.100 4.300 20,146,371 84,021,334 4.1705 6.090 6.053 6.090 6.016 6.310 13,729,337 6.1198 0.00%
1995-11-22 0 4.150 4.125 4.150 3.975 4.175 32,739,397 133,401,408 4.0746 6.090 6.053 6.090 5.833 6.126 22,311,225 5.9791 4.40%
1995-11-21 0 3.975 3.975 4.000 3.875 4.075 30,522,757 120,859,277 3.9596 5.833 5.833 5.870 5.686 5.980 20,800,631 5.8104 -2.45%
1995-11-20 0 4.075 4.050 4.075 4.050 4.200 20,080,355 81,966,819 4.0819 5.980 5.943 5.980 5.943 6.163 13,684,349 5.9898 -2.40%
1995-11-17 0 4.175 4.150 4.175 4.075 4.250 19,647,883 81,210,743 4.1333 6.126 6.090 6.126 5.980 6.236 13,389,628 6.0652 -0.60%
1995-11-16 0 4.200 4.175 4.200 4.050 4.500 39,240,000 166,050,675 4.2317 6.163 6.126 6.163 5.943 6.603 26,741,253 6.2095 -5.08%
1995-11-15 0 4.425 4.425 4.450 4.425 4.550 19,381,129 86,795,355 4.4783 6.493 6.493 6.530 6.493 6.677 13,207,841 6.5715 -1.12%
1995-11-14 0 4.475 4.475 4.500 4.425 4.675 34,466,952 155,557,511 4.5132 6.567 6.567 6.603 6.493 6.860 23,488,519 6.6227 -4.28%
1995-11-13 0 4.675 4.650 4.675 4.650 4.775 13,646,527 64,243,649 4.7077 6.860 6.823 6.860 6.823 7.007 9,299,827 6.9080 -2.09%
1995-11-10 0 4.775 4.750 4.775 4.750 4.850 18,286,500 87,815,138 4.8022 7.007 6.970 7.007 6.970 7.117 12,461,873 7.0467 -1.55%
1995-11-09 0 4.850 4.850 4.875 4.850 4.975 11,648,434 57,093,480 4.9014 7.117 7.117 7.154 7.117 7.300 7,938,168 7.1923 -1.52%
1995-11-08 0 4.925 4.925 4.950 4.900 4.975 9,596,337 47,290,518 4.9280 7.227 7.227 7.264 7.190 7.300 6,539,706 7.2313 -1.01%
1995-11-07 0 4.975 4.975 5.000 4.975 5.050 5,843,491 29,200,999 4.9972 7.300 7.300 7.337 7.300 7.410 3,982,219 7.3328 -0.50%
1995-11-06 0 5.000 5.000 5.050 4.875 5.100 42,199,000 212,127,550 5.0268 7.337 7.337 7.410 7.154 7.484 28,757,750 7.3764 2.56%
1995-11-03 0 4.875 4.850 4.875 4.850 4.925 16,908,232 82,545,002 4.8819 7.154 7.117 7.154 7.117 7.227 11,522,612 7.1637 0.52%
1995-11-02 0 4.850 4.850 4.875 4.825 4.875 10,129,000 49,190,125 4.8564 7.117 7.117 7.154 7.080 7.154 6,902,705 7.1262 -0.51%
1995-10-31 0 4.875 4.875 4.900 4.825 4.900 10,090,630 49,186,877 4.8745 7.154 7.154 7.190 7.080 7.190 6,876,557 7.1528 0.00%
1995-10-30 0 4.875 4.875 4.900 4.850 5.000 14,808,782 73,208,429 4.9436 7.154 7.154 7.190 7.117 7.337 10,091,880 7.2542 -1.02%
1995-10-27 0 4.925 4.900 4.950 4.875 4.950 20,187,783 99,191,404 4.9134 7.227 7.190 7.264 7.154 7.264 13,757,559 7.2100 -0.51%
1995-10-26 0 4.950 4.925 4.950 4.925 5.050 18,885,466 93,499,437 4.9509 7.264 7.227 7.264 7.227 7.410 12,870,057 7.2649 -1.00%
1995-10-25 0 5.100 5.050 5.100 5.050 5.200 27,357,000 139,846,050 5.1119 7.337 7.265 7.337 7.265 7.481 19,016,097 7.3541 -0.97%
1995-10-24 0 5.150 5.150 5.200 5.100 5.200 10,057,000 52,054,000 5.1759 7.409 7.409 7.481 7.337 7.481 6,990,711 7.4462 -0.96%
1995-10-23 0 5.200 5.150 5.200 5.100 5.200 11,705,614 60,315,539 5.1527 7.481 7.409 7.481 7.337 7.481 8,136,678 7.4128 1.96%
1995-10-20 0 5.100 5.050 5.100 5.050 5.150 15,330,000 78,221,050 5.1025 7.337 7.265 7.337 7.265 7.409 10,656,021 7.3405 0.99%
1995-10-19 0 5.050 5.050 5.100 5.050 5.150 21,154,755 108,409,205 5.1246 7.265 7.265 7.337 7.265 7.409 14,704,861 7.3723 -0.98%
1995-10-18 0 5.100 5.050 5.100 5.050 5.400 25,283,427 130,643,876 5.1672 7.337 7.265 7.337 7.265 7.769 17,574,738 7.4336 -4.67%
1995-10-17 0 5.350 5.350 5.400 5.300 5.400 11,461,000 61,284,500 5.3472 7.697 7.697 7.769 7.625 7.769 7,966,644 7.6926 -1.83%
1995-10-16 0 5.450 5.400 5.450 5.350 5.450 16,704,216 90,436,353 5.4140 7.840 7.769 7.840 7.697 7.840 11,611,251 7.7887 2.83%
1995-10-13 0 5.300 5.300 5.350 5.150 5.350 23,194,000 122,339,800 5.2746 7.625 7.625 7.697 7.409 7.697 16,122,358 7.5882 2.91%
1995-10-12 0 5.150 5.100 5.150 5.050 5.150 12,792,200 65,259,630 5.1015 7.409 7.337 7.409 7.265 7.409 8,891,974 7.3392 3.00%
1995-10-11 0 5.000 5.000 5.050 4.975 5.100 24,429,249 123,072,623 5.0379 7.193 7.193 7.265 7.157 7.337 16,980,991 7.2477 -0.99%
1995-10-10 0 5.050 5.050 5.100 5.000 5.100 16,241,352 82,296,450 5.0671 7.265 7.265 7.337 7.193 7.337 11,289,510 7.2896 -0.98%
1995-10-09 0 5.100 5.100 5.150 5.100 5.250 8,641,796 44,558,864 5.1562 7.337 7.337 7.409 7.337 7.553 6,006,990 7.4178 -1.92%
1995-10-06 0 5.200 5.150 5.200 5.150 5.250 11,052,219 57,405,051 5.1940 7.481 7.409 7.481 7.409 7.553 7,682,497 7.4722 0.97%
1995-10-05 0 5.150 5.150 5.200 5.150 5.300 14,739,530 77,147,050 5.2340 7.409 7.409 7.481 7.409 7.625 10,245,580 7.5298 -2.83%
1995-10-04 0 5.300 5.250 5.300 5.100 5.300 18,022,942 94,241,827 5.2290 7.625 7.553 7.625 7.337 7.625 12,527,909 7.5226 3.92%
1995-10-03 0 5.100 5.050 5.100 5.000 5.100 10,768,091 54,503,035 5.0615 7.337 7.265 7.337 7.193 7.337 7,484,997 7.2816 0.99%
1995-10-02 0 5.050 5.050 5.100 5.050 5.250 19,049,538 97,855,473 5.1369 7.265 7.265 7.337 7.265 7.553 13,241,506 7.3901 -3.81%
1995-09-29 0 5.250 5.200 5.250 5.150 5.350 25,023,314 130,838,773 5.2287 7.553 7.481 7.553 7.409 7.697 17,393,931 7.5221 -1.87%
1995-09-28 0 5.350 5.350 5.400 5.250 5.450 24,054,076 128,802,612 5.3547 7.697 7.697 7.769 7.553 7.840 16,720,205 7.7034 -1.83%
1995-09-27 0 5.450 5.450 5.500 5.450 5.500 8,063,000 44,103,200 5.4698 7.840 7.840 7.912 7.840 7.912 5,604,664 7.8690 0.00%
1995-09-26 0 5.450 5.450 5.500 5.450 5.500 16,660,616 91,287,088 5.4792 7.840 7.840 7.912 7.840 7.912 11,580,944 7.8825 -1.80%
1995-09-25 0 5.550 5.500 5.550 5.500 5.600 5,879,000 32,418,000 5.5142 7.984 7.912 7.984 7.912 8.056 4,086,546 7.9329 0.00%
1995-09-22 0 5.550 5.550 5.600 5.400 5.600 11,702,688 64,569,646 5.5175 7.984 7.984 8.056 7.769 8.056 8,134,644 7.9376 0.00%
1995-09-21 0 5.550 5.550 5.600 5.550 5.650 15,585,462 87,157,291 5.5922 7.984 7.984 8.056 7.984 8.128 10,833,595 8.0451 -0.89%
1995-09-20 0 5.600 5.550 5.600 5.550 5.650 17,272,819 96,407,760 5.5815 8.056 7.984 8.056 7.984 8.128 12,006,492 8.0296 -1.75%
1995-09-19 0 5.700 5.700 5.750 5.600 5.750 10,186,821 57,693,514 5.6635 8.200 8.200 8.272 8.056 8.272 7,080,951 8.1477 0.00%
1995-09-18 0 5.700 5.700 5.750 5.600 6.200 31,828,296 183,774,717 5.7739 8.200 8.200 8.272 8.056 8.919 22,124,135 8.3065 -8.06%
1995-09-15 0 6.200 6.200 6.250 6.050 6.200 24,058,000 147,880,900 6.1468 8.919 8.919 8.991 8.704 8.919 16,722,933 8.8430 2.48%
1995-09-14 0 6.050 6.050 6.100 5.950 6.100 21,826,961 131,954,524 6.0455 8.704 8.704 8.776 8.560 8.776 15,172,117 8.6972 0.00%
1995-09-13 0 6.050 6.050 6.100 5.850 6.100 33,701,113 200,744,619 5.9566 8.704 8.704 8.776 8.416 8.776 23,425,947 8.5693 4.31%
1995-09-12 0 5.800 5.800 5.850 5.750 5.900 20,627,500 120,381,675 5.8360 8.344 8.344 8.416 8.272 8.488 14,338,361 8.3958 0.00%
1995-09-11 0 5.800 5.750 5.800 5.700 5.850 30,112,000 173,269,550 5.7542 8.344 8.272 8.344 8.200 8.416 20,931,123 8.2781 1.75%
1995-09-08 0 5.700 5.700 5.750 5.550 5.750 14,694,000 82,919,450 5.6431 8.200 8.200 8.272 7.984 8.272 10,213,932 8.1183 2.70%
1995-09-07 0 5.550 5.550 5.600 5.450 5.650 12,112,268 67,372,420 5.5623 7.984 7.984 8.056 7.840 8.128 8,419,347 8.0021 0.91%
1995-09-06 0 5.500 5.450 5.500 5.450 5.650 26,703,100 147,707,340 5.5315 7.912 7.840 7.912 7.840 8.128 18,561,565 7.9577 -1.79%
1995-09-05 0 5.600 5.550 5.600 5.550 5.600 4,842,000 26,962,150 5.5684 8.056 7.984 8.056 7.984 8.056 3,365,718 8.0108 0.90%
1995-09-04 0 5.550 5.550 5.600 5.550 5.650 14,143,000 78,906,900 5.5792 7.984 7.984 8.056 7.984 8.128 9,830,927 8.0264 0.91%
1995-09-01 0 5.500 5.500 5.550 5.400 5.550 23,112,000 127,398,850 5.5122 7.912 7.912 7.984 7.769 7.984 16,065,360 7.9300 -1.79%
