HANG LUNG GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00010  1972-10-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-12 0 16.79 16.78 16.79 16.69 16.94 735,260 12,353,367 16.801 16.79 16.78 16.79 16.69 16.94 735,260 16.801 -0.59%
2026-02-11 0 16.89 16.83 16.89 16.70 16.89 499,804 8,416,953 16.841 16.89 16.83 16.89 16.70 16.89 499,804 16.841 0.78%
2026-02-10 0 16.76 16.75 16.76 16.56 16.76 425,712 7,119,275 16.723 16.76 16.75 16.76 16.56 16.76 425,712 16.723 0.24%
2026-02-09 0 16.72 16.58 16.72 16.37 16.72 766,006 12,706,343 16.588 16.72 16.58 16.72 16.37 16.72 766,006 16.588 2.14%
2026-02-06 0 16.37 16.25 16.37 16.07 16.38 502,244 8,166,464 16.260 16.37 16.25 16.37 16.07 16.38 502,244 16.260 0.80%
2026-02-05 0 16.24 16.24 16.26 16.18 16.48 787,022 12,799,797 16.264 16.24 16.24 16.26 16.18 16.48 787,022 16.264 -1.58%
2026-02-04 0 16.50 16.45 16.50 16.18 16.55 1,208,744 19,877,883 16.445 16.50 16.45 16.50 16.18 16.55 1,208,744 16.445 1.54%
2026-02-03 0 16.25 16.24 16.25 16.00 16.37 486,277 7,863,427 16.171 16.25 16.24 16.25 16.00 16.37 486,277 16.171 0.62%
2026-02-02 0 16.15 16.05 16.17 15.80 16.82 1,414,712 23,172,842 16.380 16.15 16.05 16.17 15.80 16.82 1,414,712 16.380 -4.04%
2026-01-30 0 16.83 16.77 16.83 16.51 16.94 1,348,530 22,618,752 16.773 16.83 16.77 16.83 16.51 16.94 1,348,530 16.773 0.48%
2026-01-29 0 16.75 16.72 16.75 16.55 16.78 665,000 11,104,420 16.698 16.75 16.72 16.75 16.55 16.78 665,000 16.698 0.96%
2026-01-28 0 16.59 16.55 16.59 16.23 16.59 809,904 13,346,344 16.479 16.59 16.55 16.59 16.23 16.59 809,904 16.479 1.59%
2026-01-27 0 16.33 16.29 16.33 16.11 16.49 511,650 8,348,068 16.316 16.33 16.29 16.33 16.11 16.49 511,650 16.316 -0.97%
2026-01-26 0 16.49 16.47 16.49 16.12 16.49 835,678 13,697,269 16.391 16.49 16.47 16.49 16.12 16.49 835,678 16.391 1.29%
2026-01-23 0 16.28 16.22 16.28 16.14 16.37 514,660 8,357,659 16.239 16.28 16.22 16.28 16.14 16.37 514,660 16.239 -0.43%
2026-01-22 0 16.35 16.34 16.35 16.18 16.50 1,007,705 16,492,359 16.366 16.35 16.34 16.35 16.18 16.50 1,007,705 16.366 1.11%
2026-01-21 0 16.17 16.14 16.17 15.85 16.19 389,043 6,253,754 16.075 16.17 16.14 16.17 15.85 16.19 389,043 16.075 0.75%
2026-01-20 0 16.05 16.01 16.05 15.95 16.20 344,200 5,518,972 16.034 16.05 16.01 16.05 15.95 16.20 344,200 16.034 0.00%
2026-01-19 0 16.05 16.02 16.05 15.97 16.24 192,600 3,098,270 16.087 16.05 16.02 16.05 15.97 16.24 192,600 16.087 -1.17%
2026-01-16 0 16.24 16.22 16.24 16.09 16.24 397,743 6,438,516 16.188 16.24 16.22 16.24 16.09 16.24 397,743 16.188 0.25%
2026-01-15 0 16.20 16.17 16.20 15.79 16.20 446,827 7,216,157 16.150 16.20 16.17 16.20 15.79 16.20 446,827 16.150 1.25%
2026-01-14 0 16.00 15.95 16.00 15.85 16.28 490,452 7,862,311 16.031 16.00 15.95 16.00 15.85 16.28 490,452 16.031 -0.74%
2026-01-13 0 16.12 16.11 16.12 15.70 16.15 1,087,100 17,409,865 16.015 16.12 16.11 16.12 15.70 16.15 1,087,100 16.015 1.26%
2026-01-12 0 15.92 15.78 15.92 15.46 15.92 684,634 10,762,658 15.720 15.92 15.78 15.92 15.46 15.92 684,634 15.720 2.38%
2026-01-09 0 15.55 15.54 15.55 15.20 15.56 576,000 8,918,140 15.483 15.55 15.54 15.55 15.20 15.56 576,000 15.483 1.50%
2026-01-08 0 15.32 15.31 15.32 15.24 15.44 672,819 10,336,882 15.364 15.32 15.31 15.32 15.24 15.44 672,819 15.364 0.13%
2026-01-07 0 15.30 15.29 15.30 15.23 15.38 359,568 5,509,675 15.323 15.30 15.29 15.30 15.23 15.38 359,568 15.323 0.00%
2026-01-06 0 15.30 15.28 15.31 15.06 15.36 680,000 10,385,750 15.273 15.30 15.28 15.31 15.06 15.36 680,000 15.273 2.48%
2026-01-05 0 14.93 14.93 14.95 14.85 15.12 600,570 8,993,515 14.975 14.93 14.93 14.95 14.85 15.12 600,570 14.975 -2.42%
2026-01-02 0 15.30 15.28 15.30 14.82 15.37 658,591 10,028,762 15.228 15.30 15.28 15.30 14.82 15.37 658,591 15.228 0.39%
2025-12-31 0 15.24 15.07 15.25 14.96 15.24 387,200 5,843,648 15.092 15.24 15.07 15.25 14.96 15.24 387,200 15.092 0.93%
2025-12-30 0 15.10 15.06 15.10 15.01 15.20 269,130 4,058,183 15.079 15.10 15.06 15.10 15.01 15.20 269,130 15.079 0.33%
2025-12-29 0 15.05 15.04 15.05 14.98 15.22 360,195 5,424,179 15.059 15.05 15.04 15.05 14.98 15.22 360,195 15.059 -1.05%
2025-12-24 0 15.21 15.16 15.22 15.04 15.29 86,144 1,307,526 15.178 15.21 15.16 15.22 15.04 15.29 86,144 15.178 -0.07%
2025-12-23 0 15.22 15.17 15.22 15.15 15.35 204,700 3,120,049 15.242 15.22 15.17 15.22 15.15 15.35 204,700 15.242 -0.72%
2025-12-22 0 15.33 15.18 15.33 15.27 15.46 172,241 2,644,319 15.352 15.33 15.18 15.33 15.27 15.46 172,241 15.352 0.13%
2025-12-19 0 15.31 15.31 15.44 15.22 15.55 1,104,137 16,997,240 15.394 15.31 15.31 15.44 15.22 15.55 1,104,137 15.394 1.32%
2025-12-18 0 15.11 15.11 15.15 15.11 15.49 333,000 5,066,440 15.215 15.11 15.11 15.15 15.11 15.49 333,000 15.215 -0.79%
2025-12-17 0 15.23 15.23 15.33 15.03 15.40 413,092 6,271,453 15.182 15.23 15.23 15.33 15.03 15.40 413,092 15.182 -0.07%
2025-12-16 0 15.24 15.15 15.25 15.09 15.33 535,060 8,124,060 15.183 15.24 15.15 15.25 15.09 15.33 535,060 15.183 -1.30%
2025-12-15 0 15.44 15.41 15.44 15.25 15.61 287,000 4,425,277 15.419 15.44 15.41 15.44 15.25 15.61 287,000 15.419 -1.09%
2025-12-12 0 15.61 15.52 15.61 15.30 15.61 240,720 3,735,992 15.520 15.61 15.52 15.61 15.30 15.61 240,720 15.520 1.69%
2025-12-11 0 15.35 15.35 15.36 15.27 15.40 153,653 2,356,115 15.334 15.35 15.35 15.36 15.27 15.40 153,653 15.334 0.52%
2025-12-10 0 15.27 15.26 15.27 15.13 15.47 420,043 6,448,452 15.352 15.27 15.26 15.27 15.13 15.47 420,043 15.352 -0.20%
2025-12-09 0 15.30 15.24 15.30 15.14 15.37 645,788 9,841,937 15.240 15.30 15.24 15.30 15.14 15.37 645,788 15.240 -0.13%
2025-12-08 0 15.32 15.26 15.32 15.27 15.47 539,582 8,268,817 15.324 15.32 15.26 15.32 15.27 15.47 539,582 15.324 -1.54%
2025-12-05 0 15.56 15.47 15.56 15.33 15.56 273,931 4,241,288 15.483 15.56 15.47 15.56 15.33 15.56 273,931 15.483 0.13%
2025-12-04 0 15.54 15.48 15.54 15.35 15.56 430,000 6,653,040 15.472 15.54 15.48 15.54 15.35 15.56 430,000 15.472 -0.13%
2025-12-03 0 15.56 15.49 15.56 15.49 15.70 446,548 6,950,183 15.564 15.56 15.49 15.56 15.49 15.70 446,548 15.564 -1.64%
2025-12-02 0 15.82 15.79 15.82 15.35 15.84 804,000 12,683,600 15.776 15.82 15.79 15.82 15.35 15.84 804,000 15.776 1.61%
2025-12-01 0 15.57 15.57 15.62 15.29 15.76 1,979,340 30,895,738 15.609 15.57 15.57 15.62 15.29 15.76 1,979,340 15.609 -0.38%
2025-11-28 0 15.63 15.55 15.63 15.32 15.64 435,526 6,768,814 15.542 15.63 15.55 15.63 15.32 15.64 435,526 15.542 0.64%
2025-11-27 0 15.53 15.52 15.56 15.44 15.75 322,000 5,007,915 15.553 15.53 15.52 15.56 15.44 15.75 322,000 15.553 -0.58%
2025-11-26 0 15.62 15.62 15.66 15.53 15.74 829,821 12,993,440 15.658 15.62 15.62 15.66 15.53 15.74 829,821 15.658 -0.19%
2025-11-25 0 15.65 15.63 15.65 15.53 15.83 601,550 9,428,955 15.674 15.65 15.63 15.65 15.53 15.83 601,550 15.674 -1.14%