1995-08-31 0 5.600 5.600 5.650 5.550 5.600 4,065,000 22,758,950 5.5988 8.056 8.056 8.128 7.984 8.056 2,825,618 8.0545 -0.88%
1995-08-30 0 5.650 5.600 5.650 5.550 5.650 9,249,000 51,835,650 5.6045 8.128 8.056 8.128 7.984 8.128 6,429,063 8.0627 0.89%
1995-08-29 0 5.600 5.550 5.600 5.550 5.650 8,933,276 49,987,190 5.5956 8.056 7.984 8.056 7.984 8.128 6,209,601 8.0500 0.00%
1995-08-25 0 5.600 5.550 5.600 5.500 5.650 13,369,500 74,332,800 5.5599 8.056 7.984 8.056 7.912 8.128 9,293,260 7.9986 0.00%
1995-08-24 0 5.600 5.550 5.600 5.600 5.700 10,864,000 60,909,100 5.6065 8.056 7.984 8.056 8.056 8.200 7,551,664 8.0657 -1.75%
1995-08-23 0 5.700 5.650 5.700 5.600 5.750 10,755,588 60,936,755 5.6656 8.200 8.128 8.200 8.056 8.272 7,476,306 8.1507 0.88%
1995-08-22 0 5.650 5.650 5.700 5.650 5.800 4,717,000 26,988,200 5.7215 8.128 8.128 8.200 8.128 8.344 3,278,829 8.2310 -0.88%
1995-08-21 0 5.700 5.650 5.700 5.550 5.700 10,544,142 59,415,360 5.6349 8.200 8.128 8.200 7.984 8.200 7,329,328 8.1065 0.00%
1995-08-18 0 5.700 5.700 5.750 5.550 5.700 9,346,000 52,795,900 5.6490 8.200 8.200 8.272 7.984 8.200 6,496,489 8.1268 0.88%
1995-08-17 0 5.650 5.650 5.700 5.650 5.800 5,935,395 33,984,273 5.7257 8.128 8.128 8.200 8.128 8.344 4,125,747 8.2371 -0.88%
1995-08-16 0 5.700 5.650 5.700 5.600 5.800 12,865,438 73,817,309 5.7376 8.200 8.128 8.200 8.056 8.344 8,942,882 8.2543 1.79%
1995-08-15 0 5.600 5.600 5.650 5.600 5.750 15,516,000 87,895,700 5.6648 8.056 8.056 8.128 8.056 8.272 10,785,311 8.1496 0.00%
1995-08-14 0 5.600 5.550 5.600 5.500 5.650 11,840,504 66,388,872 5.6069 8.056 7.984 8.056 7.912 8.128 8,230,441 8.0663 0.90%
1995-08-11 0 5.550 5.500 5.550 5.350 5.650 32,217,874 177,571,264 5.5116 7.984 7.912 7.984 7.697 8.128 22,394,935 7.9291 1.83%
1995-08-10 0 5.450 5.400 5.450 5.400 5.800 38,098,000 211,697,600 5.5567 7.840 7.769 7.840 7.769 8.344 26,482,263 7.9939 -4.39%
1995-08-09 0 5.700 5.700 5.750 5.500 5.800 35,028,969 197,971,816 5.6517 8.200 8.200 8.272 7.912 8.344 24,348,952 8.1306 -1.72%
1995-08-08 0 5.800 5.750 5.800 5.750 6.400 29,780,000 180,475,350 6.0603 8.344 8.272 8.344 8.272 9.207 20,700,346 8.7185 -7.94%
1995-08-07 0 6.300 6.300 6.350 6.300 6.450 8,330,000 53,286,550 6.3969 9.063 9.063 9.135 9.063 9.279 5,790,258 9.2028 -2.33%
1995-08-04 0 6.450 6.450 6.500 6.450 6.550 6,614,087 42,986,344 6.4992 9.279 9.279 9.351 9.279 9.423 4,597,511 9.3499 -1.53%
1995-08-03 0 6.550 6.550 6.600 6.500 6.650 8,046,011 52,830,669 6.5661 9.423 9.423 9.495 9.351 9.567 5,592,855 9.4461 0.00%
1995-08-02 0 6.550 6.550 6.600 6.550 6.650 3,868,000 25,469,550 6.5847 9.423 9.423 9.495 9.423 9.567 2,688,682 9.4729 -0.76%
1995-08-01 0 6.600 6.600 6.650 6.600 6.650 3,096,307 20,509,249 6.6238 9.495 9.495 9.567 9.495 9.567 2,152,271 9.5291 -0.75%
1995-07-31 0 6.650 6.600 6.650 6.600 6.700 2,077,258 13,882,051 6.6829 9.567 9.495 9.567 9.495 9.639 1,443,921 9.6141 -0.75%
1995-07-28 0 6.700 6.650 6.700 6.600 6.700 8,983,500 60,004,750 6.6794 9.639 9.567 9.639 9.495 9.639 6,244,512 9.6092 1.52%
1995-07-27 0 6.600 6.600 6.650 6.600 6.750 5,002,470 33,336,835 6.6641 9.495 9.495 9.567 9.495 9.711 3,477,262 9.5871 -0.75%
1995-07-26 0 6.650 6.650 6.700 6.600 6.700 5,851,262 38,935,976 6.6543 9.567 9.567 9.639 9.495 9.639 4,067,265 9.5730 0.00%
1995-07-25 0 6.650 6.650 6.700 6.600 6.700 2,467,000 16,397,400 6.6467 9.567 9.567 9.639 9.495 9.639 1,714,834 9.5621 0.76%
1995-07-24 0 6.600 6.550 6.600 6.550 6.650 5,001,000 33,032,000 6.6051 9.495 9.423 9.495 9.423 9.567 3,476,240 9.5022 -1.49%
1995-07-21 0 6.700 6.700 6.750 6.650 6.750 5,182,252 34,779,963 6.7114 9.639 9.639 9.711 9.567 9.711 3,602,230 9.6551 0.00%
1995-07-20 0 6.700 6.650 6.750 6.500 6.700 14,340,336 95,001,342 6.6248 9.639 9.567 9.711 9.351 9.639 9,968,097 9.5305 0.75%
1995-07-19 0 6.650 6.600 6.650 6.600 6.800 18,829,260 125,851,451 6.6838 9.567 9.495 9.567 9.495 9.783 13,088,388 9.6155 -2.21%
1995-07-18 0 6.800 6.800 6.850 6.800 6.950 7,566,500 52,040,325 6.8777 9.783 9.783 9.855 9.783 9.998 5,259,542 9.8945 -1.45%
1995-07-17 0 6.900 6.900 6.950 6.800 6.950 7,607,000 52,656,650 6.9221 9.927 9.927 9.998 9.783 9.998 5,287,694 9.9583 -1.43%
1995-07-14 0 7.000 6.950 7.000 6.800 7.000 11,074,612 76,699,611 6.9257 10.07 9.998 10.07 9.783 10.07 7,698,063 9.9635 2.19%
1995-07-13 0 6.850 6.850 6.900 6.750 6.950 24,405,078 166,996,129 6.8427 9.855 9.855 9.927 9.711 9.998 16,964,190 9.8440 3.01%
1995-07-12 0 6.650 6.600 6.650 6.600 6.750 11,735,000 78,383,600 6.6795 9.567 9.495 9.567 9.495 9.711 8,157,104 9.6092 0.76%
1995-07-11 0 6.600 6.600 6.650 6.550 6.650 8,671,671 57,497,251 6.6305 9.495 9.495 9.567 9.423 9.567 6,027,757 9.5387 -1.49%
1995-07-10 0 6.700 6.650 6.700 6.650 6.800 10,620,643 71,099,115 6.6944 9.639 9.567 9.639 9.567 9.783 7,382,505 9.6308 0.75%
1995-07-07 0 6.650 6.600 6.650 6.550 6.650 11,954,588 78,795,293 6.5912 9.567 9.495 9.567 9.423 9.567 8,309,742 9.4823 3.10%
1995-07-06 0 6.450 6.450 6.500 6.400 6.650 14,267,001 92,977,606 6.5170 9.279 9.279 9.351 9.207 9.567 9,917,121 9.3755 -2.27%
1995-07-05 0 6.600 6.550 6.600 6.500 6.650 9,125,266 59,969,876 6.5718 9.495 9.423 9.495 9.351 9.567 6,343,055 9.4544 1.54%
1995-07-04 0 6.500 6.500 6.550 6.500 6.550 3,901,123 25,477,475 6.5308 9.351 9.351 9.423 9.351 9.423 2,711,706 9.3954 0.00%
1995-07-03 0 6.500 6.500 6.550 6.450 6.550 4,493,000 29,202,050 6.4995 9.351 9.351 9.423 9.279 9.423 3,123,125 9.3503 -0.76%
1995-06-30 0 6.550 6.550 6.600 6.500 6.650 5,780,435 37,951,980 6.5656 9.423 9.423 9.495 9.351 9.567 4,018,032 9.4454 -0.76%
1995-06-29 0 6.600 6.550 6.600 6.550 6.650 6,720,100 44,393,080 6.6060 9.495 9.423 9.495 9.423 9.567 4,671,202 9.5036 0.00%
1995-06-28 0 6.600 6.600 6.650 6.550 6.600 7,404,536 48,849,327 6.5972 9.495 9.495 9.567 9.423 9.495 5,146,960 9.4909 0.00%
1995-06-27 0 6.600 6.550 6.600 6.450 6.600 5,770,000 37,639,800 6.5234 9.495 9.423 9.495 9.279 9.495 4,010,779 9.3847 0.76%
1995-06-26 0 6.550 6.500 6.550 6.500 6.550 2,059,266 13,400,963 6.5076 9.423 9.351 9.423 9.351 9.423 1,431,414 9.3620 0.77%
1995-06-23 0 6.500 6.500 6.550 6.450 6.550 6,702,348 43,572,176 6.5010 9.351 9.351 9.423 9.279 9.423 4,658,863 9.3525 0.78%
1995-06-22 0 6.450 6.450 6.500 6.450 6.550 8,535,071 55,358,887 6.4860 9.279 9.279 9.351 9.279 9.423 5,932,805 9.3310 -0.77%
1995-06-21 0 6.500 6.500 6.550 6.500 6.600 3,746,487 24,642,156 6.5774 9.351 9.351 9.423 9.351 9.495 2,604,217 9.4624 -0.76%
1995-06-20 0 6.550 6.550 6.600 6.500 6.700 8,235,359 54,035,954 6.5615 9.423 9.423 9.495 9.351 9.639 5,724,472 9.4395 -1.50%
1995-06-16 0 6.650 6.600 6.650 6.600 6.700 5,536,051 36,838,246 6.6542 9.567 9.495 9.567 9.495 9.639 3,848,159 9.5730 0.76%
1995-06-15 0 6.600 6.600 6.650 6.550 6.700 6,709,060 44,548,092 6.6400 9.495 9.495 9.567 9.423 9.639 4,663,528 9.5524 -2.22%
1995-06-14 0 6.750 6.700 6.750 6.600 6.750 8,853,068 58,987,419 6.6629 9.711 9.639 9.711 9.495 9.711 6,153,847 9.5855 3.85%
1995-06-13 0 6.500 6.500 6.550 6.500 6.650 5,169,484 34,015,923 6.5801 9.351 9.351 9.423 9.351 9.567 3,593,355 9.4663 0.00%
1995-06-12 0 6.500 6.500 6.550 6.450 6.600 16,069,000 104,780,350 6.5207 9.351 9.351 9.423 9.279 9.495 11,169,707 9.3808 -2.99%
1995-06-09 0 6.700 6.650 6.700 6.600 6.750 4,673,071 31,222,004 6.6813 9.639 9.567 9.639 9.495 9.711 3,248,294 9.6118 0.75%
1995-06-08 0 6.650 6.650 6.700 6.550 6.700 7,326,532 48,599,678 6.6334 9.567 9.567 9.639 9.423 9.639 5,092,738 9.5429 0.76%