2025-11-24 0 15.83 15.67 15.83 15.19 15.83 1,201,352 18,781,055 15.633 15.83 15.67 15.83 15.19 15.83 1,201,352 15.633 4.90%
2025-11-21 0 15.09 15.02 15.09 14.99 15.50 665,500 10,080,239 15.147 15.09 15.02 15.09 14.99 15.50 665,500 15.147 -2.65%
2025-11-20 0 15.50 15.50 15.51 15.43 15.82 434,680 6,751,043 15.531 15.50 15.50 15.51 15.43 15.82 434,680 15.531 -0.77%
2025-11-19 0 15.62 15.58 15.62 15.54 15.92 369,600 5,783,764 15.649 15.62 15.58 15.62 15.54 15.92 369,600 15.649 -0.06%
2025-11-18 0 15.63 15.63 15.68 15.59 16.03 738,000 11,604,760 15.725 15.63 15.63 15.68 15.59 16.03 738,000 15.725 -2.62%
2025-11-17 0 16.05 16.00 16.05 15.91 16.41 381,800 6,111,892 16.008 16.05 16.00 16.05 15.91 16.41 381,800 16.008 -0.99%
2025-11-14 0 16.21 16.14 16.21 15.97 16.30 613,000 9,888,800 16.132 16.21 16.14 16.21 15.97 16.30 613,000 16.132 -0.55%
2025-11-13 0 16.30 16.30 16.31 15.87 16.43 1,994,000 32,487,530 16.293 16.30 16.30 16.31 15.87 16.43 1,994,000 16.293 2.07%
2025-11-12 0 15.97 15.94 15.97 15.40 16.07 2,042,073 32,189,804 15.763 15.97 15.94 15.97 15.40 16.07 2,042,073 15.763 1.65%
2025-11-11 0 15.71 15.69 15.71 15.00 15.75 1,946,000 29,905,260 15.368 15.71 15.69 15.71 15.00 15.75 1,946,000 15.368 4.73%
2025-11-10 0 15.00 14.96 15.00 14.88 15.00 465,787 6,982,545 14.991 15.00 14.96 15.00 14.88 15.00 465,787 14.991 -0.13%
2025-11-07 0 15.02 14.97 15.02 14.98 15.17 2,137,019 32,154,796 15.047 15.02 14.97 15.02 14.98 15.17 2,137,019 15.047 -0.33%
2025-11-06 0 15.07 15.00 15.07 14.90 15.07 983,861 14,770,358 15.013 15.07 15.00 15.07 14.90 15.07 983,861 15.013 0.47%
2025-11-05 0 15.00 14.98 15.00 14.82 15.10 896,970 13,466,956 15.014 15.00 14.98 15.00 14.82 15.10 896,970 15.014 -0.40%
2025-11-04 0 15.06 15.05 15.06 14.92 15.12 616,261 9,262,608 15.030 15.06 15.05 15.06 14.92 15.12 616,261 15.030 0.60%
2025-11-03 0 14.97 14.93 14.97 14.76 14.97 1,014,000 15,038,150 14.831 14.97 14.93 14.97 14.76 14.97 1,014,000 14.831 1.08%
2025-10-31 0 14.81 14.80 14.81 14.57 14.86 438,000 6,460,180 14.749 14.81 14.80 14.81 14.57 14.86 438,000 14.749 0.27%
2025-10-30 0 14.77 14.74 14.77 14.70 14.97 630,024 9,306,421 14.772 14.77 14.74 14.77 14.70 14.97 630,024 14.772 -0.47%
2025-10-28 0 14.84 14.81 14.84 14.72 15.04 371,000 5,511,225 14.855 14.84 14.81 14.84 14.72 15.04 371,000 14.855 -0.27%
2025-10-27 0 14.88 14.87 14.88 14.78 15.06 536,000 7,999,340 14.924 14.88 14.87 14.88 14.78 15.06 536,000 14.924 0.54%
2025-10-24 0 14.80 14.78 14.80 14.80 14.97 325,000 4,831,420 14.866 14.80 14.78 14.80 14.80 14.97 325,000 14.866 -1.20%
2025-10-23 0 14.98 14.92 14.98 14.69 14.98 915,900 13,610,659 14.860 14.98 14.92 14.98 14.69 14.98 915,900 14.860 2.46%
2025-10-22 0 14.62 14.62 14.63 14.52 14.81 1,038,500 15,177,855 14.615 14.62 14.62 14.63 14.52 14.81 1,038,500 14.615 -1.68%
2025-10-21 0 14.87 14.83 14.87 14.78 15.05 689,000 10,271,090 14.907 14.87 14.83 14.87 14.78 15.05 689,000 14.907 -0.13%
2025-10-20 0 14.89 14.80 14.89 14.53 14.89 735,000 10,794,660 14.687 14.89 14.80 14.89 14.53 14.89 735,000 14.687 1.92%
2025-10-17 0 14.61 14.60 14.61 14.50 15.05 694,000 10,139,710 14.611 14.61 14.60 14.61 14.50 15.05 694,000 14.611 -1.48%
2025-10-16 0 14.83 14.74 14.83 14.74 15.06 421,000 6,245,810 14.836 14.83 14.74 14.83 14.74 15.06 421,000 14.836 -1.07%
2025-10-15 0 14.99 14.98 14.99 14.78 15.05 728,121 10,895,429 14.964 14.99 14.98 14.99 14.78 15.05 728,121 14.964 2.04%
2025-10-14 0 14.69 14.68 14.70 14.66 14.94 987,493 14,581,981 14.767 14.69 14.68 14.70 14.66 14.94 987,493 14.767 -0.07%
2025-10-13 0 14.70 14.69 14.70 14.30 14.74 514,000 7,455,860 14.506 14.70 14.69 14.70 14.30 14.74 514,000 14.506 -0.88%
2025-10-10 0 14.83 14.83 14.84 14.49 14.86 952,612 14,046,751 14.746 14.83 14.83 14.84 14.49 14.86 952,612 14.746 1.99%
2025-10-09 0 14.54 14.47 14.54 14.06 14.58 637,457 9,214,642 14.455 14.54 14.47 14.54 14.06 14.58 637,457 14.455 2.32%
2025-10-08 0 14.21 14.16 14.21 14.13 14.32 323,105 4,592,425 14.213 14.21 14.16 14.21 14.13 14.32 323,105 14.213 -0.21%
2025-10-06 0 14.24 14.23 14.24 14.18 14.49 181,000 2,586,200 14.288 14.24 14.23 14.24 14.18 14.49 181,000 14.288 -1.32%
2025-10-03 0 14.43 14.36 14.43 14.36 14.61 414,540 5,988,734 14.447 14.43 14.36 14.43 14.36 14.61 414,540 14.447 -1.37%
2025-10-02 0 14.63 14.55 14.63 14.55 14.83 1,350,607 19,780,708 14.646 14.63 14.55 14.63 14.55 14.83 1,350,607 14.646 -0.20%
2025-09-30 0 14.66 14.65 14.66 14.18 15.03 947,180 13,999,498 14.780 14.66 14.65 14.66 14.18 15.03 947,180 14.780 0.21%
2025-09-29 0 14.63 14.62 14.63 14.20 14.66 577,000 8,404,820 14.566 14.63 14.62 14.63 14.20 14.66 577,000 14.566 2.09%
2025-09-26 0 14.33 14.33 14.35 14.21 14.54 376,083 5,410,571 14.387 14.33 14.33 14.35 14.21 14.54 376,083 14.387 -0.56%
2025-09-25 0 14.41 14.40 14.41 14.38 14.68 630,000 9,116,910 14.471 14.41 14.40 14.41 14.38 14.68 630,000 14.471 -1.77%
2025-09-24 0 14.67 14.64 14.67 14.55 14.71 516,000 7,556,680 14.645 14.67 14.64 14.67 14.55 14.71 516,000 14.645 1.03%
2025-09-23 0 14.52 14.50 14.52 14.46 14.87 309,000 4,488,375 14.525 14.52 14.50 14.52 14.46 14.87 309,000 14.525 -1.09%
2025-09-22 0 14.68 14.68 14.69 14.53 14.88 888,112 13,191,934 14.854 14.68 14.68 14.69 14.53 14.88 888,112 14.854 -2.26%
2025-09-19 0 15.02 15.01 15.02 14.94 15.28 2,933,215 44,125,657 15.043 15.02 15.01 15.02 14.94 15.28 2,933,215 15.043 -0.60%
2025-09-18 0 15.11 15.10 15.11 14.96 15.24 728,000 10,997,295 15.106 15.11 15.10 15.11 14.96 15.24 728,000 15.106 -0.53%
2025-09-17 0 15.19 15.18 15.19 15.04 15.24 846,438 12,827,409 15.155 15.19 15.18 15.19 15.04 15.24 846,438 15.155 0.33%
2025-09-16 0 15.14 15.09 15.14 14.83 15.14 1,320,180 19,836,816 15.026 15.14 15.09 15.14 14.83 15.14 1,320,180 15.026 1.61%
2025-09-15 0 14.90 14.87 14.92 14.80 15.18 829,000 12,397,234 14.954 14.90 14.87 14.92 14.80 15.18 829,000 14.954 -1.52%
2025-09-12 0 15.13 15.10 15.13 14.84 15.14 843,564 12,669,797 15.019 15.13 15.10 15.13 14.84 15.14 843,564 15.019 0.40%
2025-09-11 0 15.07 15.01 15.08 14.72 15.07 1,245,750 18,659,540 14.979 15.07 15.01 15.08 14.72 15.07 1,245,750 14.979 1.01%
2025-09-10 0 14.92 14.87 14.92 14.37 14.92 1,670,381 24,667,359 14.768 14.92 14.87 14.92 14.37 14.92 1,670,381 14.768 2.61%
2025-09-09 0 14.54 14.52 14.54 14.01 14.59 1,574,000 22,838,310 14.510 14.54 14.52 14.54 14.01 14.59 1,574,000 14.510 1.75%
2025-09-08 0 14.29 14.23 14.29 14.17 14.36 538,600 7,685,260 14.269 14.29 14.23 14.29 14.17 14.36 538,600 14.269 0.63%
2025-09-05 0 14.20 14.19 14.20 13.57 14.20 2,875,951 40,366,467 14.036 14.20 14.19 14.20 13.57 14.20 2,875,951 14.036 4.80%
2025-09-04 0 13.55 13.49 13.55 13.48 13.62 394,557 5,338,859 13.531 13.55 13.49 13.55 13.48 13.62 394,557 13.531 -0.15%
2025-09-03 0 13.57 13.52 13.57 13.53 13.70 617,043 8,377,322 13.577 13.57 13.52 13.57 13.53 13.70 617,043 13.577 -0.22%
2025-09-02 0 13.60 13.60 13.63 13.60 13.73 644,000 8,787,507 13.645 13.60 13.60 13.63 13.60 13.73 644,000 13.645 -1.23%
2025-09-01 0 13.77 13.71 13.77 13.61 13.77 715,000 9,786,180 13.687 13.77 13.71 13.77 13.61 13.77 715,000 13.687 0.88%
2025-08-29 0 13.65 13.65 13.68 13.65 13.93 771,600 10,603,582 13.742 13.65 13.65 13.68 13.65 13.93 771,600 13.742 0.37%
2025-08-28 0 13.60 13.55 13.60 13.46 13.62 675,000 9,175,598 13.593 13.60 13.55 13.60 13.46 13.62 675,000 13.593 -0.07%
2025-08-27 0 13.61 13.57 13.61 13.52 13.81 664,000 9,067,240 13.655 13.61 13.57 13.61 13.52 13.81 664,000 13.655 -2.02%
2025-08-26 0 13.89 13.87 13.89 13.73 13.93 1,201,000 16,674,990 13.884 13.89 13.87 13.89 13.73 13.93 1,201,000 13.884 -0.22%
2025-08-25 0 13.92 13.92 13.95 13.86 14.09 653,410 9,105,320 13.935 13.92 13.92 13.95 13.86 14.09 653,410 13.935 0.36%
2025-08-22 0 13.87 13.80 13.87 13.70 14.13 554,000 7,651,380 13.811 13.87 13.80 13.87 13.70 14.13 554,000 13.811 -0.72%
2025-08-21 0 13.97 13.97 13.98 13.75 14.10 310,640 4,328,018 13.933 13.97 13.97 13.98 13.75 14.10 310,640 13.933 0.43%
2025-08-20 0 13.91 13.91 13.92 13.59 13.95 523,570 7,224,668 13.799 13.91 13.91 13.92 13.59 13.95 523,570 13.799 2.20%
2025-08-19 0 13.61 13.61 13.62 13.51 13.79 444,619 6,052,390 13.613 13.61 13.61 13.62 13.51 13.79 444,619 13.613 -1.16%
2025-08-18 0 13.77 13.75 13.78 13.77 14.06 759,000 10,542,770 13.890 13.77 13.75 13.78 13.77 14.06 759,000 13.890 -2.55%
2025-08-15 0 14.13 14.10 14.13 14.03 14.35 909,000 12,876,350 14.165 14.13 14.10 14.13 14.03 14.35 909,000 14.165 -1.46%
2025-08-14 0 14.34 14.33 14.34 14.23 14.36 691,000 9,878,060 14.295 14.34 14.33 14.34 14.23 14.36 691,000 14.295 0.42%
2025-08-13 0 14.28 14.28 14.29 14.13 14.33 919,560 13,105,301 14.252 14.28 14.28 14.29 14.13 14.33 919,560 14.252 1.35%
2025-08-12 0 14.30 14.29 14.34 14.27 14.45 751,761 10,780,953 14.341 14.09 14.08 14.13 14.06 14.24 762,965 14.130 -0.28%
2025-08-11 0 14.34 14.33 14.34 14.30 14.53 366,000 5,266,790 14.390 14.13 14.12 14.13 14.09 14.32 371,455 14.179 -0.83%
2025-08-08 0 14.46 14.40 14.46 14.31 14.51 635,136 9,161,759 14.425 14.25 14.19 14.25 14.10 14.30 644,602 14.213 0.21%
2025-08-07 0 14.43 14.40 14.43 14.34 14.50 784,161 11,318,424 14.434 14.22 14.19 14.22 14.13 14.29 795,848 14.222 0.77%
2025-08-06 0 14.32 14.32 14.35 14.26 14.43 1,758,238 25,242,971 14.357 14.11 14.11 14.14 14.05 14.22 1,784,443 14.146 -0.56%
2025-08-05 0 14.40 14.39 14.40 14.22 14.46 1,201,658 17,281,617 14.381 14.19 14.18 14.19 14.01 14.25 1,219,568 14.170 2.42%
2025-08-04 0 14.06 14.06 14.08 13.96 14.23 1,070,490 15,058,999 14.067 13.85 13.85 13.87 13.75 14.02 1,086,445 13.861 -0.99%
2025-08-01 0 14.20 14.20 14.24 14.18 14.90 2,189,000 31,557,700 14.416 13.99 13.99 14.03 13.97 14.68 2,221,625 14.205 -0.14%
2025-07-31 0 14.22 14.22 14.24 14.22 14.64 1,368,000 19,712,850 14.410 14.01 14.01 14.03 14.01 14.43 1,388,389 14.198 -2.60%
2025-07-30 0 14.60 14.52 14.60 14.26 14.60 1,881,000 27,162,380 14.440 14.39 14.31 14.39 14.05 14.39 1,909,035 14.228 1.39%
2025-07-29 0 14.40 14.38 14.40 14.00 14.58 3,061,993 43,830,280 14.314 14.19 14.17 14.19 13.79 14.37 3,107,630 14.104 2.71%
2025-07-28 0 14.02 14.00 14.02 13.66 14.10 1,671,205 23,390,127 13.996 13.81 13.79 13.81 13.46 13.89 1,696,113 13.790 1.89%
2025-07-25 0 13.76 13.76 13.80 13.76 13.94 322,000 4,451,960 13.826 13.56 13.56 13.60 13.56 13.74 326,799 13.623 -0.86%
2025-07-24 0 13.88 13.86 13.88 13.86 14.08 523,000 7,286,160 13.931 13.68 13.66 13.68 13.66 13.87 530,795 13.727 -0.43%
2025-07-23 0 13.94 13.90 13.94 13.88 14.12 633,000 8,840,180 13.966 13.74 13.70 13.74 13.68 13.91 642,434 13.760 -0.57%
2025-07-22 0 14.02 14.00 14.02 13.88 14.20 1,779,200 25,003,694 14.053 13.81 13.79 13.81 13.68 13.99 1,805,718 13.847 1.30%
2025-07-21 0 13.84 13.82 13.84 13.64 13.86 766,000 10,555,740 13.780 13.64 13.62 13.64 13.44 13.66 777,417 13.578 1.17%
2025-07-18 0 13.68 13.64 13.68 13.42 13.68 767,000 10,427,020 13.595 13.48 13.44 13.48 13.22 13.48 778,432 13.395 1.48%
2025-07-17 0 13.48 13.44 13.48 13.40 13.62 847,379 11,442,524 13.503 13.28 13.24 13.28 13.20 13.42 860,008 13.305 -0.59%
2025-07-16 0 13.56 13.56 13.60 13.50 13.78 616,000 8,382,320 13.608 13.36 13.36 13.40 13.30 13.58 625,181 13.408 -0.59%
2025-07-15 0 13.64 13.60 13.66 13.44 13.68 1,209,000 16,444,140 13.601 13.44 13.40 13.46 13.24 13.48 1,227,019 13.402 -0.87%
2025-07-14 0 13.76 13.72 13.76 13.62 14.06 953,000 13,158,820 13.808 13.56 13.52 13.56 13.42 13.85 967,204 13.605 -0.72%
2025-07-11 0 13.86 13.84 13.86 13.74 13.96 1,554,086 21,561,341 13.874 13.66 13.64 13.66 13.54 13.75 1,577,248 13.670 0.14%
2025-07-10 0 13.84 13.80 13.84 13.68 13.90 1,262,939 17,398,259 13.776 13.64 13.60 13.64 13.48 13.70 1,281,762 13.574 0.29%
2025-07-09 0 13.80 13.76 13.80 13.30 13.80 1,439,200 19,587,092 13.610 13.60 13.56 13.60 13.10 13.60 1,460,650 13.410 0.00%
2025-07-08 0 13.80 13.76 13.80 13.60 13.82 774,021 10,663,507 13.777 13.60 13.56 13.60 13.40 13.62 785,557 13.574 1.32%
2025-07-07 0 13.62 13.62 13.64 13.56 13.82 937,000 12,785,960 13.646 13.42 13.42 13.44 13.36 13.62 950,965 13.445 -0.58%
2025-07-04 0 13.70 13.68 13.70 13.46 13.80 1,107,370 15,073,070 13.612 13.50 13.48 13.50 13.26 13.60 1,123,874 13.412 -0.72%
2025-07-03 0 13.80 13.78 13.80 13.66 13.98 1,811,262 25,014,350 13.810 13.60 13.58 13.60 13.46 13.77 1,838,257 13.608 -1.00%
2025-07-02 0 13.94 13.86 13.94 13.52 13.94 1,836,632 25,310,844 13.781 13.74 13.66 13.74 13.32 13.74 1,864,006 13.579 2.05%
2025-06-30 0 13.66 13.64 13.66 13.28 13.82 2,314,792 31,535,911 13.624 13.46 13.44 13.46 13.08 13.62 2,349,292 13.424 2.40%
2025-06-27 0 13.34 13.32 13.34 13.08 13.36 1,085,120 14,420,922 13.290 13.14 13.12 13.14 12.89 13.16 1,101,293 13.095 1.21%
2025-06-26 0 13.18 13.16 13.18 12.98 13.26 660,000 8,640,263 13.091 12.99 12.97 12.99 12.79 13.07 669,837 12.899 0.30%
2025-06-25 0 13.14 13.14 13.16 12.36 13.14 2,192,053 28,234,845 12.881 12.95 12.95 12.97 12.18 12.95 2,224,724 12.691 5.46%
2025-06-24 0 12.46 12.42 12.46 12.30 12.46 900,000 11,155,340 12.395 12.28 12.24 12.28 12.12 12.28 913,414 12.213 1.47%
2025-06-23 0 12.28 12.24 12.28 11.94 12.30 491,311 5,994,386 12.201 12.10 12.06 12.10 11.76 12.12 498,634 12.022 0.82%
2025-06-20 0 12.18 12.16 12.18 11.68 12.18 1,836,661 22,199,160 12.087 12.00 11.98 12.00 11.51 12.00 1,864,035 11.909 2.87%
2025-06-19 0 11.84 11.78 11.84 11.72 11.94 418,000 4,945,580 11.832 11.67 11.61 11.67 11.55 11.76 424,230 11.658 -1.50%
2025-06-18 0 12.02 12.02 12.04 11.94 12.14 505,150 6,062,878 12.002 11.84 11.84 11.86 11.76 11.96 512,679 11.826 -0.99%
2025-06-17 0 12.14 12.10 12.14 12.08 12.24 782,000 9,513,080 12.165 11.96 11.92 11.96 11.90 12.06 793,655 11.986 -0.33%
2025-06-16 0 12.18 12.18 12.20 11.88 12.24 866,254 10,475,856 12.093 12.00 12.00 12.02 11.71 12.06 879,165 11.916 1.84%