1995-06-07 0 6.600 6.600 6.650 6.550 6.650 15,447,500 101,740,475 6.5862 9.495 9.495 9.567 9.423 9.567 10,737,696 9.4751 -0.75%
1995-06-06 0 6.650 6.600 6.650 6.600 6.750 6,152,500 40,825,975 6.6357 9.567 9.495 9.567 9.495 9.711 4,276,658 9.5462 0.00%
1995-06-05 0 6.650 6.600 6.650 6.600 6.850 13,967,000 93,978,200 6.7286 9.567 9.495 9.567 9.495 9.855 9,708,588 9.6799 -1.48%
1995-06-01 0 6.750 6.750 6.800 6.600 6.800 33,903,403 228,068,057 6.7270 9.711 9.711 9.783 9.495 9.783 23,566,561 9.6776 3.05%
1995-05-31 0 6.550 6.500 6.550 6.350 6.600 15,534,398 101,073,538 6.5064 9.423 9.351 9.423 9.135 9.495 10,798,100 9.3603 3.15%
1995-05-30 0 6.350 6.350 6.400 6.300 6.350 6,414,000 40,696,100 6.3449 9.135 9.135 9.207 9.063 9.135 4,458,429 9.1279 0.79%
1995-05-29 0 6.300 6.300 6.350 6.250 6.350 3,312,245 20,949,973 6.3250 9.063 9.063 9.135 8.991 9.135 2,302,371 9.0993 -1.56%
1995-05-26 0 6.400 6.350 6.400 6.350 6.500 10,023,730 64,225,277 6.4073 9.207 9.135 9.207 9.135 9.351 6,967,585 9.2177 -0.78%
1995-05-25 0 6.450 6.450 6.500 6.350 6.500 12,477,631 80,319,053 6.4370 9.279 9.279 9.351 9.135 9.351 8,673,314 9.2605 0.78%
1995-05-24 0 6.400 6.400 6.450 6.350 6.450 14,214,892 91,152,914 6.4125 9.207 9.207 9.279 9.135 9.279 9,880,900 9.2252 0.79%
1995-05-23 0 6.350 6.300 6.400 6.200 6.400 14,682,466 93,237,792 6.3503 9.135 9.063 9.207 8.919 9.207 10,205,914 9.1357 2.42%
1995-05-22 0 6.200 6.150 6.200 6.100 6.200 5,783,000 35,592,900 6.1547 8.919 8.848 8.919 8.776 8.919 4,019,815 8.8544 0.00%
1995-05-19 0 6.200 6.150 6.200 6.050 6.200 20,862,427 128,127,824 6.1416 8.919 8.848 8.919 8.704 8.919 14,501,661 8.8354 -0.80%
1995-05-18 0 6.250 6.200 6.250 6.150 6.300 11,902,224 74,173,714 6.2319 8.991 8.919 8.991 8.848 9.063 8,273,343 8.9654 -0.79%
1995-05-17 0 6.300 6.250 6.300 6.200 6.400 14,236,444 89,746,899 6.3040 9.063 8.991 9.063 8.919 9.207 9,895,881 9.0691 -1.56%
1995-05-16 0 6.400 6.350 6.400 6.350 6.550 13,860,297 89,347,200 6.4463 9.207 9.135 9.207 9.135 9.423 9,634,417 9.2738 0.00%
1995-05-15 0 6.400 6.400 6.450 6.250 6.500 20,194,953 128,678,091 6.3718 9.207 9.207 9.279 8.991 9.351 14,037,694 9.1666 0.00%
1995-05-12 0 6.400 6.350 6.400 6.200 6.500 44,537,046 283,643,010 6.3687 9.207 9.135 9.207 8.919 9.351 30,958,102 9.1622 1.59%
1995-05-11 0 6.300 6.250 6.300 5.900 6.300 54,865,000 336,210,700 6.1280 9.063 8.991 9.063 8.488 9.063 38,137,156 8.8158 6.78%
1995-05-10 0 5.900 5.850 5.900 5.800 5.900 18,451,000 108,197,300 5.8640 8.488 8.416 8.488 8.344 8.488 12,825,456 8.4361 1.72%
1995-05-09 0 5.800 5.800 5.850 5.700 5.900 15,493,816 89,698,229 5.7893 8.344 8.344 8.416 8.200 8.488 10,769,891 8.3286 0.00%
1995-05-08 0 5.800 5.750 5.800 5.600 5.800 16,991,649 97,430,475 5.7340 8.344 8.272 8.344 8.056 8.344 11,811,048 8.2491 4.50%
1995-05-05 0 5.550 5.500 5.600 5.450 5.600 5,878,804 32,451,645 5.5201 7.984 7.912 8.056 7.840 8.056 4,086,410 7.9414 -0.89%
1995-05-04 0 5.600 5.600 5.650 5.600 5.700 8,585,228 48,441,398 5.6424 8.056 8.056 8.128 8.056 8.200 5,967,669 8.1173 0.00%
1995-05-03 0 5.600 5.600 5.650 5.500 5.600 11,295,252 63,181,911 5.5937 8.056 8.056 8.128 7.912 8.056 7,851,431 8.0472 0.90%
1995-05-02 0 5.550 5.500 5.550 5.350 5.600 8,957,450 48,909,463 5.4602 7.984 7.912 7.984 7.697 8.056 6,226,404 7.8552 2.78%
1995-05-01 0 5.400 5.400 5.450 5.350 5.500 4,716,053 25,639,002 5.4365 7.769 7.769 7.840 7.697 7.912 3,278,171 7.8211 -1.82%
1995-04-28 0 5.500 5.500 5.550 5.450 5.600 6,261,500 34,617,750 5.5287 7.912 7.912 7.984 7.840 8.056 4,352,425 7.9537 -1.79%
1995-04-27 0 5.600 5.550 5.600 5.550 5.650 7,174,307 40,150,942 5.5965 8.056 7.984 8.056 7.984 8.128 4,986,925 8.0512 0.00%
1995-04-26 0 5.600 5.600 5.650 5.450 5.650 15,192,151 84,078,815 5.5344 8.056 8.056 8.128 7.840 8.128 10,560,201 7.9619 -0.88%
1995-04-25 0 5.650 5.600 5.700 5.650 5.850 23,238,000 133,713,400 5.7541 8.128 8.056 8.200 8.128 8.416 16,152,943 8.2780 -2.59%
1995-04-24 0 5.800 5.800 5.850 5.700 5.850 28,206,155 163,017,610 5.7795 8.344 8.344 8.416 8.200 8.416 19,606,353 8.3145 1.75%
1995-04-21 0 5.700 5.650 5.700 5.500 5.700 18,185,000 102,058,450 5.6122 8.200 8.128 8.200 7.912 8.200 12,640,557 8.0739 3.64%
1995-04-20 0 5.500 5.500 5.550 5.450 5.550 13,202,500 72,657,175 5.5033 7.912 7.912 7.984 7.840 7.984 9,177,177 7.9172 0.92%
1995-04-19 0 5.450 5.400 5.450 5.350 5.450 6,076,000 32,807,650 5.3995 7.840 7.769 7.840 7.697 7.840 4,223,482 7.7679 0.93%
1995-04-18 0 5.400 5.400 5.450 5.350 5.500 7,663,800 41,632,050 5.4323 7.769 7.769 7.840 7.697 7.912 5,327,176 7.8150 0.00%
1995-04-13 0 5.400 5.350 5.400 5.300 5.400 6,751,000 36,356,150 5.3853 7.769 7.697 7.769 7.625 7.769 4,692,681 7.7474 1.89%
1995-04-12 0 5.300 5.250 5.300 5.200 5.300 9,307,000 49,010,350 5.2660 7.625 7.553 7.625 7.481 7.625 6,469,380 7.5757 0.00%
1995-04-11 0 5.300 5.300 5.350 5.300 5.350 8,634,100 46,099,260 5.3392 7.625 7.625 7.697 7.625 7.697 6,001,641 7.6811 -0.93%
1995-04-10 0 5.350 5.350 5.400 5.350 5.400 7,144,000 38,399,700 5.3751 7.697 7.697 7.769 7.697 7.769 4,965,859 7.7327 -0.93%
1995-04-07 0 5.400 5.400 5.450 5.400 5.450 3,871,500 20,989,100 5.4214 7.769 7.769 7.840 7.769 7.840 2,691,115 7.7994 -0.92%
1995-04-06 0 5.450 5.400 5.450 5.400 5.550 12,715,000 69,556,620 5.4704 7.840 7.769 7.840 7.769 7.984 8,838,311 7.8699 -0.91%
1995-04-04 0 5.600 5.600 5.650 5.500 5.650 14,583,400 81,009,630 5.5549 7.912 7.912 7.983 7.771 7.983 10,321,363 7.8487 1.82%
1995-04-03 0 5.500 5.500 5.550 5.300 5.550 13,933,000 76,152,100 5.4656 7.771 7.771 7.842 7.489 7.842 9,861,044 7.7225 0.92%
1995-03-31 0 5.450 5.400 5.450 5.400 5.550 8,822,504 48,366,070 5.4821 7.700 7.630 7.700 7.630 7.842 6,244,104 7.7459 0.00%
1995-03-30 0 5.450 5.450 5.500 5.450 5.600 7,480,766 41,232,922 5.5119 7.700 7.700 7.771 7.700 7.912 5,294,492 7.7879 -1.80%
1995-03-29 0 5.550 5.500 5.550 5.350 5.600 15,359,468 84,346,602 5.4915 7.842 7.771 7.842 7.559 7.912 10,870,623 7.7591 2.78%
1995-03-28 0 5.400 5.400 5.450 5.400 5.500 17,242,864 93,700,451 5.4342 7.630 7.630 7.700 7.630 7.771 12,203,591 7.6781 0.00%
1995-03-27 0 5.400 5.350 5.400 5.300 5.650 36,518,000 199,782,450 5.4708 7.630 7.559 7.630 7.489 7.983 25,845,518 7.7299 -1.82%
1995-03-24 0 5.500 5.450 5.500 5.400 5.500 10,928,000 59,716,450 5.4645 7.771 7.700 7.771 7.630 7.771 7,734,263 7.7210 0.00%
1995-03-23 0 5.500 5.500 5.550 5.350 5.700 34,298,383 188,628,565 5.4996 7.771 7.771 7.842 7.559 8.054 24,274,590 7.7706 -3.51%
1995-03-22 0 5.700 5.700 5.750 5.550 5.900 50,949,231 290,169,121 5.6953 8.054 8.054 8.124 7.842 8.336 36,059,184 8.0470 1.79%
1995-03-21 0 5.600 5.600 5.650 5.500 5.700 17,668,295 98,736,693 5.5884 7.912 7.912 7.983 7.771 8.054 12,504,689 7.8960 1.82%
1995-03-20 0 5.500 5.450 5.500 5.300 5.550 23,748,294 129,645,541 5.4592 7.771 7.700 7.771 7.489 7.842 16,807,792 7.7134 0.92%
1995-03-17 0 5.450 5.400 5.450 5.450 5.850 34,601,756 191,847,870 5.5445 7.700 7.630 7.700 7.700 8.266 24,489,301 7.8339 -2.68%
1995-03-16 0 5.600 5.550 5.600 5.600 5.800 11,038,246 62,999,353 5.7074 7.912 7.842 7.912 7.912 8.195 7,812,289 8.0641 -0.88%
1995-03-15 0 5.650 5.600 5.650 5.550 5.750 10,694,640 60,398,266 5.6475 7.983 7.912 7.983 7.842 8.124 7,569,103 7.9796 3.67%
1995-03-14 0 5.450 5.450 5.500 5.400 5.500 10,401,649 56,887,475 5.4691 7.700 7.700 7.771 7.630 7.771 7,361,740 7.7275 -0.91%
1995-03-13 0 5.500 5.450 5.500 5.450 5.650 8,850,739 49,059,711 5.5430 7.771 7.700 7.771 7.700 7.983 6,264,087 7.8319 0.00%
1995-03-10 0 5.500 5.450 5.500 5.450 5.600 9,105,000 50,260,900 5.5201 7.771 7.700 7.771 7.700 7.912 6,444,040 7.7996 -3.51%
1995-03-09 0 5.700 5.650 5.700 5.600 5.750 5,698,139 32,266,587 5.6627 8.054 7.983 8.054 7.912 8.124 4,032,843 8.0010 0.88%
1995-03-08 0 5.650 5.600 5.650 5.600 5.650 11,046,000 61,966,000 5.6098 7.983 7.912 7.983 7.912 7.983 7,817,777 7.9263 -1.74%
1995-03-07 0 5.750 5.700 5.750 5.650 5.800 5,078,000 29,143,900 5.7392 8.124 8.054 8.124 7.983 8.195 3,593,941 8.1092 1.77%
1995-03-06 0 5.650 5.650 5.700 5.650 5.800 7,579,201 43,341,076 5.7184 7.983 7.983 8.054 7.983 8.195 5,364,159 8.0798 -2.59%
1995-03-03 0 5.800 5.750 5.800 5.700 5.850 6,887,000 39,767,300 5.7743 8.195 8.124 8.195 8.054 8.266 4,874,256 8.1586 0.00%
1995-03-02 0 5.800 5.750 5.800 5.700 6.000 12,289,102 71,706,155 5.8349 8.195 8.124 8.195 8.054 8.478 8,697,579 8.2444 -2.52%
1995-03-01 0 5.950 5.900 5.950 5.850 6.000 9,327,000 55,208,100 5.9192 8.407 8.336 8.407 8.266 8.478 6,601,160 8.3634 0.85%
1995-02-28 0 5.900 5.850 5.900 5.750 5.950 21,358,312 126,196,982 5.9086 8.336 8.266 8.336 8.124 8.407 15,116,289 8.3484 2.61%
1995-02-27 0 5.750 5.700 5.750 5.400 5.750 10,529,474 59,539,010 5.6545 8.124 8.054 8.124 7.630 8.124 7,452,207 7.9894 -0.86%
1995-02-24 0 5.800 5.800 5.850 5.750 6.000 21,888,571 127,663,648 5.8324 8.195 8.195 8.266 8.124 8.478 15,491,578 8.2408 0.00%
1995-02-23 0 5.800 5.750 5.800 5.700 5.950 19,116,000 110,715,555 5.7918 8.195 8.124 8.195 8.054 8.407 13,529,299 8.1834 -0.85%
1995-02-22 0 5.850 5.800 5.850 5.650 6.250 32,639,000 195,184,250 5.9801 8.266 8.195 8.266 7.983 8.831 23,100,166 8.4495 -5.65%
1995-02-21 0 6.200 6.200 6.250 6.100 6.300 12,464,000 77,313,750 6.2030 8.760 8.760 8.831 8.619 8.901 8,821,363 8.7644 0.00%
1995-02-20 0 6.200 6.150 6.200 6.100 6.200 3,138,000 19,332,600 6.1608 8.760 8.690 8.760 8.619 8.760 2,220,911 8.7048 -0.80%
1995-02-17 0 6.250 6.200 6.300 6.200 6.350 4,519,784 28,298,093 6.2609 8.831 8.760 8.901 8.760 8.972 3,198,865 8.8463 -1.57%
1995-02-16 0 6.350 6.300 6.350 6.300 6.600 17,216,452 111,242,017 6.4614 8.972 8.901 8.972 8.901 9.325 12,184,898 9.1295 0.00%
1995-02-15 0 6.350 6.350 6.400 6.050 6.400 5,290,000 33,159,050 6.2683 8.972 8.972 9.043 8.548 9.043 3,743,984 8.8566 3.25%
1995-02-14 0 6.150 6.150 6.200 6.100 6.300 12,607,239 78,245,276 6.2064 8.690 8.690 8.760 8.619 8.901 8,922,740 8.7692 0.00%
1995-02-13 0 6.150 6.150 6.200 6.050 6.200 6,301,373 38,725,651 6.1456 8.690 8.690 8.760 8.548 8.760 4,459,780 8.6833 0.82%
1995-02-10 0 6.100 6.050 6.100 6.000 6.200 11,321,935 69,029,714 6.0970 8.619 8.548 8.619 8.478 8.760 8,013,070 8.6146 0.83%
1995-02-09 0 6.050 6.000 6.050 5.850 6.050 8,838,000 53,001,200 5.9970 8.548 8.478 8.548 8.266 8.548 6,255,071 8.4733 2.54%
1995-02-08 0 5.900 5.900 5.950 5.800 6.000 6,556,003 38,514,367 5.8747 8.336 8.336 8.407 8.195 8.478 4,639,994 8.3005 -2.48%
1995-02-07 0 6.050 5.950 6.050 5.850 6.250 18,879,821 114,211,553 6.0494 8.548 8.407 8.548 8.266 8.831 13,362,143 8.5474 0.00%
1995-02-06 0 6.050 5.950 6.000 5.750 6.200 23,132,000 137,813,650 5.9577 8.548 8.407 8.478 8.124 8.760 16,371,612 8.4178 7.08%
1995-02-03 0 5.650 5.600 5.650 5.600 5.750 8,486,335 48,037,576 5.6606 7.983 7.912 7.983 7.912 8.124 6,006,181 7.9980 1.80%
1995-01-30 0 5.550 5.550 5.600 5.350 5.650 9,791,000 54,083,150 5.5238 7.842 7.842 7.912 7.559 7.983 6,929,554 7.8047 3.74%
1995-01-27 0 5.350 5.350 5.400 5.100 5.400 5,858,000 30,960,400 5.2851 7.559 7.559 7.630 7.206 7.630 4,145,984 7.4676 2.88%
1995-01-26 0 5.200 5.150 5.250 5.100 5.350 5,035,000 26,292,050 5.2219 7.347 7.277 7.418 7.206 7.559 3,563,508 7.3781 0.00%
1995-01-25 0 5.200 5.150 5.200 5.050 5.200 8,092,000 41,518,650 5.1308 7.347 7.277 7.347 7.135 7.347 5,727,092 7.2495 2.97%
1995-01-24 0 5.050 5.050 5.100 4.950 5.200 20,996,000 105,712,125 5.0349 7.135 7.135 7.206 6.994 7.347 14,859,864 7.1139 -0.98%
1995-01-23 0 5.100 5.100 5.150 5.100 5.400 11,224,000 58,305,250 5.1947 7.206 7.206 7.277 7.206 7.630 7,943,756 7.3398 -7.27%
1995-01-20 0 5.500 5.450 5.500 5.300 5.500 10,119,867 54,532,411 5.3886 7.771 7.700 7.771 7.489 7.771 7,162,309 7.6138 -2.65%
1995-01-19 0 5.650 5.650 5.700 5.600 5.800 5,455,655 31,230,318 5.7244 7.983 7.983 8.054 7.912 8.195 3,861,225 8.0882 -2.59%
1995-01-18 0 5.800 5.800 5.850 5.650 5.850 4,931,218 28,515,610 5.7827 8.195 8.195 8.266 7.983 8.266 3,490,057 8.1705 1.75%
1995-01-17 0 5.700 5.700 5.750 5.600 5.900 5,393,538 30,924,119 5.7335 8.054 8.054 8.124 7.912 8.336 3,817,262 8.1011 -0.87%
1995-01-16 0 5.750 5.650 5.750 5.550 5.800 11,745,767 67,223,975 5.7233 8.124 7.983 8.124 7.842 8.195 8,313,036 8.0866 7.48%
1995-01-13 0 5.350 5.350 5.400 5.250 5.600 14,720,545 79,657,339 5.4113 7.559 7.559 7.630 7.418 7.912 10,418,427 7.6458 -4.46%
1995-01-12 0 5.600 5.600 5.650 5.450 5.700 9,945,266 55,718,475 5.6025 7.912 7.912 7.983 7.700 8.054 7,038,736 7.9160 0.00%
1995-01-11 0 5.600 5.600 5.650 5.450 5.950 13,952,565 81,204,208 5.8200 7.912 7.912 7.983 7.700 8.407 9,874,891 8.2233 -1.75%
1995-01-10 0 5.700 5.700 5.750 5.400 5.750 12,086,515 66,766,934 5.5241 8.054 8.054 8.124 7.630 8.124 8,554,199 7.8052 0.00%
1995-01-09 0 5.700 5.650 5.700 5.600 5.900 11,007,000 63,809,550 5.7972 8.054 7.983 8.054 7.912 8.336 7,790,175 8.1910 -4.20%
1995-01-06 0 5.950 5.950 6.000 5.900 6.100 13,630,106 81,718,770 5.9955 8.407 8.407 8.478 8.336 8.619 9,646,672 8.4712 -4.80%
1995-01-05 0 6.250 6.200 6.250 6.100 6.250 5,429,000 33,481,700 6.1672 8.831 8.760 8.831 8.619 8.831 3,842,360 8.7138 0.00%
1995-01-04 0 6.250 6.250 6.300 6.050 6.300 10,134,110 62,093,149 6.1271 8.831 8.831 8.901 8.548 8.901 7,172,390 8.6572 0.81%
1995-01-03 0 6.200 6.200 6.250 6.100 6.450 6,312,456 39,252,178 6.2182 8.760 8.760 8.831 8.619 9.113 4,467,624 8.7859 -3.13%
1994-12-30 0 6.400 6.400 6.450 6.300 6.500 4,072,510 26,060,652 6.3992 9.043 9.043 9.113 8.901 9.184 2,882,308 9.0416 0.00%
1994-12-29 0 6.400 6.350 6.400 6.300 6.450 2,995,000 19,190,350 6.4075 9.043 8.972 9.043 8.901 9.113 2,119,703 9.0533 -1.54%
1994-12-28 0 6.500 6.450 6.500 6.450 6.600 1,818,065 11,876,960 6.5327 9.184 9.113 9.184 9.113 9.325 1,286,731 9.2303 -0.76%
1994-12-23 0 6.550 6.500 6.550 6.450 6.550 2,264,295 14,732,844 6.5066 9.255 9.184 9.255 9.113 9.255 1,602,549 9.1934 -0.76%
1994-12-22 0 6.600 6.550 6.600 6.500 6.750 5,096,126 33,657,594 6.6045 9.325 9.255 9.325 9.184 9.537 3,606,770 9.3318 -0.75%
1994-12-21 0 6.650 6.650 6.700 6.450 6.650 6,380,000 41,964,400 6.5775 9.396 9.396 9.467 9.113 9.396 4,515,428 9.2936 0.76%
1994-12-20 0 6.600 6.550 6.600 6.300 6.600 6,165,870 39,871,051 6.4664 9.325 9.255 9.325 8.901 9.325 4,363,878 9.1366 1.54%
1994-12-19 0 6.500 6.450 6.500 6.450 6.800 3,859,099 25,736,644 6.6691 9.184 9.113 9.184 9.113 9.608 2,731,267 9.4230 -1.52%
1994-12-16 0 6.600 6.600 6.650 6.600 6.750 4,031,289 26,820,250 6.6530 9.325 9.325 9.396 9.325 9.537 2,853,134 9.4003 -0.75%
1994-12-15 0 6.650 6.650 6.700 6.550 6.700 10,125,000 67,190,750 6.6361 9.396 9.396 9.467 9.255 9.467 7,165,942 9.3764 1.53%
1994-12-14 0 6.550 6.500 6.550 6.350 6.600 11,050,290 72,027,298 6.5181 9.255 9.184 9.255 8.972 9.325 7,820,814 9.2097 2.34%
1994-12-13 0 6.400 6.350 6.400 6.150 6.500 9,243,516 58,169,996 6.2931 9.043 8.972 9.043 8.690 9.184 6,542,074 8.8917 4.92%
1994-12-12 0 6.100 6.050 6.100 6.000 6.250 11,627,000 70,825,300 6.0915 8.619 8.548 8.619 8.478 8.831 8,228,979 8.6068 0.83%