2025-06-13 0 11.96 11.94 11.96 11.60 11.96 913,840 10,813,809 11.833 11.78 11.76 11.78 11.43 11.78 927,460 11.660 2.05%
2025-06-12 0 11.72 11.70 11.72 11.56 11.76 709,000 8,296,770 11.702 11.55 11.53 11.55 11.39 11.59 719,567 11.530 0.00%
2025-06-11 0 11.72 11.70 11.72 11.54 11.74 932,191 10,893,078 11.685 11.55 11.53 11.55 11.37 11.57 946,085 11.514 0.51%
2025-06-10 0 11.66 11.62 11.66 11.40 11.66 785,680 9,088,749 11.568 11.49 11.45 11.49 11.23 11.49 797,390 11.398 0.52%
2025-06-09 0 11.60 11.54 11.60 11.48 11.70 507,250 5,898,545 11.628 11.43 11.37 11.43 11.31 11.53 514,810 11.458 0.17%
2025-06-06 0 11.58 11.52 11.58 11.40 11.58 819,525 9,442,977 11.523 11.41 11.35 11.41 11.23 11.41 831,739 11.353 0.87%
2025-06-05 0 11.48 11.46 11.48 11.34 11.48 577,500 6,599,940 11.428 11.31 11.29 11.31 11.17 11.31 586,107 11.261 1.06%
2025-06-04 0 11.36 11.32 11.36 11.20 11.40 849,915 9,641,190 11.344 11.19 11.15 11.19 11.04 11.23 862,582 11.177 0.00%
2025-06-03 0 11.36 11.32 11.36 11.16 11.38 866,750 9,787,250 11.292 11.19 11.15 11.19 11.00 11.21 879,668 11.126 1.79%
2025-06-02 0 11.16 11.12 11.16 10.90 11.18 1,391,000 15,533,650 11.167 11.00 10.96 11.00 10.74 11.02 1,411,732 11.003 -0.89%
2025-05-30 0 11.26 11.20 11.26 11.16 11.26 1,225,500 13,774,440 11.240 11.09 11.04 11.09 11.00 11.09 1,243,765 11.075 0.54%
2025-05-29 0 11.20 11.20 11.22 11.14 11.28 496,000 5,553,559 11.197 11.04 11.04 11.06 10.98 11.11 503,392 11.032 -0.18%
2025-05-28 0 11.22 11.20 11.22 11.06 11.30 978,000 10,948,880 11.195 11.06 11.04 11.06 10.90 11.13 992,576 11.031 0.18%
2025-05-27 0 11.20 11.18 11.20 11.08 11.24 1,253,899 13,959,399 11.133 11.04 11.02 11.04 10.92 11.07 1,272,587 10.969 0.90%
2025-05-26 0 11.10 11.06 11.10 11.08 11.18 303,000 3,368,290 11.116 10.94 10.90 10.94 10.92 11.02 307,516 10.953 -0.72%
2025-05-23 0 11.18 11.14 11.18 11.14 11.24 283,960 3,173,642 11.176 11.02 10.98 11.02 10.98 11.07 288,192 11.012 0.00%
2025-05-22 0 11.18 11.14 11.18 11.12 11.30 475,270 5,317,384 11.188 11.02 10.98 11.02 10.96 11.13 482,354 11.024 -1.41%
2025-05-21 0 11.34 11.30 11.34 11.20 11.34 976,489 10,990,682 11.255 11.17 11.13 11.17 11.04 11.17 991,043 11.090 0.89%
2025-05-20 0 11.24 11.20 11.24 11.10 11.26 987,960 11,051,427 11.186 11.07 11.04 11.07 10.94 11.09 1,002,685 11.022 1.08%
2025-05-19 0 11.12 11.10 11.12 11.08 11.26 513,640 5,711,524 11.120 10.96 10.94 10.96 10.92 11.09 521,295 10.956 -0.54%
2025-05-16 0 11.18 11.16 11.18 11.02 11.18 568,000 6,312,040 11.113 11.02 11.00 11.02 10.86 11.02 576,466 10.950 0.54%
2025-05-15 0 11.12 11.10 11.12 11.08 11.24 569,000 6,331,514 11.127 10.96 10.94 10.96 10.92 11.07 577,480 10.964 -0.54%
2025-05-14 0 11.18 11.12 11.18 11.08 11.18 758,920 8,455,488 11.141 11.02 10.96 11.02 10.92 11.02 770,231 10.978 0.90%
2025-05-13 0 11.08 11.06 11.08 10.96 11.14 978,000 10,807,200 11.050 10.92 10.90 10.92 10.80 10.98 992,576 10.888 0.36%
2025-05-12 0 11.04 11.02 11.06 10.90 11.12 779,188 8,600,207 11.037 10.88 10.86 10.90 10.74 10.96 790,801 10.875 1.28%
2025-05-09 0 10.90 10.90 10.92 10.64 10.90 1,611,347 17,443,086 10.825 10.74 10.74 10.76 10.48 10.74 1,635,363 10.666 3.02%
2025-05-08 0 10.58 10.58 10.60 10.56 10.68 631,641 6,712,571 10.627 10.42 10.42 10.44 10.40 10.52 641,055 10.471 -0.75%
2025-05-07 0 10.66 10.64 10.66 10.60 10.78 1,451,121 15,478,892 10.667 10.50 10.48 10.50 10.44 10.62 1,472,749 10.510 1.04%
2025-05-06 0 11.20 11.18 11.20 11.04 11.24 1,486,854 16,608,303 11.170 10.40 10.38 10.40 10.25 10.43 1,601,987 10.367 0.54%
2025-05-02 0 11.14 11.12 11.14 11.04 11.16 1,167,000 12,975,200 11.118 10.34 10.32 10.34 10.25 10.36 1,257,365 10.319 0.00%
2025-04-30 0 11.14 11.10 11.14 10.94 11.16 1,391,710 15,424,118 11.083 10.34 10.30 10.34 10.15 10.36 1,499,475 10.286 1.83%
2025-04-29 0 10.94 10.94 10.98 10.92 11.04 380,744 4,173,709 10.962 10.15 10.15 10.19 10.14 10.25 410,226 10.174 -0.73%
2025-04-28 0 11.02 11.00 11.02 10.84 11.08 1,113,000 12,226,960 10.986 10.23 10.21 10.23 10.06 10.28 1,199,184 10.196 0.36%
2025-04-25 0 10.98 10.94 10.98 10.70 11.06 1,402,651 15,362,921 10.953 10.19 10.15 10.19 9.931 10.27 1,511,264 10.166 2.43%
2025-04-24 0 10.72 10.70 10.72 10.66 10.78 571,010 6,117,508 10.713 9.950 9.931 9.950 9.894 10.01 615,225 9.9435 -0.37%
2025-04-23 0 10.76 10.72 10.76 10.58 10.80 983,160 10,528,521 10.709 9.987 9.950 9.987 9.820 10.02 1,059,290 9.9392 1.32%
2025-04-22 0 10.62 10.56 10.62 10.44 10.62 616,502 6,505,831 10.553 9.857 9.801 9.857 9.690 9.857 664,240 9.7944 1.34%
2025-04-17 0 10.48 10.44 10.48 10.36 10.52 494,424 5,170,415 10.457 9.727 9.690 9.727 9.615 9.764 532,709 9.7059 0.96%
2025-04-16 0 10.38 10.36 10.38 10.26 10.42 761,421 7,864,733 10.329 9.634 9.615 9.634 9.523 9.671 820,381 9.5867 -0.19%
2025-04-15 0 10.40 10.38 10.40 10.30 10.44 818,062 8,495,204 10.385 9.653 9.634 9.653 9.560 9.690 881,408 9.6382 0.19%
2025-04-14 0 10.38 10.32 10.38 10.20 10.46 1,405,870 14,506,813 10.319 9.634 9.578 9.634 9.467 9.708 1,514,732 9.5771 0.58%
2025-04-11 0 10.32 10.30 10.32 10.22 10.38 1,090,496 11,245,717 10.312 9.578 9.560 9.578 9.486 9.634 1,174,937 9.5713 0.00%
2025-04-10 0 10.32 10.32 10.34 10.04 10.42 1,725,154 17,804,984 10.321 9.578 9.578 9.597 9.318 9.671 1,858,739 9.5791 2.38%
2025-04-09 0 10.08 10.06 10.08 9.720 10.10 2,545,644 25,263,160 9.9241 9.356 9.337 9.356 9.021 9.374 2,742,763 9.2108 -0.98%
2025-04-08 0 10.18 10.14 10.18 10.04 10.42 2,171,064 22,170,879 10.212 9.448 9.411 9.448 9.318 9.671 2,339,178 9.4781 -0.20%
2025-04-07 0 10.20 10.18 10.20 10.14 10.58 5,507,326 56,967,190 10.344 9.467 9.448 9.467 9.411 9.820 5,933,779 9.6005 -10.21%
2025-04-03 0 11.36 11.36 11.44 11.30 11.48 941,712 10,696,845 11.359 10.54 10.54 10.62 10.49 10.65 1,014,632 10.543 -1.39%
2025-04-02 0 11.52 11.46 11.52 11.36 11.52 566,998 6,504,996 11.473 10.69 10.64 10.69 10.54 10.69 610,903 10.648 -0.17%
2025-04-01 0 11.54 11.48 11.54 11.42 11.54 1,355,000 15,537,040 11.466 10.71 10.65 10.71 10.60 10.71 1,459,923 10.642 0.87%
2025-03-31 0 11.44 11.40 11.44 11.28 11.44 1,069,112 12,167,346 11.381 10.62 10.58 10.62 10.47 10.62 1,151,897 10.563 0.35%
2025-03-28 0 11.40 11.38 11.40 11.32 11.40 821,643 9,335,612 11.362 10.58 10.56 10.58 10.51 10.58 885,266 10.546 0.53%
2025-03-27 0 11.34 11.32 11.34 11.24 11.38 414,000 4,683,910 11.314 10.53 10.51 10.53 10.43 10.56 446,058 10.501 0.18%
2025-03-26 0 11.32 11.30 11.32 11.24 11.34 793,000 8,958,820 11.297 10.51 10.49 10.51 10.43 10.53 854,405 10.485 1.62%
2025-03-25 0 11.14 11.14 11.16 11.12 11.26 940,000 10,520,670 11.192 10.34 10.34 10.36 10.32 10.45 1,012,788 10.388 -0.71%
2025-03-24 0 11.22 11.18 11.22 11.08 11.38 904,399 10,095,620 11.163 10.41 10.38 10.41 10.28 10.56 974,430 10.361 0.00%