1994-12-09 0 6.050 6.000 6.050 6.000 6.300 18,478,930 112,640,761 6.0956 8.548 8.478 8.548 8.478 8.901 13,078,414 8.6127 -5.47%
1994-12-08 0 6.400 6.300 6.400 6.300 6.650 8,424,480 54,406,346 6.4581 9.043 8.901 9.043 8.901 9.396 5,962,403 9.1249 -2.29%
1994-12-07 0 6.550 6.550 6.600 6.400 6.650 6,398,000 41,934,400 6.5543 9.255 9.255 9.325 9.043 9.396 4,528,168 9.2608 0.00%
1994-12-06 0 6.550 6.550 6.600 6.250 6.550 7,714,072 48,968,639 6.3480 9.255 9.255 9.325 8.831 9.255 5,459,614 8.9692 2.34%
1994-12-05 0 6.400 6.350 6.400 6.400 6.500 13,315,400 85,996,580 6.4584 9.043 8.972 9.043 9.043 9.184 9,423,939 9.1253 1.59%
1994-12-02 0 6.300 6.250 6.300 6.150 6.500 19,057,741 119,194,122 6.2544 8.901 8.831 8.901 8.690 9.184 13,488,066 8.8370 -4.55%
1994-12-01 0 6.600 6.600 6.650 6.500 6.800 9,803,100 65,198,645 6.6508 9.325 9.325 9.396 9.184 9.608 6,938,118 9.3972 -1.49%
1994-11-30 0 6.700 6.650 6.700 6.600 7.000 12,749,714 85,223,655 6.6844 9.467 9.396 9.467 9.325 9.891 9,023,576 9.4446 -3.60%
1994-11-29 0 6.950 6.900 6.950 6.900 7.100 9,294,880 65,175,353 7.0120 9.820 9.749 9.820 9.749 10.03 6,578,427 9.9074 -0.71%
1994-11-28 0 7.000 6.950 7.000 6.950 7.250 5,892,504 41,736,302 7.0829 9.891 9.820 9.891 9.820 10.24 4,170,404 10.008 -1.41%
1994-11-25 0 7.100 7.050 7.100 7.000 7.200 14,384,724 101,618,949 7.0644 10.03 9.961 10.03 9.891 10.17 10,180,750 9.9815 -1.39%
1994-11-24 0 7.200 7.150 7.200 7.150 7.350 17,779,800 129,197,280 7.2665 10.17 10.10 10.17 10.10 10.39 12,583,606 10.267 1.41%
1994-11-23 0 7.100 7.100 7.150 6.700 7.200 29,004,106 203,549,635 7.0180 10.03 10.03 10.10 9.467 10.17 20,527,579 9.9159 -5.33%
1994-11-22 0 7.500 7.450 7.500 7.400 7.750 18,525,495 140,118,784 7.5636 10.60 10.53 10.60 10.46 10.95 13,111,370 10.687 -5.66%
1994-11-21 0 7.950 7.900 7.950 7.800 7.950 4,552,052 35,895,635 7.8856 11.23 11.16 11.23 11.02 11.23 3,221,703 11.142 -0.63%
1994-11-18 0 8.000 7.950 8.000 7.800 8.000 9,575,000 75,514,350 7.8866 11.30 11.23 11.30 11.02 11.30 6,776,681 11.143 0.00%
1994-11-17 0 8.000 7.950 8.000 7.950 8.200 11,133,906 90,159,673 8.0978 11.30 11.23 11.30 11.23 11.59 7,879,993 11.442 -1.84%
1994-11-16 0 8.150 8.150 8.200 8.000 8.200 12,094,304 98,249,823 8.1236 11.52 11.52 11.59 11.30 11.59 8,559,712 11.478 0.62%
1994-11-15 0 8.100 8.100 8.150 7.900 8.100 18,066,981 144,391,690 7.9920 11.44 11.44 11.52 11.16 11.44 12,786,858 11.292 3.85%
1994-11-14 0 7.800 7.800 7.850 7.700 7.850 7,726,040 59,971,150 7.7622 11.02 11.02 11.09 10.88 11.09 5,468,084 10.967 0.65%
1994-11-11 0 7.750 7.700 7.750 7.700 7.850 3,953,796 30,587,845 7.7363 10.95 10.88 10.95 10.88 11.09 2,798,289 10.931 -1.27%
1994-11-10 0 7.850 7.850 7.900 7.700 7.850 3,815,986 29,705,545 7.7845 11.09 11.09 11.16 10.88 11.09 2,700,754 10.999 1.95%
1994-11-09 0 7.700 7.700 7.750 7.650 7.800 2,822,000 21,818,200 7.7315 10.88 10.88 10.95 10.81 11.02 1,997,263 10.924 0.00%
1994-11-08 0 7.700 7.700 7.750 7.650 7.800 4,584,557 35,378,764 7.7169 10.88 10.88 10.95 10.81 11.02 3,244,708 10.904 -0.65%
1994-11-07 0 7.750 7.750 7.800 7.700 7.850 5,131,200 39,781,310 7.7528 10.95 10.95 11.02 10.88 11.09 3,631,593 10.954 -1.27%
1994-11-04 0 7.850 7.800 7.850 7.750 7.900 4,623,496 36,110,970 7.8103 11.09 11.02 11.09 10.95 11.16 3,272,267 11.035 0.00%
1994-11-03 0 7.850 7.850 7.900 7.800 7.900 3,708,400 29,138,490 7.8574 11.09 11.09 11.16 11.02 11.16 2,624,610 11.102 1.29%
1994-11-02 0 7.750 7.750 7.800 7.750 7.850 5,505,000 42,883,900 7.7900 10.95 10.95 11.02 10.95 11.09 3,896,149 11.007 -1.27%
1994-11-01 0 7.850 7.850 7.900 7.750 7.950 8,495,000 66,823,950 7.8663 11.09 11.09 11.16 10.95 11.23 6,012,314 11.115 -1.26%
1994-10-31 0 7.950 7.950 8.000 7.800 8.000 13,419,000 105,613,450 7.8704 11.23 11.23 11.30 11.02 11.30 9,497,262 11.120 3.92%
1994-10-28 0 7.650 7.650 7.700 7.600 7.700 8,298,300 63,521,035 7.6547 10.81 10.81 10.88 10.74 10.88 5,873,100 10.816 1.32%
1994-10-27 0 7.550 7.550 7.600 7.350 7.600 7,479,000 55,997,500 7.4873 10.67 10.67 10.74 10.39 10.74 5,293,242 10.579 2.72%
1994-10-26 0 7.350 7.300 7.350 7.300 7.400 11,498,000 84,345,550 7.3357 10.39 10.31 10.39 10.31 10.46 8,137,679 10.365 0.00%
1994-10-25 0 7.350 7.300 7.400 7.350 7.450 6,055,000 44,678,450 7.3788 10.39 10.31 10.46 10.39 10.53 4,285,410 10.426 -1.34%
1994-10-24 0 7.450 7.400 7.500 7.250 7.500 8,505,980 62,435,308 7.3402 10.53 10.46 10.60 10.24 10.60 6,020,085 10.371 -0.67%
1994-10-21 0 7.500 7.450 7.500 7.400 7.550 8,321,000 62,130,450 7.4667 10.60 10.53 10.60 10.46 10.67 5,889,166 10.550 0.67%
1994-10-20 0 7.450 7.450 7.500 7.450 7.550 5,752,000 43,154,700 7.5026 10.53 10.53 10.60 10.53 10.67 4,070,963 10.601 0.00%
1994-10-19 0 7.450 7.450 7.500 7.350 7.650 11,282,000 84,019,000 7.4472 10.53 10.53 10.60 10.39 10.81 7,984,806 10.522 -1.97%
1994-10-18 0 7.600 7.600 7.650 7.600 7.700 6,040,000 45,987,150 7.6138 10.74 10.74 10.81 10.74 10.88 4,274,794 10.758 -0.65%
1994-10-17 0 7.650 7.650 7.700 7.600 7.750 9,417,172 72,375,591 7.6855 10.81 10.81 10.88 10.74 10.95 6,664,979 10.859 -0.65%
1994-10-14 0 7.700 7.650 7.700 7.550 7.750 22,464,700 172,423,520 7.6753 10.88 10.81 10.88 10.67 10.95 15,899,332 10.845 1.32%
1994-10-12 0 7.600 7.550 7.600 7.400 7.600 33,671,500 253,596,600 7.5315 10.74 10.67 10.74 10.46 10.74 23,830,915 10.641 4.83%
1994-10-11 0 7.250 7.250 7.300 7.250 7.350 9,083,000 66,090,850 7.2763 10.24 10.24 10.31 10.24 10.39 6,428,469 10.281 0.69%
1994-10-10 0 7.200 7.200 7.250 7.150 7.400 5,106,000 36,874,000 7.2217 10.17 10.17 10.24 10.10 10.46 3,613,758 10.204 -2.04%
1994-10-07 0 7.350 7.300 7.350 7.200 7.400 10,757,523 78,488,511 7.2962 10.39 10.31 10.39 10.17 10.46 7,613,608 10.309 2.08%
1994-10-06 0 7.200 7.200 7.250 7.100 7.300 12,068,000 87,039,400 7.2124 10.17 10.17 10.24 10.03 10.31 8,541,095 10.191 1.41%
1994-10-05 0 7.100 7.100 7.150 7.100 7.250 11,738,845 84,223,781 7.1748 10.03 10.03 10.10 10.03 10.24 8,308,137 10.138 -2.87%
1994-10-04 0 7.500 7.450 7.500 7.350 7.500 17,570,500 130,600,225 7.4329 10.33 10.26 10.33 10.12 10.33 12,758,695 10.236 2.04%
1994-10-03 0 7.350 7.300 7.350 7.250 7.400 5,491,000 40,174,050 7.3163 10.12 10.05 10.12 9.984 10.19 3,987,251 10.076 1.38%
1994-09-30 0 7.250 7.250 7.275 7.225 7.275 9,831,000 71,383,825 7.2611 9.984 9.984 10.02 9.950 10.02 7,138,712 9.9995 -1.02%
1994-09-29 0 7.325 7.325 7.350 7.325 7.425 9,148,000 67,476,675 7.3761 10.09 10.09 10.12 10.09 10.23 6,642,756 10.158 0.34%
1994-09-28 0 7.300 7.275 7.300 7.225 7.325 13,998,000 101,900,250 7.2796 10.05 10.02 10.05 9.950 10.09 10,164,549 10.025 1.04%
1994-09-27 0 7.225 7.200 7.225 7.175 7.250 10,596,000 76,473,975 7.2172 9.950 9.915 9.950 9.881 9.984 7,694,211 9.9392 0.00%
1994-09-26 0 7.225 7.200 7.225 7.225 7.325 10,185,000 74,113,425 7.2767 9.950 9.915 9.950 9.950 10.09 7,395,766 10.021 -0.34%
1994-09-23 0 7.250 7.250 7.275 7.100 7.350 30,786,050 224,220,375 7.2832 9.984 9.984 10.02 9.778 10.12 22,355,074 10.030 2.11%
1994-09-22 0 7.100 7.075 7.100 6.975 7.100 13,303,500 93,637,350 7.0386 9.778 9.743 9.778 9.606 9.778 9,660,243 9.6931 -1.39%
1994-09-20 0 7.200 7.200 7.225 7.100 7.225 6,449,000 46,129,300 7.1529 9.915 9.915 9.950 9.778 9.950 4,682,896 9.8506 1.77%
1994-09-19 0 7.075 7.050 7.075 7.050 7.175 5,982,000 42,600,200 7.1214 9.743 9.709 9.743 9.709 9.881 4,343,787 9.8072 -1.39%
1994-09-16 0 7.175 7.175 7.200 7.125 7.200 7,939,000 56,873,010 7.1637 9.881 9.881 9.915 9.812 9.915 5,764,849 9.8655 0.70%
1994-09-15 0 7.125 7.100 7.125 7.050 7.125 4,304,000 30,504,950 7.0876 9.812 9.778 9.812 9.709 9.812 3,125,319 9.7606 1.06%
1994-09-14 0 7.050 7.050 7.075 7.050 7.225 12,655,500 90,086,500 7.1184 9.709 9.709 9.743 9.709 9.950 9,189,702 9.8030 -1.05%
1994-09-13 0 7.125 7.125 7.150 7.050 7.175 7,535,800 53,757,950 7.1337 9.812 9.812 9.847 9.709 9.881 5,472,068 9.8241 0.71%
1994-09-12 0 7.075 7.075 7.100 7.050 7.175 16,392,000 116,483,125 7.1061 9.743 9.743 9.778 9.709 9.881 11,902,936 9.7861 -2.75%
1994-09-09 0 7.275 7.275 7.300 7.200 7.375 27,282,000 198,644,400 7.2812 10.02 10.02 10.05 9.915 10.16 19,810,633 10.027 1.75%
1994-09-08 0 7.150 7.125 7.150 7.075 7.225 19,579,102 139,766,599 7.1386 9.847 9.812 9.847 9.743 9.950 14,217,227 9.8308 0.35%
1994-09-07 0 7.125 7.100 7.125 7.075 7.175 25,546,000 181,835,475 7.1180 9.812 9.778 9.812 9.743 9.881 18,550,049 9.8024 1.42%
1994-09-06 0 7.025 7.000 7.050 6.950 7.200 11,855,000 83,444,950 7.0388 9.674 9.640 9.709 9.571 9.915 8,608,425 9.6934 1.08%
1994-09-05 0 6.950 6.950 6.975 6.925 7.150 18,891,000 133,354,925 7.0592 9.571 9.571 9.606 9.537 9.847 13,717,567 9.7215 -0.36%
1994-09-02 0 6.975 6.950 6.975 6.925 7.225 15,142,500 107,029,650 7.0682 9.606 9.571 9.606 9.537 9.950 10,995,620 9.7338 -2.45%
1994-09-01 0 7.150 7.150 7.175 7.100 7.275 23,052,800 165,596,655 7.1834 9.847 9.847 9.881 9.778 10.02 16,739,629 9.8925 0.00%
1994-08-31 0 7.150 7.125 7.150 6.900 7.250 38,115,150 271,541,800 7.1242 9.847 9.812 9.847 9.502 9.984 27,677,049 9.8111 4.38%
1994-08-30 0 6.850 6.825 6.850 6.725 6.875 19,365,266 132,121,529 6.8226 9.433 9.399 9.433 9.261 9.468 14,061,952 9.3957 3.01%
1994-08-26 0 6.650 6.625 6.650 6.550 6.775 4,787,000 31,769,850 6.6367 9.158 9.124 9.158 9.020 9.330 3,476,046 9.1397 1.53%
1994-08-25 0 6.550 6.525 6.550 6.550 6.725 9,552,000 63,058,000 6.6015 9.020 8.986 9.020 9.020 9.261 6,936,118 9.0913 0.00%
1994-08-24 0 6.550 6.550 6.575 6.475 6.625 11,365,000 74,276,800 6.5356 9.020 9.020 9.055 8.917 9.124 8,252,615 9.0004 -0.76%
1994-08-23 0 6.600 6.600 6.625 6.600 6.775 8,889,515 59,584,990 6.7028 9.089 9.089 9.124 9.089 9.330 6,455,059 9.2307 -2.22%
1994-08-22 0 6.750 6.725 6.750 6.725 6.800 5,801,000 39,167,025 6.7518 9.296 9.261 9.296 9.261 9.365 4,212,355 9.2981 0.37%
1994-08-19 0 6.725 6.725 6.750 6.700 6.800 7,858,800 53,013,445 6.7457 9.261 9.261 9.296 9.227 9.365 5,706,612 9.2898 -1.47%
1994-08-18 0 6.825 6.775 6.825 6.800 6.950 8,333,000 57,175,800 6.8614 9.399 9.330 9.399 9.365 9.571 6,050,949 9.4491 -1.09%
1994-08-17 0 6.900 6.900 6.925 6.900 6.950 6,478,775 44,903,842 6.9309 9.502 9.502 9.537 9.502 9.571 4,704,517 9.5448 0.36%
1994-08-16 0 6.875 6.875 6.900 6.850 6.900 4,203,000 28,880,175 6.8713 9.468 9.468 9.502 9.433 9.502 3,051,979 9.4628 -1.08%
1994-08-15 0 6.950 6.925 6.950 6.875 6.975 6,904,000 47,899,775 6.9380 9.571 9.537 9.571 9.468 9.606 5,013,291 9.5546 1.09%
1994-08-12 0 6.875 6.850 6.875 6.825 6.900 5,679,000 38,970,075 6.8621 9.468 9.433 9.468 9.399 9.502 4,123,766 9.4501 0.00%
1994-08-11 0 6.875 6.900 6.925 6.850 6.975 7,866,000 54,419,850 6.9184 9.468 9.502 9.537 9.433 9.606 5,711,841 9.5276 -0.72%
1994-08-10 0 6.925 6.900 6.950 6.775 6.975 13,480,000 92,726,125 6.8788 9.537 9.502 9.571 9.330 9.606 9,788,407 9.4731 2.97%
1994-08-09 0 6.725 6.675 6.700 6.700 6.900 9,220,000 62,198,125 6.7460 9.261 9.192 9.227 9.227 9.502 6,695,038 9.2902 -2.18%
1994-08-08 0 6.875 6.850 6.875 6.825 6.975 14,105,500 97,576,837 6.9176 9.468 9.433 9.468 9.399 9.606 10,242,610 9.5266 -1.08%
1994-08-05 0 6.950 6.900 6.950 6.925 7.075 13,271,000 92,972,500 7.0057 9.571 9.502 9.571 9.537 9.743 9,636,644 9.6478 -1.07%
1994-08-04 0 7.025 7.025 7.050 6.975 7.125 26,193,000 184,754,150 7.0536 9.674 9.674 9.709 9.606 9.812 19,019,863 9.7137 -1.40%
1994-08-03 0 7.125 7.100 7.125 7.100 7.325 14,060,118 101,000,688 7.1835 9.812 9.778 9.812 9.778 10.09 10,209,656 9.8927 -2.40%
1994-08-02 0 7.300 7.275 7.300 7.275 7.450 11,981,300 88,003,670 7.3451 10.05 10.02 10.05 10.02 10.26 8,700,137 10.115 -1.68%
1994-08-01 0 7.425 7.400 7.425 7.300 7.475 24,186,028 178,946,177 7.3987 10.23 10.19 10.23 10.05 10.29 17,562,514 10.189 3.13%
1994-07-29 0 7.200 7.200 7.225 7.175 7.425 22,246,100 162,423,185 7.3012 9.915 9.915 9.950 9.881 10.23 16,153,849 10.055 0.00%
1994-07-28 0 7.200 7.200 7.225 6.950 7.450 45,098,618 325,167,757 7.2101 9.915 9.915 9.950 9.571 10.26 32,748,045 9.9294 3.97%
1994-07-27 0 6.925 6.900 6.925 6.750 6.925 16,422,400 112,250,225 6.8352 9.537 9.502 9.537 9.296 9.537 11,925,010 9.4130 3.36%
1994-07-26 0 6.700 6.675 6.700 6.625 6.750 6,576,500 43,994,100 6.6896 9.227 9.192 9.227 9.124 9.296 4,775,479 9.2125 0.75%
1994-07-25 0 6.650 6.650 6.675 6.650 6.800 3,911,718 26,256,192 6.7122 9.158 9.158 9.192 9.158 9.365 2,840,467 9.2436 -1.48%
1994-07-22 0 6.750 6.725 6.750 6.625 6.750 10,947,000 73,273,625 6.6935 9.296 9.261 9.296 9.124 9.296 7,949,087 9.2179 0.75%
1994-07-21 0 6.700 6.675 6.725 6.600 6.825 16,788,000 112,498,625 6.7011 9.227 9.192 9.261 9.089 9.399 12,190,488 9.2284 -1.83%
1994-07-20 0 6.825 6.800 6.825 6.650 6.950 30,532,000 209,266,100 6.8540 9.399 9.365 9.399 9.158 9.571 22,170,597 9.4389 3.41%
1994-07-19 0 6.600 6.600 6.625 6.600 6.725 11,663,000 77,615,700 6.6549 9.089 9.089 9.124 9.089 9.261 8,469,006 9.1647 -0.38%
1994-07-18 0 6.625 6.600 6.625 6.575 6.850 34,748,000 231,397,400 6.6593 9.124 9.089 9.124 9.055 9.433 25,232,016 9.1708 -2.21%
1994-07-15 0 6.775 6.750 6.775 6.575 6.775 59,195,000 393,392,425 6.6457 9.330 9.296 9.330 9.055 9.330 42,984,034 9.1521 3.83%
1994-07-14 0 6.525 6.500 6.525 6.450 6.650 61,759,532 403,681,601 6.5363 8.986 8.951 8.986 8.883 9.158 44,846,251 9.0015 2.76%
1994-07-13 0 6.350 6.350 6.375 6.100 6.450 59,897,000 374,783,225 6.2571 8.745 8.745 8.779 8.401 8.883 43,493,786 8.6169 4.53%
1994-07-12 0 6.075 6.075 6.100 5.950 6.100 27,838,000 167,194,350 6.0060 8.366 8.366 8.401 8.194 8.401 20,214,368 8.2711 0.83%
1994-07-11 0 6.025 6.000 6.025 6.000 6.075 10,665,000 64,327,925 6.0317 8.297 8.263 8.297 8.263 8.366 7,744,315 8.3065 0.00%
1994-07-08 0 6.025 6.000 6.025 6.000 6.100 23,231,000 140,096,375 6.0306 8.297 8.263 8.297 8.263 8.401 16,869,028 8.3049 -0.41%
1994-07-07 0 6.050 6.025 6.050 5.900 6.075 19,981,000 119,518,775 5.9816 8.332 8.297 8.332 8.125 8.366 14,509,063 8.2375 0.41%
1994-07-06 0 6.025 6.000 6.025 5.975 6.225 7,407,000 44,914,600 6.0638 8.297 8.263 8.297 8.228 8.573 5,378,541 8.3507 -2.43%
1994-07-05 0 6.175 6.150 6.175 6.150 6.300 12,661,000 78,397,325 6.1920 8.504 8.469 8.504 8.469 8.676 9,193,696 8.5273 -1.59%
1994-07-04 0 6.275 6.250 6.275 6.275 6.400 9,370,000 59,437,600 6.3434 8.642 8.607 8.642 8.642 8.814 6,803,960 8.7357 -0.40%
1994-07-01 0 6.300 6.300 6.350 6.200 6.350 17,824,000 112,048,300 6.2864 8.676 8.676 8.745 8.538 8.745 12,942,772 8.6572 0.80%
1994-06-30 0 6.250 6.250 6.300 6.200 6.350 11,716,000 73,490,050 6.2726 8.607 8.607 8.676 8.538 8.745 8,507,491 8.6383 2.46%
1994-06-29 0 6.100 6.100 6.150 5.900 6.200 17,636,000 105,874,000 6.0033 8.401 8.401 8.469 8.125 8.538 12,806,258 8.2674 -1.61%
1994-06-28 0 6.200 6.200 6.250 6.200 6.500 14,846,000 93,105,700 6.2714 8.538 8.538 8.607 8.538 8.951 10,780,319 8.6366 -2.36%
1994-06-27 0 6.350 6.300 6.400 6.300 6.450 12,100,000 77,053,300 6.3680 8.745 8.676 8.814 8.676 8.883 8,786,330 8.7697 -2.31%
1994-06-24 0 6.500 6.450 6.500 6.450 6.700 5,773,000 38,025,550 6.5868 8.951 8.883 8.951 8.883 9.227 4,192,023 9.0709 -2.99%