2025-03-21 0 11.22 11.20 11.22 11.10 11.38 2,382,913 26,675,715 11.195 10.41 10.40 10.41 10.30 10.56 2,567,431 10.390 -0.71%
2025-03-20 0 11.30 11.26 11.30 11.26 11.40 575,870 6,520,023 11.322 10.49 10.45 10.49 10.45 10.58 620,462 10.508 -1.05%
2025-03-19 0 11.42 11.38 11.42 11.22 11.42 883,853 10,034,449 11.353 10.60 10.56 10.60 10.41 10.60 952,293 10.537 0.18%
2025-03-18 0 11.40 11.38 11.40 11.20 11.40 963,000 10,890,670 11.309 10.58 10.56 10.58 10.40 10.58 1,037,569 10.496 1.42%
2025-03-17 0 11.24 11.20 11.24 11.18 11.30 1,010,035 11,339,466 11.227 10.43 10.40 10.43 10.38 10.49 1,088,246 10.420 0.54%
2025-03-14 0 11.18 11.14 11.18 11.04 11.24 1,515,870 16,891,506 11.143 10.38 10.34 10.38 10.25 10.43 1,633,250 10.342 1.08%
2025-03-13 0 11.06 11.06 11.12 10.94 11.14 1,680,174 18,563,707 11.049 10.27 10.27 10.32 10.15 10.34 1,810,276 10.255 0.73%
2025-03-12 0 10.98 10.98 11.00 10.90 11.06 1,387,642 15,247,233 10.988 10.19 10.19 10.21 10.12 10.27 1,495,092 10.198 0.37%
2025-03-11 0 10.94 10.94 11.00 10.74 11.06 1,329,432 14,529,280 10.929 10.15 10.15 10.21 9.968 10.27 1,432,375 10.143 0.00%
2025-03-10 0 10.94 10.94 10.96 10.90 11.14 1,792,800 19,664,474 10.969 10.15 10.15 10.17 10.12 10.34 1,931,623 10.180 -1.97%
2025-03-07 0 11.16 11.14 11.16 11.12 11.30 1,383,978 15,493,271 11.195 10.36 10.34 10.36 10.32 10.49 1,491,145 10.390 -0.71%
2025-03-06 0 11.24 11.24 11.28 10.94 11.32 2,481,854 27,869,550 11.229 10.43 10.43 10.47 10.15 10.51 2,674,033 10.422 0.90%
2025-03-05 0 11.14 11.12 11.14 10.94 11.14 1,864,027 20,616,376 11.060 10.34 10.32 10.34 10.15 10.34 2,008,366 10.265 2.01%
2025-03-04 0 10.92 10.90 10.92 10.80 11.02 1,924,311 20,975,949 10.900 10.14 10.12 10.14 10.02 10.23 2,073,318 10.117 0.74%
2025-03-03 0 10.84 10.82 10.84 10.78 11.10 4,974,320 53,828,259 10.821 10.06 10.04 10.06 10.01 10.30 5,359,501 10.044 0.56%
2025-02-28 0 10.78 10.76 10.78 10.74 11.14 16,876,829 182,093,081 10.790 10.01 9.987 10.01 9.968 10.34 18,183,666 10.014 -3.23%
2025-02-27 0 11.14 11.12 11.14 11.06 11.18 1,978,384 22,004,277 11.122 10.34 10.32 10.34 10.27 10.38 2,131,578 10.323 0.18%
2025-02-26 0 11.12 11.06 11.12 10.82 11.12 2,966,410 32,692,717 11.021 10.32 10.27 10.32 10.04 10.32 3,196,110 10.229 2.77%
2025-02-25 0 10.82 10.80 10.82 10.60 10.88 1,350,543 14,598,623 10.809 10.04 10.02 10.04 9.838 10.10 1,455,121 10.033 1.12%
2025-02-24 0 10.70 10.70 10.76 10.52 10.78 2,120,000 22,727,340 10.720 9.931 9.931 9.987 9.764 10.01 2,284,160 9.9500 0.75%
2025-02-21 0 10.62 10.56 10.62 10.40 10.64 1,908,000 20,051,980 10.509 9.857 9.801 9.857 9.653 9.875 2,055,744 9.7541 0.00%
2025-02-20 0 10.62 10.60 10.62 10.52 10.80 1,505,000 15,970,137 10.611 9.857 9.838 9.857 9.764 10.02 1,621,538 9.8488 -1.48%
2025-02-19 0 10.78 10.76 10.78 10.62 10.80 986,320 10,610,191 10.757 10.01 9.987 10.01 9.857 10.02 1,062,695 9.9842 -0.19%
2025-02-18 0 10.80 10.80 10.82 10.64 10.86 1,632,077 17,550,788 10.754 10.02 10.02 10.04 9.875 10.08 1,758,455 9.9808 -0.18%
2025-02-17 0 10.82 10.82 10.84 10.70 10.96 2,513,000 27,219,637 10.832 10.04 10.04 10.06 9.931 10.17 2,707,591 10.053 1.12%
2025-02-14 0 10.70 10.66 10.70 10.48 10.70 1,411,360 14,979,574 10.614 9.931 9.894 9.931 9.727 9.931 1,520,647 9.8508 0.94%
2025-02-13 0 10.60 10.58 10.60 10.54 10.88 1,197,612 12,839,857 10.721 9.838 9.820 9.838 9.783 10.10 1,290,348 9.9507 -1.67%
2025-02-12 0 10.78 10.74 10.78 10.54 10.82 3,006,722 32,142,747 10.690 10.01 9.968 10.01 9.783 10.04 3,239,544 9.9220 3.26%
2025-02-11 0 10.44 10.44 10.46 10.40 10.64 1,201,180 12,658,090 10.538 9.690 9.690 9.708 9.653 9.875 1,294,192 9.7807 -2.25%
2025-02-10 0 10.68 10.66 10.68 10.46 10.68 1,752,955 18,631,506 10.629 9.912 9.894 9.912 9.708 9.912 1,888,693 9.8648 2.10%
2025-02-07 0 10.46 10.44 10.46 10.32 10.54 2,545,763 26,572,674 10.438 9.708 9.690 9.708 9.578 9.783 2,742,891 9.6878 0.58%
2025-02-06 0 10.40 10.38 10.40 10.24 10.40 743,111 7,674,203 10.327 9.653 9.634 9.653 9.504 9.653 800,653 9.5849 0.58%
2025-02-05 0 10.34 10.32 10.34 10.20 10.40 1,328,000 13,658,340 10.285 9.597 9.578 9.597 9.467 9.653 1,430,832 9.5457 -0.58%
2025-02-04 0 10.40 10.38 10.40 10.26 10.46 1,030,384 10,675,568 10.361 9.653 9.634 9.653 9.523 9.708 1,110,171 9.6162 -0.19%
2025-02-03 0 10.42 10.38 10.42 10.08 10.42 1,701,874 17,507,039 10.287 9.671 9.634 9.671 9.356 9.671 1,833,657 9.5476 1.17%
2025-01-28 0 10.30 10.30 10.32 10.30 10.36 300,000 3,095,180 10.317 9.560 9.560 9.578 9.560 9.615 323,230 9.5758 -0.96%
2025-01-27 0 10.40 10.34 10.40 10.16 10.40 1,589,240 16,380,660 10.307 9.653 9.597 9.653 9.430 9.653 1,712,301 9.5665 3.17%
2025-01-24 0 10.08 10.06 10.08 10.02 10.36 1,559,000 15,873,489 10.182 9.356 9.337 9.356 9.300 9.615 1,679,719 9.4501 -2.51%
2025-01-23 0 10.34 10.28 10.34 10.24 10.36 750,467 7,724,528 10.293 9.597 9.541 9.597 9.504 9.615 808,579 9.5532 0.98%
2025-01-22 0 10.24 10.20 10.24 10.18 10.32 630,859 6,447,440 10.220 9.504 9.467 9.504 9.448 9.578 679,709 9.4856 -0.78%
2025-01-21 0 10.32 10.30 10.32 10.28 10.40 741,924 7,657,074 10.321 9.578 9.560 9.578 9.541 9.653 799,374 9.5788 0.19%
2025-01-20 0 10.30 10.26 10.30 10.22 10.44 940,000 9,692,160 10.311 9.560 9.523 9.560 9.486 9.690 1,012,788 9.5698 -0.19%
2025-01-17 0 10.32 10.26 10.34 10.08 10.36 1,094,000 11,214,440 10.251 9.578 9.523 9.597 9.356 9.615 1,178,713 9.5141 1.98%
2025-01-16 0 10.12 10.10 10.12 10.08 10.32 956,272 9,703,738 10.147 9.393 9.374 9.393 9.356 9.578 1,030,320 9.4182 0.00%
2025-01-15 0 10.12 10.10 10.12 10.04 10.18 736,704 7,449,902 10.112 9.393 9.374 9.393 9.318 9.448 793,750 9.3857 -0.39%
2025-01-14 0 10.16 10.14 10.16 10.02 10.18 1,083,312 10,929,017 10.089 9.430 9.411 9.430 9.300 9.448 1,167,197 9.3635 0.99%
2025-01-13 0 10.06 10.04 10.06 10.02 10.20 569,640 5,729,550 10.058 9.337 9.318 9.337 9.300 9.467 613,749 9.3353 -0.59%
2025-01-10 0 10.12 10.10 10.12 10.06 10.28 497,610 5,045,201 10.139 9.393 9.374 9.393 9.337 9.541 536,142 9.4102 -1.36%
2025-01-09 0 10.26 10.24 10.26 10.22 10.34 556,031 5,707,452 10.265 9.523 9.504 9.523 9.486 9.597 599,087 9.5269 -0.19%
2025-01-08 0 10.28 10.22 10.28 10.10 10.34 598,861 6,120,927 10.221 9.541 9.486 9.541 9.374 9.597 645,233 9.4864 -0.39%
2025-01-07 0 10.32 10.26 10.32 10.22 10.40 739,105 7,610,948 10.298 9.578 9.523 9.578 9.486 9.653 796,337 9.5574 -0.77%
2025-01-06 0 10.40 10.36 10.40 10.22 10.46 760,105 7,857,987 10.338 9.653 9.615 9.653 9.486 9.708 818,963 9.5950 0.39%
2025-01-03 0 10.36 10.34 10.36 10.30 10.52 1,301,475 13,499,238 10.372 9.615 9.597 9.615 9.560 9.764 1,402,253 9.6268 -0.77%
2025-01-02 0 10.44 10.42 10.44 10.24 10.48 1,303,625 13,562,345 10.404 9.690 9.671 9.690 9.504 9.727 1,404,570 9.6559 -0.19%
2024-12-31 0 10.46 10.42 10.46 10.36 10.56 1,003,770 10,466,881 10.428 9.708 9.671 9.708 9.615 9.801 1,081,496 9.6782 -0.95%