1994-06-23 0 6.700 6.650 6.700 6.700 6.750 2,605,500 17,466,975 6.7039 9.227 9.158 9.227 9.227 9.296 1,891,966 9.2322 0.00%
1994-06-22 0 6.700 6.650 6.700 6.550 6.700 6,309,000 41,807,050 6.6266 9.227 9.158 9.227 9.020 9.227 4,581,236 9.1257 0.75%
1994-06-21 0 6.650 6.650 6.700 6.650 6.800 7,717,200 51,546,730 6.6795 9.158 9.158 9.227 9.158 9.365 5,603,791 9.1985 -1.48%
1994-06-20 0 6.750 6.700 6.750 6.700 6.800 8,289,000 55,897,800 6.7436 9.296 9.227 9.296 9.227 9.365 6,018,999 9.2869 -0.74%
1994-06-17 0 6.800 6.750 6.850 6.600 6.850 5,962,000 39,961,950 6.7028 9.365 9.296 9.433 9.089 9.433 4,329,264 9.2307 0.74%
1994-06-16 0 6.750 6.700 6.750 6.700 6.900 11,487,071 78,036,762 6.7934 9.296 9.227 9.296 9.227 9.502 8,341,256 9.3555 -1.46%
1994-06-15 0 6.850 6.800 6.850 6.750 7.100 9,995,000 68,035,200 6.8069 9.433 9.365 9.433 9.296 9.778 7,257,799 9.3741 2.24%
1994-06-10 0 6.700 6.650 6.700 6.550 6.750 7,400,000 49,313,050 6.6639 9.227 9.158 9.227 9.020 9.296 5,373,458 9.1772 -0.74%
1994-06-09 0 6.750 6.700 6.800 6.700 6.850 6,680,000 45,440,850 6.8025 9.296 9.227 9.365 9.227 9.433 4,850,635 9.3680 0.75%
1994-06-08 0 6.700 6.650 6.750 6.650 6.750 2,820,000 18,878,400 6.6945 9.227 9.158 9.296 9.158 9.296 2,047,723 9.2192 0.00%
1994-06-07 0 6.700 6.700 6.750 6.650 6.800 4,743,000 32,033,850 6.7539 9.227 9.227 9.296 9.158 9.365 3,444,096 9.3011 0.75%
1994-06-06 0 6.650 6.600 6.700 6.650 6.800 7,499,700 50,124,110 6.6835 9.158 9.089 9.227 9.158 9.365 5,445,855 9.2041 -0.75%
1994-06-03 0 6.700 6.650 6.750 6.650 6.750 9,740,400 65,368,130 6.7110 9.227 9.158 9.296 9.158 9.296 7,072,923 9.2420 0.00%
1994-06-02 0 6.700 6.650 6.700 6.600 6.800 6,193,090 41,538,376 6.7072 9.227 9.158 9.227 9.089 9.365 4,497,069 9.2368 -0.74%
1994-06-01 0 6.750 6.700 6.750 6.750 6.950 4,135,000 28,386,350 6.8649 9.296 9.227 9.296 9.296 9.571 3,002,601 9.4539 -2.17%
1994-05-31 0 6.900 6.900 6.950 6.850 7.000 3,935,000 27,230,550 6.9201 9.502 9.502 9.571 9.433 9.640 2,857,373 9.5299 0.00%
1994-05-30 0 6.900 6.850 6.900 6.800 7.000 8,548,000 59,050,500 6.9081 9.502 9.433 9.502 9.365 9.640 6,207,070 9.5134 1.47%
1994-05-27 0 6.800 6.800 6.850 6.750 6.900 5,481,000 37,317,800 6.8086 9.365 9.365 9.433 9.296 9.502 3,979,990 9.3764 0.74%
1994-05-26 0 6.750 6.700 6.750 6.650 6.900 8,247,500 55,889,325 6.7765 9.296 9.227 9.296 9.158 9.502 5,988,864 9.3322 0.00%
1994-05-25 0 6.750 6.700 6.750 6.650 6.800 6,181,391 41,627,702 6.7344 9.296 9.227 9.296 9.158 9.365 4,488,574 9.2741 0.75%
1994-05-24 0 6.700 6.650 6.700 6.600 6.800 10,268,000 68,651,600 6.6860 9.227 9.158 9.227 9.089 9.365 7,456,036 9.2075 -2.19%
1994-05-23 0 6.850 6.800 6.900 6.750 6.950 7,569,000 52,129,900 6.8873 9.433 9.365 9.502 9.296 9.571 5,496,176 9.4848 0.74%
1994-05-20 0 6.800 6.800 6.850 6.800 6.950 15,584,600 107,159,500 6.8760 9.365 9.365 9.433 9.365 9.571 11,316,648 9.4692 0.74%
1994-05-19 0 6.750 6.750 6.800 6.700 6.950 17,193,000 116,731,100 6.7895 9.296 9.296 9.365 9.227 9.571 12,484,576 9.3500 -2.17%
1994-05-18 0 6.900 6.850 6.900 6.800 7.000 19,311,000 133,245,350 6.9000 9.502 9.433 9.502 9.365 9.640 14,022,547 9.5022 3.76%
1994-05-17 0 6.650 6.600 6.650 6.600 6.950 9,490,000 64,141,600 6.7589 9.158 9.089 9.158 9.089 9.571 6,891,097 9.3079 -2.21%
1994-05-16 0 6.800 6.800 6.850 6.550 6.850 13,170,250 88,213,525 6.6979 9.365 9.365 9.433 9.020 9.433 9,563,485 9.2240 2.26%
1994-05-13 0 6.650 6.600 6.700 6.500 6.750 16,504,000 109,723,650 6.6483 9.158 9.089 9.227 8.951 9.296 11,984,264 9.1556 3.91%
1994-05-12 0 6.400 6.350 6.450 6.250 6.550 13,426,000 85,321,400 6.3549 8.814 8.745 8.883 8.607 9.020 9,749,196 8.7516 0.00%
1994-05-11 0 6.400 6.350 6.450 6.250 6.500 7,985,500 50,794,300 6.3608 8.814 8.745 8.883 8.607 8.951 5,798,615 8.7597 4.92%
1994-05-10 0 6.100 6.150 6.250 6.050 6.250 18,477,000 112,829,500 6.1065 8.401 8.469 8.607 8.332 8.607 13,416,944 8.4095 -2.40%
1994-05-09 0 6.250 6.250 6.300 6.050 6.500 11,167,000 69,891,550 6.2588 8.607 8.607 8.676 8.332 8.951 8,108,839 8.6192 -4.58%
1994-05-06 0 6.550 6.550 6.600 6.500 6.600 5,524,000 36,165,900 6.5470 9.020 9.020 9.089 8.951 9.089 4,011,214 9.0162 2.34%
1994-05-05 0 6.400 6.350 6.400 6.300 6.450 7,295,000 46,521,050 6.3771 8.814 8.745 8.814 8.676 8.883 5,297,213 8.7822 0.00%
1994-05-04 0 6.400 6.350 6.400 6.350 6.700 8,747,400 56,909,920 6.5059 8.814 8.745 8.814 8.745 9.227 6,351,863 8.9596 -4.48%
1994-05-03 0 6.700 6.650 6.700 6.600 6.850 5,962,000 39,981,800 6.7061 9.227 9.158 9.227 9.089 9.433 4,329,264 9.2352 -2.19%
1994-05-02 0 6.850 6.800 6.850 6.800 7.000 3,552,994 24,562,760 6.9133 9.433 9.365 9.433 9.365 9.640 2,579,982 9.5205 -0.72%
1994-04-29 0 6.900 6.900 6.950 6.850 7.050 4,152,000 28,805,350 6.9377 9.502 9.502 9.571 9.433 9.709 3,014,946 9.5542 -1.43%
1994-04-28 0 7.000 6.950 7.000 6.900 7.050 4,104,135 28,706,611 6.9946 9.640 9.571 9.640 9.502 9.709 2,980,189 9.6325 0.72%
1994-04-27 0 6.950 6.900 6.950 6.950 7.100 4,731,000 33,189,350 7.0153 9.571 9.502 9.571 9.571 9.778 3,435,382 9.6610 -1.42%
1994-04-26 0 7.050 7.050 7.100 7.000 7.150 5,828,000 41,230,950 7.0746 9.709 9.709 9.778 9.640 9.847 4,231,961 9.7428 0.71%
1994-04-25 0 7.000 6.950 7.000 6.950 7.200 8,987,200 63,203,830 7.0326 9.640 9.571 9.640 9.571 9.915 6,525,992 9.6849 -2.10%
1994-04-22 0 7.150 7.100 7.150 7.050 7.200 8,421,200 59,923,610 7.1158 9.847 9.778 9.847 9.709 9.915 6,114,995 9.7995 2.14%
1994-04-21 0 7.000 6.950 7.000 6.900 7.100 10,607,000 74,137,850 6.9895 9.640 9.571 9.640 9.502 9.778 7,702,199 9.6255 -2.10%
1994-04-20 0 7.150 7.100 7.150 7.050 7.250 11,411,400 81,142,760 7.1107 9.847 9.778 9.847 9.709 9.984 8,286,308 9.7924 0.70%
1994-04-19 0 7.100 7.050 7.150 7.000 7.200 17,606,000 124,646,900 7.0798 9.778 9.709 9.847 9.640 9.915 12,784,473 9.7499 -2.34%
1994-04-18 0 7.450 7.450 7.500 7.350 7.550 10,731,600 79,833,920 7.4391 10.01 10.01 10.08 9.877 10.15 7,985,617 9.9972 0.00%
1994-04-15 0 7.450 7.400 7.450 7.400 7.550 7,674,500 57,460,725 7.4872 10.01 9.945 10.01 9.945 10.15 5,710,762 10.062 -1.32%
1994-04-14 0 7.550 7.500 7.550 7.500 7.700 8,008,718 60,792,941 7.5908 10.15 10.08 10.15 10.08 10.35 5,959,461 10.201 -1.31%
1994-04-13 0 7.650 7.650 7.700 7.550 7.800 18,759,000 144,560,150 7.7062 10.28 10.28 10.35 10.15 10.48 13,958,980 10.356 0.66%
1994-04-12 0 7.600 7.600 7.650 7.350 7.650 20,072,017 150,783,672 7.5121 10.21 10.21 10.28 9.877 10.28 14,936,025 10.095 3.40%
1994-04-11 0 7.350 7.350 7.400 7.250 7.450 10,112,000 74,566,150 7.3740 9.877 9.877 9.945 9.743 10.01 7,524,559 9.9097 1.38%
1994-04-08 0 7.250 7.200 7.250 7.200 7.350 3,711,000 27,004,500 7.2769 9.743 9.676 9.743 9.676 9.877 2,761,436 9.7792 0.00%
1994-04-07 0 7.250 7.250 7.300 7.200 7.400 5,747,000 41,849,400 7.2820 9.743 9.743 9.810 9.676 9.945 4,276,468 9.7860 -0.68%
1994-04-06 0 7.300 7.250 7.350 7.200 7.400 9,225,000 67,447,500 7.3114 9.810 9.743 9.877 9.676 9.945 6,864,523 9.8255 0.69%
1994-03-31 0 7.250 7.200 7.250 7.100 7.250 11,090,300 79,618,970 7.1792 9.743 9.676 9.743 9.541 9.743 8,252,534 9.6478 -2.03%
1994-03-30 0 7.400 7.350 7.400 7.350 7.650 12,441,000 93,024,800 7.4773 9.945 9.877 9.945 9.877 10.28 9,257,619 10.048 -2.63%
1994-03-29 0 7.600 7.550 7.700 7.400 7.700 5,377,000 40,548,700 7.5411 10.21 10.15 10.35 9.945 10.35 4,001,143 10.134 2.70%
1994-03-28 0 7.400 7.300 7.400 7.300 7.600 7,862,000 58,823,950 7.4821 9.945 9.810 9.945 9.810 10.21 5,850,285 10.055 -1.33%
1994-03-25 0 7.500 7.450 7.550 7.350 7.600 9,428,600 70,671,270 7.4954 10.08 10.01 10.15 9.877 10.21 7,016,026 10.073 0.00%
1994-03-24 0 7.500 7.500 7.550 7.450 7.700 13,235,200 99,852,400 7.5445 10.08 10.08 10.15 10.01 10.35 9,848,600 10.139 0.67%
1994-03-23 0 7.450 7.400 7.500 7.000 7.500 14,752,000 108,206,100 7.3350 10.01 9.945 10.08 9.407 10.08 10,977,284 9.8573 3.47%
1994-03-22 0 7.200 7.150 7.200 6.750 7.250 14,795,700 104,988,230 7.0959 9.676 9.609 9.676 9.071 9.743 11,009,802 9.5359 4.35%
1994-03-21 0 6.900 6.900 6.950 6.800 7.100 18,228,000 126,785,200 6.9555 9.273 9.273 9.340 9.138 9.541 13,563,851 9.3473 -0.72%
1994-03-18 0 6.950 6.950 7.000 6.900 7.150 13,828,502 96,810,693 7.0008 9.340 9.340 9.407 9.273 9.609 10,290,089 9.4081 -2.80%
1994-03-17 0 7.150 7.100 7.200 7.100 7.400 12,796,000 92,615,350 7.2378 9.609 9.541 9.676 9.541 9.945 9,521,782 9.7267 -0.69%
1994-03-16 0 7.200 7.150 7.200 7.150 7.350 8,720,000 63,227,800 7.2509 9.676 9.609 9.676 9.609 9.877 6,488,742 9.7442 0.00%
1994-03-15 0 7.200 7.150 7.200 7.150 7.450 6,849,000 50,112,300 7.3167 9.676 9.609 9.676 9.609 10.01 5,096,490 9.8327 -2.04%
1994-03-14 0 7.350 7.350 7.400 7.100 7.500 5,380,000 38,772,100 7.2067 9.877 9.877 9.945 9.541 10.08 4,003,375 9.6849 2.08%
1994-03-11 0 7.200 7.150 7.200 7.100 7.350 11,836,300 86,121,910 7.2761 9.676 9.609 9.676 9.541 9.877 8,807,648 9.7781 -2.04%
1994-03-10 0 7.350 7.300 7.350 7.300 7.650 7,625,500 57,091,000 7.4869 9.877 9.810 9.877 9.810 10.28 5,674,300 10.061 -2.00%
1994-03-09 0 7.500 7.450 7.500 7.450 7.600 8,680,000 65,122,300 7.5026 10.08 10.01 10.08 10.01 10.21 6,458,977 10.082 -0.66%
1994-03-08 0 7.550 7.500 7.550 7.450 7.650 7,859,000 59,368,700 7.5542 10.15 10.08 10.15 10.01 10.28 5,848,053 10.152 1.34%
1994-03-07 0 7.450 7.400 7.450 7.350 7.600 13,473,000 101,174,300 7.5094 10.01 9.945 10.01 9.877 10.21 10,025,552 10.092 0.68%
1994-03-04 0 7.400 7.350 7.450 7.200 7.600 15,025,250 111,739,075 7.4368 9.945 9.877 10.01 9.676 10.21 11,180,616 9.9940 4.23%
1994-03-03 0 7.100 7.100 7.150 7.000 7.300 15,199,952 108,897,271 7.1643 9.541 9.541 9.609 9.407 9.810 11,310,615 9.6279 0.00%
1994-03-02 0 7.100 7.050 7.100 6.800 7.150 23,827,000 167,381,250 7.0249 9.541 9.474 9.541 9.138 9.609 17,730,189 9.4405 0.71%
1994-03-01 0 7.050 7.000 7.050 7.000 7.500 26,399,800 189,870,480 7.1921 9.474 9.407 9.474 9.407 10.08 19,644,666 9.6652 -6.00%
1994-02-28 0 7.500 7.500 7.550 7.300 7.600 8,215,000 61,250,300 7.4559 10.08 10.08 10.15 9.810 10.21 6,112,960 10.020 2.04%
1994-02-25 0 7.350 7.300 7.350 7.050 7.400 12,480,000 90,145,450 7.2232 9.877 9.810 9.877 9.474 9.945 9,286,640 9.7070 -2.00%
1994-02-24 0 7.500 7.500 7.550 7.500 7.900 7,710,000 59,070,550 7.6615 10.08 10.08 10.15 10.08 10.62 5,737,179 10.296 -3.23%
1994-02-23 0 7.750 7.750 7.800 7.450 7.850 12,636,000 97,201,550 7.6924 10.41 10.41 10.48 10.01 10.55 9,402,723 10.338 2.65%
1994-02-22 0 7.550 7.500 7.600 7.150 7.600 15,612,600 115,124,300 7.3738 10.15 10.08 10.21 9.609 10.21 11,617,675 9.9094 2.03%
1994-02-21 0 7.400 7.400 7.450 7.350 7.800 10,400,000 78,498,850 7.5480 9.945 9.945 10.01 9.877 10.48 7,738,866 10.143 -5.13%
1994-02-18 0 7.800 7.800 7.850 7.700 7.950 6,888,000 53,855,200 7.8187 10.48 10.48 10.55 10.35 10.68 5,125,511 10.507 -0.64%
1994-02-17 0 7.850 7.800 7.850 7.700 8.000 12,665,000 99,148,200 7.8285 10.55 10.48 10.55 10.35 10.75 9,424,302 10.520 -0.63%
1994-02-16 0 7.900 7.850 7.900 7.850 8.300 14,039,000 113,162,500 8.0606 10.62 10.55 10.62 10.55 11.15 10,446,725 10.832 -3.66%
1994-02-15 0 8.200 8.150 8.200 8.000 8.200 9,509,300 77,052,535 8.1029 11.02 10.95 11.02 10.75 11.02 7,076,077 10.889 0.61%
1994-02-14 0 8.150 8.100 8.150 8.000 8.350 11,607,500 94,749,025 8.1627 10.95 10.89 10.95 10.75 11.22 8,637,393 10.970 -2.40%
1994-02-09 0 8.350 8.300 8.350 8.250 8.450 6,570,000 54,953,750 8.3643 11.22 11.15 11.22 11.09 11.36 4,888,880 11.241 0.60%
1994-02-08 0 8.300 8.300 8.350 7.750 8.350 22,825,800 183,872,590 8.0555 11.15 11.15 11.22 10.41 11.22 16,985,175 10.825 0.00%
1994-02-07 0 8.300 8.250 8.300 8.200 8.700 15,581,000 131,242,750 8.4233 11.15 11.09 11.15 11.02 11.69 11,594,161 11.320 -6.21%
1994-02-04 0 8.850 8.800 8.900 8.700 8.900 12,839,300 113,267,365 8.8219 11.89 11.83 11.96 11.69 11.96 9,554,003 11.855 0.00%
1994-02-03 0 8.850 8.800 8.850 8.650 8.900 7,792,000 68,775,200 8.8264 11.89 11.83 11.89 11.62 11.96 5,798,197 11.861 2.31%
1994-02-02 0 8.650 8.650 8.700 8.650 9.150 13,716,100 120,367,015 8.7756 11.62 11.62 11.69 11.62 12.30 10,206,448 11.793 -3.89%
1994-02-01 0 9.000 8.900 9.100 8.600 9.050 11,610,550 102,718,930 8.8470 12.09 11.96 12.23 11.56 12.16 8,639,663 11.889 2.27%
1994-01-31 0 8.800 8.750 8.800 8.650 9.000 8,252,000 72,935,350 8.8385 11.83 11.76 11.83 11.62 12.09 6,140,493 11.878 -0.56%
1994-01-28 0 8.850 8.800 8.900 8.650 9.100 7,532,400 66,754,790 8.8624 11.89 11.83 11.96 11.62 12.23 5,605,023 11.910 -0.56%
1994-01-27 0 8.900 8.850 8.900 8.850 9.100 9,505,800 84,884,370 8.9297 11.96 11.89 11.96 11.89 12.23 7,073,473 12.000 0.00%
1994-01-26 0 8.900 8.850 8.950 8.700 9.000 12,852,484 113,403,654 8.8235 11.96 11.89 12.03 11.69 12.09 9,563,813 11.858 -1.66%
1994-01-25 0 9.050 9.000 9.050 8.950 9.300 13,263,000 121,132,550 9.1331 12.16 12.09 12.16 12.03 12.50 9,869,287 12.274 -3.21%
1994-01-24 0 9.350 9.250 9.350 9.250 9.650 14,166,000 134,631,100 9.5038 12.57 12.43 12.57 12.43 12.97 10,541,229 12.772 0.00%
1994-01-21 0 9.350 9.350 9.500 8.700 9.500 20,667,307 188,363,864 9.1141 12.57 12.57 12.77 11.69 12.77 15,378,993 12.248 5.06%
1994-01-20 0 8.900 8.900 8.950 8.850 9.200 39,958,548 360,148,822 9.0131 11.96 11.96 12.03 11.89 12.36 29,734,025 12.112 1.14%
1994-01-19 0 8.800 8.750 8.800 8.700 8.900 17,238,364 151,559,335 8.7920 11.83 11.76 11.83 11.69 11.96 12,827,442 11.815 1.73%
1994-01-18 0 8.650 8.600 8.650 8.500 8.900 20,438,800 177,924,320 8.7052 11.62 11.56 11.62 11.42 11.96 15,208,956 11.699 2.98%
1994-01-17 0 8.400 8.350 8.400 8.400 8.800 12,558,400 107,897,330 8.5916 11.29 11.22 11.29 11.29 11.83 9,344,979 11.546 -2.33%
1994-01-14 0 8.600 8.550 8.600 8.350 8.850 17,338,000 149,819,100 8.6411 11.56 11.49 11.56 11.22 11.89 12,901,583 11.612 2.99%
1994-01-13 0 8.350 8.350 8.450 8.350 8.850 19,376,712 166,486,252 8.5921 11.22 11.22 11.36 11.22 11.89 14,418,633 11.547 -5.65%
1994-01-12 0 8.850 8.850 8.900 8.700 9.300 16,039,000 143,300,300 8.9345 11.89 11.89 11.96 11.69 12.50 11,934,969 12.007 -6.35%
1994-01-11 0 9.450 9.400 9.450 9.350 9.700 14,288,800 134,757,120 9.4310 12.70 12.63 12.70 12.57 13.04 10,632,607 12.674 -1.56%
1994-01-10 0 9.600 9.600 9.650 9.200 9.650 17,523,596 165,274,002 9.4315 12.90 12.90 12.97 12.36 12.97 13,039,689 12.675 4.92%
1994-01-07 0 9.150 9.100 9.200 8.550 9.200 20,869,000 187,057,000 8.9634 12.30 12.23 12.36 11.49 12.36 15,529,077 12.046 -2.14%
1994-01-06 0 9.350 9.250 9.350 9.250 10.00 18,652,484 179,171,706 9.6058 12.57 12.43 12.57 12.43 13.44 13,879,719 12.909 -6.50%
1994-01-05 0 10.00 10.00 10.10 9.600 10.20 54,239,000 534,557,300 9.8556 13.44 13.44 13.57 12.90 13.71 40,360,420 13.245 1.01%
1994-01-04 0 9.900 9.900 9.950 9.800 10.60 22,490,100 232,831,050 10.353 13.30 13.30 13.37 13.17 14.24 16,735,373 13.913 -4.81%
1994-01-03 0 10.40 10.40 10.50 10.00 10.80 40,997,100 417,743,690 10.190 13.98 13.98 14.11 13.44 14.51 30,506,834 13.693

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