2024-12-30 0 10.56 10.52 10.56 10.48 10.60 380,517 4,006,449 10.529 9.801 9.764 9.801 9.727 9.838 409,982 9.7723 -0.19%
2024-12-27 0 10.58 10.58 10.60 10.48 10.58 547,943 5,768,859 10.528 9.820 9.820 9.838 9.727 9.820 590,372 9.7716 0.00%
2024-12-24 0 10.58 10.52 10.58 10.44 10.58 243,700 2,564,182 10.522 9.820 9.764 9.820 9.690 9.820 262,571 9.7657 0.95%
2024-12-23 0 10.48 10.48 10.50 10.32 10.48 762,000 7,926,831 10.403 9.727 9.727 9.745 9.578 9.727 821,005 9.6550 1.55%
2024-12-20 0 10.32 10.32 10.34 10.16 10.36 1,510,761 15,551,458 10.294 9.578 9.578 9.597 9.430 9.615 1,627,745 9.5540 0.98%
2024-12-19 0 10.22 10.20 10.22 10.10 10.28 1,962,000 19,935,960 10.161 9.486 9.467 9.486 9.374 9.541 2,113,925 9.4308 -1.54%
2024-12-18 0 10.38 10.36 10.38 10.30 10.42 590,000 6,117,040 10.368 9.634 9.615 9.634 9.560 9.671 635,686 9.6227 0.19%
2024-12-17 0 10.36 10.34 10.36 10.24 10.36 604,770 6,244,216 10.325 9.615 9.597 9.615 9.504 9.615 651,600 9.5829 -0.38%
2024-12-16 0 10.40 10.38 10.40 10.32 10.44 1,185,924 12,306,488 10.377 9.653 9.634 9.653 9.578 9.690 1,277,755 9.6313 -0.38%
2024-12-13 0 10.44 10.42 10.44 10.36 10.70 1,275,517 13,320,334 10.443 9.690 9.671 9.690 9.615 9.931 1,374,285 9.6926 -2.43%
2024-12-12 0 10.70 10.66 10.70 10.62 10.80 887,770 9,505,519 10.707 9.931 9.894 9.931 9.857 10.02 956,513 9.9377 -1.47%
2024-12-11 0 10.86 10.86 10.88 10.70 10.96 1,746,186 18,947,300 10.851 10.08 10.08 10.10 9.931 10.17 1,881,400 10.071 0.74%
2024-12-10 0 10.78 10.72 10.78 10.74 10.98 2,134,002 23,156,731 10.851 10.01 9.950 10.01 9.968 10.19 2,299,246 10.071 0.37%
2024-12-09 0 10.74 10.72 10.74 10.40 10.78 2,238,138 23,714,761 10.596 9.968 9.950 9.968 9.653 10.01 2,411,446 9.8343 2.09%
2024-12-06 0 10.52 10.48 10.52 10.38 10.58 1,522,227 15,952,733 10.480 9.764 9.727 9.764 9.634 9.820 1,640,099 9.7267 0.38%
2024-12-05 0 10.48 10.46 10.48 10.34 10.48 990,680 10,327,299 10.424 9.727 9.708 9.727 9.597 9.727 1,067,392 9.6753 0.77%
2024-12-04 0 10.40 10.36 10.40 10.26 10.40 846,000 8,771,310 10.368 9.653 9.615 9.653 9.523 9.653 911,509 9.6228 0.19%
2024-12-03 0 10.38 10.32 10.38 10.14 10.38 1,064,485 10,922,638 10.261 9.634 9.578 9.634 9.411 9.634 1,146,912 9.5235 1.57%
2024-12-02 0 10.22 10.18 10.22 10.02 10.24 1,058,591 10,710,376 10.118 9.486 9.448 9.486 9.300 9.504 1,140,562 9.3904 2.20%
2024-11-29 0 10.00 9.990 10.00 9.900 10.02 861,000 8,597,740 9.9858 9.281 9.272 9.281 9.188 9.300 927,671 9.2681 0.50%
2024-11-28 0 9.950 9.910 9.950 9.900 9.950 302,000 2,993,900 9.9136 9.235 9.198 9.235 9.188 9.235 325,385 9.2011 0.30%
2024-11-27 0 9.920 9.920 9.930 9.820 9.960 707,000 6,987,270 9.8830 9.207 9.207 9.216 9.114 9.244 761,746 9.1727 0.71%
2024-11-26 0 9.850 9.840 9.850 9.820 9.900 394,774 3,887,942 9.8485 9.142 9.133 9.142 9.114 9.188 425,343 9.1407 0.41%
2024-11-25 0 9.810 9.810 9.820 9.800 9.930 1,382,000 13,595,810 9.8378 9.105 9.105 9.114 9.096 9.216 1,489,014 9.1307 -1.01%
2024-11-22 0 9.910 9.890 9.910 9.850 10.14 1,405,249 13,981,975 9.9498 9.198 9.179 9.198 9.142 9.411 1,514,063 9.2347 -1.49%
2024-11-21 0 10.06 10.04 10.06 10.06 10.12 408,187 4,113,163 10.077 9.337 9.318 9.337 9.337 9.393 439,794 9.3525 -0.79%
2024-11-20 0 10.14 10.10 10.14 10.02 10.14 356,500 3,598,135 10.093 9.411 9.374 9.411 9.300 9.411 384,105 9.3676 0.80%
2024-11-19 0 10.06 10.06 10.08 10.00 10.16 520,000 5,224,820 10.048 9.337 9.337 9.356 9.281 9.430 560,266 9.3256 0.40%
2024-11-18 0 10.02 10.00 10.02 9.980 10.16 1,439,000 14,475,600 10.059 9.300 9.281 9.300 9.263 9.430 1,550,427 9.3365 -0.20%
2024-11-15 0 10.04 10.02 10.04 9.940 10.14 886,800 8,918,810 10.057 9.318 9.300 9.318 9.226 9.411 955,468 9.3345 0.50%
2024-11-14 0 9.990 9.960 9.990 9.870 10.12 1,756,000 17,473,041 9.9505 9.272 9.244 9.272 9.161 9.393 1,891,974 9.2354 -1.48%
2024-11-13 0 10.14 10.12 10.14 10.02 10.18 715,000 7,219,132 10.097 9.411 9.393 9.411 9.300 9.448 770,365 9.3711 -0.20%
2024-11-12 0 10.16 10.14 10.16 10.02 10.38 2,070,771 20,962,456 10.123 9.430 9.411 9.430 9.300 9.634 2,231,119 9.3955 -1.36%
2024-11-11 0 10.30 10.30 10.34 10.24 10.58 938,000 9,712,421 10.354 9.560 9.560 9.597 9.504 9.820 1,010,633 9.6102 -2.83%
2024-11-08 0 10.60 10.60 10.62 10.60 11.02 1,245,000 13,334,490 10.710 9.838 9.838 9.857 9.838 10.23 1,341,405 9.9407 0.19%
2024-11-07 0 10.58 10.56 10.58 10.30 10.58 1,427,530 14,978,570 10.493 9.820 9.801 9.820 9.560 9.820 1,538,069 9.7386 1.93%
2024-11-06 0 10.38 10.32 10.38 10.30 10.50 1,206,300 12,522,982 10.381 9.634 9.578 9.634 9.560 9.745 1,299,708 9.6352 -0.38%
2024-11-05 0 10.42 10.42 10.44 10.18 10.46 1,251,767 12,973,271 10.364 9.671 9.671 9.690 9.448 9.708 1,348,696 9.6191 1.76%
2024-11-04 0 10.24 10.22 10.24 10.12 10.24 1,195,200 12,165,256 10.178 9.504 9.486 9.504 9.393 9.504 1,287,749 9.4469 0.00%
2024-11-01 0 10.24 10.20 10.24 10.14 10.30 2,943,400 29,993,120 10.190 9.504 9.467 9.504 9.411 9.560 3,171,319 9.4576 0.59%
2024-10-31 0 10.18 10.16 10.18 10.00 10.20 1,588,000 16,107,960 10.144 9.448 9.430 9.448 9.281 9.467 1,710,965 9.4145 0.99%
2024-10-30 0 10.08 10.06 10.08 10.02 10.32 2,750,892 27,750,122 10.088 9.356 9.337 9.356 9.300 9.578 2,963,904 9.3627 -1.18%
2024-10-29 0 10.20 10.16 10.20 10.12 10.30 1,168,600 11,910,968 10.193 9.467 9.430 9.467 9.393 9.560 1,259,089 9.4600 -0.39%
2024-10-28 0 10.24 10.20 10.24 10.08 10.24 1,073,000 10,924,438 10.181 9.504 9.467 9.504 9.356 9.504 1,156,086 9.4495 0.79%
2024-10-25 0 10.16 10.12 10.16 10.02 10.18 1,234,500 12,482,370 10.111 9.430 9.393 9.430 9.300 9.448 1,330,092 9.3846 1.20%
2024-10-24 0 10.04 10.02 10.06 9.970 10.14 1,081,000 10,822,595 10.012 9.318 9.300 9.337 9.253 9.411 1,164,706 9.2921 -0.79%
2024-10-23 0 10.12 10.06 10.12 10.00 10.18 1,195,800 12,072,530 10.096 9.393 9.337 9.393 9.281 9.448 1,288,395 9.3702 0.20%
2024-10-22 0 10.10 10.10 10.16 10.02 10.20 920,000 9,300,690 10.109 9.374 9.374 9.430 9.300 9.467 991,239 9.3829 0.00%
2024-10-21 0 10.10 10.10 10.14 10.06 10.24 861,000 8,735,100 10.145 9.374 9.374 9.411 9.337 9.504 927,671 9.4162 -0.98%
2024-10-18 0 10.20 10.16 10.20 9.910 10.24 1,634,000 16,438,050 10.060 9.467 9.430 9.467 9.198 9.504 1,760,527 9.3370 3.03%
2024-10-17 0 9.900 9.900 9.940 9.900 10.40 1,653,000 16,677,290 10.089 9.188 9.188 9.226 9.188 9.653 1,780,998 9.3640 -2.94%
2024-10-16 0 10.20 10.18 10.20 9.930 10.30 1,668,500 16,918,740 10.140 9.467 9.448 9.467 9.216 9.560 1,797,698 9.4113 2.51%
2024-10-15 0 9.950 9.950 9.980 9.910 10.36 2,265,000 22,864,120 10.095 9.235 9.235 9.263 9.198 9.615 2,440,388 9.3691 -4.51%
2024-10-14 0 10.42 10.36 10.42 10.16 10.50 1,338,600 13,841,628 10.340 9.671 9.615 9.671 9.430 9.745 1,442,253 9.5972 0.39%
2024-10-10 0 10.38 10.38 10.40 10.22 10.66 2,164,069 22,639,490 10.462 9.634 9.634 9.653 9.486 9.894 2,331,641 9.7097 0.97%
2024-10-09 0 10.28 10.28 10.30 10.02 10.76 3,041,900 31,345,314 10.305 9.541 9.541 9.560 9.300 9.987 3,277,446 9.5639 -1.72%
2024-10-08 0 10.46 10.44 10.46 10.44 11.52 6,890,372 74,768,073 10.851 9.708 9.690 9.708 9.690 10.69 7,423,920 10.071 -7.92%
2024-10-07 0 11.36 11.32 11.36 10.98 11.36 2,808,000 31,389,180 11.178 10.54 10.51 10.54 10.19 10.54 3,025,434 10.375 2.90%
2024-10-04 0 11.04 11.00 11.04 10.84 11.12 2,985,662 32,774,869 10.977 10.25 10.21 10.25 10.06 10.32 3,216,853 10.188 0.00%
2024-10-03 0 11.04 11.04 11.06 10.64 11.68 4,289,470 47,520,740 11.078 10.25 10.25 10.27 9.875 10.84 4,621,620 10.282 -2.13%
2024-10-02 0 11.28 11.22 11.28 10.50 11.28 9,837,580 108,002,675 10.979 10.47 10.41 10.47 9.745 10.47 10,599,341 10.190 7.43%
2024-09-30 0 10.50 10.50 10.52 10.24 10.68 6,421,000 67,239,910 10.472 9.745 9.745 9.764 9.504 9.912 6,918,203 9.7193 5.42%
2024-09-27 0 9.960 9.930 9.960 9.600 10.04 4,814,667 47,614,609 9.8895 9.244 9.216 9.244 8.910 9.318 5,187,485 9.1787 3.75%
2024-09-26 0 9.600 9.600 9.610 9.270 9.600 2,204,000 20,935,100 9.4987 8.910 8.910 8.919 8.604 8.910 2,374,664 8.8160 3.45%
2024-09-25 0 9.280 9.280 9.300 9.260 9.540 2,558,198 24,089,510 9.4166 8.613 8.613 8.632 8.594 8.854 2,756,289 8.7398 0.54%
2024-09-24 0 9.230 9.230 9.250 9.100 9.290 1,870,174 17,248,338 9.2229 8.567 8.567 8.585 8.446 8.622 2,014,989 8.5600 2.44%
2024-09-23 0 9.010 9.010 9.030 8.920 9.160 2,736,163 24,846,766 9.0809 8.362 8.362 8.381 8.279 8.502 2,948,035 8.4282 -0.55%
2024-09-20 0 9.060 9.030 9.060 8.910 9.070 4,277,000 38,525,639 9.0076 8.409 8.381 8.409 8.270 8.418 4,608,184 8.3603 1.12%
2024-09-19 0 8.960 8.940 8.960 8.800 8.990 1,876,900 16,738,823 8.9183 8.316 8.297 8.316 8.168 8.344 2,022,236 8.2774 2.28%
2024-09-17 0 8.760 8.750 8.760 8.690 8.840 2,250,000 19,796,440 8.7984 8.130 8.121 8.130 8.065 8.205 2,424,226 8.1661 0.69%
2024-09-16 0 8.700 8.690 8.700 8.650 8.760 550,000 4,778,800 8.6887 8.075 8.065 8.075 8.028 8.130 592,589 8.0643 -0.68%
2024-09-13 0 8.760 8.760 8.770 8.610 8.830 1,409,585 12,350,203 8.7616 8.130 8.130 8.140 7.991 8.195 1,518,735 8.1319 1.74%
2024-09-12 0 8.610 8.610 8.660 8.520 8.660 1,167,000 10,029,928 8.5946 7.991 7.991 8.038 7.908 8.038 1,257,365 7.9769 1.06%
2024-09-11 0 8.520 8.510 8.520 8.510 8.780 1,241,580 10,647,372 8.5757 7.908 7.898 7.908 7.898 8.149 1,337,720 7.9593 -2.18%
2024-09-10 0 8.710 8.710 8.730 8.700 8.890 2,931,280 25,730,710 8.7780 8.084 8.084 8.103 8.075 8.251 3,158,260 8.1471 1.16%
2024-09-09 0 8.610 8.570 8.610 8.490 8.640 1,155,000 9,910,530 8.5805 7.991 7.954 7.991 7.880 8.019 1,244,436 7.9639 -0.58%
2024-09-05 0 8.660 8.660 8.700 8.610 8.710 683,000 5,913,197 8.6577 8.038 8.038 8.075 7.991 8.084 735,887 8.0355 0.00%
2024-09-04 0 8.660 8.600 8.660 8.570 8.670 738,400 6,361,302 8.6150 8.038 7.982 8.038 7.954 8.047 795,577 7.9958 -0.46%
2024-09-03 0 8.700 8.650 8.700 8.510 8.720 818,000 7,053,790 8.6232 8.075 8.028 8.075 7.898 8.093 881,341 8.0035 0.69%
2024-09-02 0 8.640 8.620 8.640 8.620 8.920 1,411,000 12,402,160 8.7896 8.019 8.000 8.019 8.000 8.279 1,520,259 8.1579 -3.03%
2024-08-30 0 8.910 8.910 8.930 8.840 9.050 4,577,027 40,880,677 8.9317 8.270 8.270 8.288 8.205 8.400 4,931,444 8.2898 0.00%
2024-08-29 0 8.910 8.890 8.910 8.850 8.930 1,800,350 16,001,526 8.8880 8.270 8.251 8.270 8.214 8.288 1,939,758 8.2492 0.34%
2024-08-28 0 8.880 8.870 8.910 8.800 8.930 1,006,000 8,930,415 8.8772 8.242 8.233 8.270 8.168 8.288 1,083,898 8.2392 0.91%
2024-08-27 0 8.800 8.790 8.800 8.590 8.800 1,284,000 11,200,268 8.7230 8.168 8.158 8.168 7.973 8.168 1,383,425 8.0960 2.09%
2024-08-26 0 8.620 8.620 8.650 8.440 8.660 1,399,000 12,040,030 8.6062 8.000 8.000 8.028 7.833 8.038 1,507,330 7.9877 2.38%
2024-08-23 0 8.420 8.410 8.420 8.410 8.450 568,000 4,789,550 8.4323 7.815 7.806 7.815 7.806 7.843 611,982 7.8263 -0.59%
2024-08-22 0 8.470 8.450 8.470 8.420 8.520 1,040,000 8,787,760 8.4498 7.861 7.843 7.861 7.815 7.908 1,120,531 7.8425 -0.70%
2024-08-21 0 8.530 8.520 8.530 8.430 8.530 698,228 5,923,783 8.4840 7.917 7.908 7.917 7.824 7.917 752,294 7.8743 0.59%
2024-08-20 0 8.480 8.450 8.480 8.450 8.590 587,300 4,990,591 8.4975 7.871 7.843 7.871 7.843 7.973 632,777 7.8868 -0.12%
2024-08-19 0 8.490 8.490 8.500 8.400 8.510 335,600 2,845,945 8.4802 7.880 7.880 7.889 7.796 7.898 361,587 7.8707 1.07%
2024-08-16 0 8.400 8.390 8.400 8.380 8.460 822,000 6,908,355 8.4043 7.796 7.787 7.796 7.778 7.852 885,651 7.8003 0.00%
2024-08-15 0 8.400 8.390 8.400 8.350 8.480 657,000 5,521,193 8.4036 7.796 7.787 7.796 7.750 7.871 707,874 7.7997 -0.36%
2024-08-14 0 8.430 8.400 8.430 8.340 8.500 459,200 3,860,603 8.4072 7.824 7.796 7.824 7.741 7.889 494,758 7.8030 0.48%
2024-08-13 0 8.600 8.560 8.600 8.420 8.600 1,445,948 12,362,946 8.5501 7.787 7.751 7.787 7.624 7.787 1,596,908 7.7418 1.78%
2024-08-12 0 8.450 8.430 8.450 8.400 8.480 1,030,602 8,677,050 8.4194 7.651 7.633 7.651 7.606 7.678 1,138,199 7.6235 -0.35%
2024-08-09 0 8.480 8.470 8.480 8.400 8.520 1,601,000 13,567,470 8.4744 7.678 7.669 7.678 7.606 7.715 1,768,147 7.6733 1.56%
2024-08-08 0 8.350 8.340 8.380 8.260 8.400 1,270,750 10,588,005 8.3321 7.561 7.552 7.588 7.479 7.606 1,403,419 7.5444 -0.48%
2024-08-07 0 8.390 8.320 8.390 8.210 8.390 1,216,799 10,097,284 8.2982 7.597 7.533 7.597 7.434 7.597 1,343,835 7.5138 1.94%
2024-08-06 0 8.230 8.230 8.240 8.160 8.270 996,000 8,175,580 8.2084 7.452 7.452 7.461 7.389 7.488 1,099,984 7.4325 0.98%
2024-08-05 0 8.150 8.120 8.160 8.080 8.280 2,086,450 17,005,479 8.1504 7.380 7.352 7.389 7.316 7.497 2,304,279 7.3800 -0.49%
2024-08-02 0 8.190 8.170 8.190 8.080 8.210 2,074,800 16,909,512 8.1499 7.416 7.398 7.416 7.316 7.434 2,291,413 7.3795 -0.97%
2024-08-01 0 8.270 8.270 8.320 8.250 8.570 3,367,000 28,150,910 8.3608 7.488 7.488 7.533 7.470 7.760 3,718,521 7.5705 -3.39%
2024-07-31 0 8.560 8.530 8.560 8.060 8.600 2,512,000 21,170,100 8.4276 7.751 7.724 7.751 7.298 7.787 2,774,257 7.6309 -0.23%
2024-07-30 0 8.580 8.580 8.600 8.480 8.940 3,418,000 29,578,725 8.6538 7.769 7.769 7.787 7.678 8.095 3,774,845 7.8357 -4.24%
2024-07-29 0 8.960 8.930 8.960 8.810 8.980 998,300 8,911,711 8.9269 8.113 8.086 8.113 7.977 8.131 1,102,524 8.0830 1.36%
2024-07-26 0 8.840 8.830 8.840 8.770 8.880 542,000 4,794,150 8.8453 8.004 7.995 8.004 7.941 8.041 598,586 8.0091 0.80%
2024-07-25 0 8.770 8.760 8.770 8.750 8.800 611,000 5,358,535 8.7701 7.941 7.932 7.941 7.923 7.968 674,789 7.9410 -1.13%
2024-07-24 0 8.870 8.820 8.870 8.750 8.870 757,700 6,686,739 8.8250 8.031 7.986 8.031 7.923 8.031 836,805 7.9908 0.91%
2024-07-23 0 8.790 8.760 8.790 8.770 8.920 1,298,000 11,486,890 8.8497 7.959 7.932 7.959 7.941 8.077 1,433,514 8.0131 -0.57%
2024-07-22 0 8.840 8.840 8.850 8.820 8.940 916,168 8,108,955 8.8509 8.004 8.004 8.013 7.986 8.095 1,011,818 8.0142 -1.12%
2024-07-19 0 8.940 8.920 8.940 8.870 9.070 449,500 4,016,378 8.9352 8.095 8.077 8.095 8.031 8.213 496,429 8.0905 -1.43%
2024-07-18 0 9.070 9.060 9.070 8.970 9.100 861,700 7,816,178 9.0706 8.213 8.204 8.213 8.122 8.240 951,663 8.2132 1.23%
2024-07-17 0 8.960 8.960 8.990 8.930 9.020 592,000 5,317,696 8.9826 8.113 8.113 8.140 8.086 8.167 653,806 8.1334 0.22%
2024-07-16 0 8.940 8.920 8.940 8.850 8.970 901,179 8,037,648 8.9190 8.095 8.077 8.095 8.013 8.122 995,264 8.0759 0.68%
2024-07-15 0 8.880 8.850 8.880 8.820 9.030 897,000 7,970,348 8.8856 8.041 8.013 8.041 7.986 8.176 990,648 8.0456 -1.33%
2024-07-12 0 9.000 9.000 9.020 8.670 9.040 4,246,601 37,415,909 8.8108 8.149 8.149 8.167 7.850 8.185 4,689,954 7.9779 4.65%
2024-07-11 0 8.600 8.600 8.610 8.550 8.610 1,970,400 16,905,027 8.5795 7.787 7.787 7.796 7.742 7.796 2,176,113 7.7684 1.18%
2024-07-10 0 8.500 8.490 8.500 8.470 8.530 985,995 8,378,830 8.4978 7.696 7.687 7.696 7.669 7.724 1,088,935 7.6945 0.00%
2024-07-09 0 8.500 8.490 8.500 8.470 8.510 911,000 7,739,182 8.4953 7.696 7.687 7.696 7.669 7.706 1,006,110 7.6922 0.00%
2024-07-08 0 8.500 8.490 8.500 8.470 8.570 1,525,697 12,983,806 8.5101 7.696 7.687 7.696 7.669 7.760 1,684,982 7.7056 -0.82%
2024-07-05 0 8.570 8.570 8.620 8.570 8.700 1,060,284 9,151,465 8.6311 7.760 7.760 7.805 7.760 7.878 1,170,980 7.8152 -0.92%
2024-07-04 0 8.650 8.650 8.660 8.620 8.750 1,493,400 12,948,404 8.6704 7.832 7.832 7.841 7.805 7.923 1,649,314 7.8508 0.23%
2024-07-03 0 8.630 8.630 8.660 8.490 8.660 2,856,000 24,514,220 8.5834 7.814 7.814 7.841 7.687 7.841 3,154,171 7.7720 1.65%
2024-07-02 0 8.490 8.480 8.490 8.470 8.550 2,470,440 21,009,583 8.5044 7.687 7.678 7.687 7.669 7.742 2,728,358 7.7004 -0.12%
2024-06-28 0 8.500 8.490 8.500 8.450 8.560 1,697,000 14,451,125 8.5157 7.696 7.687 7.696 7.651 7.751 1,874,170 7.7107 0.24%
2024-06-27 0 8.480 8.480 8.490 8.460 8.600 1,878,000 16,008,900 8.5244 7.678 7.678 7.687 7.660 7.787 2,074,067 7.7186 -1.62%
2024-06-26 0 8.620 8.610 8.620 8.570 8.660 2,347,000 20,240,790 8.6241 7.805 7.796 7.805 7.760 7.841 2,592,031 7.8089 -0.46%
2024-06-25 0 8.660 8.620 8.660 8.590 8.750 2,932,000 25,399,296 8.6628 7.841 7.805 7.841 7.778 7.923 3,238,106 7.8439 0.81%
2024-06-24 0 8.590 8.570 8.590 8.500 8.690 1,782,805 15,297,452 8.5806 7.778 7.760 7.778 7.696 7.869 1,968,933 7.7694 -1.04%
2024-06-21 0 8.680 8.670 8.680 8.620 8.800 1,835,313 15,946,548 8.6887 7.859 7.850 7.859 7.805 7.968 2,026,923 7.8674 -0.91%
2024-06-20 0 8.760 8.750 8.770 8.760 8.900 1,073,105 9,497,176 8.8502 7.932 7.923 7.941 7.932 8.059 1,185,139 8.0136 -0.68%
2024-06-19 0 8.820 8.810 8.830 8.740 8.840 1,114,500 9,827,185 8.8176 7.986 7.977 7.995 7.914 8.004 1,230,856 7.9840 0.92%
2024-06-18 0 8.740 8.730 8.740 8.690 8.780 1,033,000 9,044,219 8.7553 7.914 7.905 7.914 7.869 7.950 1,140,847 7.9276 0.58%
2024-06-17 0 8.690 8.670 8.690 8.570 8.720 2,482,500 21,475,530 8.6508 7.869 7.850 7.869 7.760 7.896 2,741,677 7.8330 0.23%
2024-06-14 0 8.670 8.660 8.670 8.650 8.730 843,500 7,310,195 8.6665 7.850 7.841 7.850 7.832 7.905 931,563 7.8472 0.46%
2024-06-13 0 8.630 8.610 8.630 8.600 8.720 2,516,372 21,718,541 8.6309 7.814 7.796 7.814 7.787 7.896 2,779,086 7.8150 -0.23%
2024-06-12 0 8.650 8.650 8.660 8.600 8.820 2,448,400 21,188,313 8.6539 7.832 7.832 7.841 7.787 7.986 2,704,017 7.8359 -1.03%
2024-06-11 0 8.740 8.700 8.740 8.620 8.890 3,094,000 26,977,911 8.7194 7.914 7.878 7.914 7.805 8.050 3,417,019 7.8952 -1.47%
2024-06-07 0 8.870 8.860 8.870 8.850 8.930 1,354,021 12,019,198 8.8767 8.031 8.022 8.031 8.013 8.086 1,495,383 8.0375 0.23%
2024-06-06 0 8.850 8.840 8.850 8.780 8.950 2,605,000 23,042,830 8.8456 8.013 8.004 8.013 7.950 8.104 2,876,967 8.0094 -0.45%
2024-06-05 0 8.890 8.860 8.890 8.830 8.950 1,775,867 15,778,979 8.8852 8.050 8.022 8.050 7.995 8.104 1,961,271 8.0453 0.45%
2024-06-04 0 8.850 8.840 8.850 8.780 8.900 2,924,000 25,888,880 8.8539 8.013 8.004 8.013 7.950 8.059 3,229,271 8.0169 0.80%
2024-06-03 0 8.780 8.770 8.780 8.680 8.880 1,708,794 14,981,998 8.7676 7.950 7.941 7.950 7.859 8.041 1,887,195 7.9388 1.15%
2024-05-31 0 8.680 8.670 8.680 8.680 8.840 1,838,112 16,053,512 8.7337 7.859 7.850 7.859 7.859 8.004 2,030,014 7.9081 -0.46%
2024-05-30 0 8.720 8.720 8.740 8.700 8.830 1,208,000 10,552,140 8.7352 7.896 7.896 7.914 7.878 7.995 1,334,117 7.9095 -1.02%
2024-05-29 0 8.810 8.800 8.810 8.750 8.830 860,593 7,567,307 8.7931 7.977 7.968 7.977 7.923 7.995 950,440 7.9619 0.00%
2024-05-28 0 8.810 8.800 8.810 8.800 8.920 1,183,400 10,461,300 8.8400 7.977 7.968 7.977 7.968 8.077 1,306,949 8.0044 0.00%
2024-05-27 0 8.810 8.800 8.840 8.680 8.850 1,447,000 12,649,610 8.7420 7.977 7.968 8.004 7.859 8.013 1,598,069 7.9156 -0.45%
2024-05-24 0 8.850 8.810 8.850 8.790 8.900 2,634,000 23,263,968 8.8322 8.013 7.977 8.013 7.959 8.059 2,908,994 7.9973 -0.78%
2024-05-23 0 8.920 8.900 8.920 8.880 9.080 2,235,000 19,946,770 8.9247 8.077 8.059 8.077 8.041 8.222 2,468,338 8.0811 -1.76%
2024-05-22 0 9.080 9.040 9.080 9.000 9.110 2,440,000 22,163,300 9.0833 8.222 8.185 8.222 8.149 8.249 2,694,740 8.2247 0.22%
2024-05-21 0 9.060 9.030 9.060 9.020 9.300 2,915,086 26,488,295 9.0866 8.204 8.176 8.204 8.167 8.421 3,219,426 8.2276 -2.58%
2024-05-20 0 9.300 9.280 9.300 9.200 9.320 1,822,000 16,881,301 9.2653 8.421 8.403 8.421 8.330 8.439 2,012,220 8.3894 0.98%
2024-05-17 0 9.210 9.200 9.210 9.100 9.230 2,305,500 21,140,990 9.1698 8.339 8.330 8.339 8.240 8.357 2,546,198 8.3030 0.77%
2024-05-16 0 9.140 9.120 9.140 9.050 9.220 6,144,001 55,973,819 9.1103 8.276 8.258 8.276 8.194 8.348 6,785,446 8.2491 0.88%
2024-05-14 0 9.060 9.050 9.060 9.010 9.360 2,557,125 23,437,490 9.1656 8.204 8.194 8.204 8.158 8.475 2,824,093 8.2991 -1.31%
2024-05-13 0 9.180 9.180 9.190 9.000 9.210 2,914,000 26,602,840 9.1293 8.312 8.312 8.321 8.149 8.339 3,218,227 8.2663 2.00%
2024-05-10 0 9.000 9.000 9.030 8.800 9.040 3,997,210 35,863,497 8.9721 8.149 8.149 8.176 7.968 8.185 4,414,526 8.1240 2.86%
2024-05-09 0 8.750 8.750 8.770 8.690 8.840 2,400,762 21,004,752 8.7492 7.923 7.923 7.941 7.869 8.004 2,651,406 7.9221 0.46%
2024-05-08 0 8.710 8.680 8.710 8.640 8.980 2,621,611 22,881,127 8.7279 7.887 7.859 7.887 7.823 8.131 2,895,312 7.9028 -1.91%
2024-05-07 0 9.530 9.520 9.530 9.470 9.610 1,857,196 17,682,784 9.5212 8.041 8.032 8.041 7.990 8.108 2,201,227 8.0331 -0.21%
2024-05-06 0 9.550 9.540 9.550 9.500 9.680 3,217,070 30,820,849 9.5804 8.057 8.049 8.057 8.015 8.167 3,813,006 8.0831 -0.10%
2024-05-03 0 9.560 9.550 9.560 9.470 9.600 3,903,000 37,177,022 9.5252 8.066 8.057 8.066 7.990 8.100 4,626,000 8.0365 0.63%
2024-05-02 0 9.500 9.500 9.530 9.320 9.620 4,540,000 43,085,445 9.4902 8.015 8.015 8.041 7.863 8.116 5,380,999 8.0070 1.93%
2024-04-30 0 9.320 9.320 9.330 9.250 9.440 1,599,000 14,943,930 9.3458 7.863 7.863 7.872 7.804 7.965 1,895,202 7.8851 -0.64%
2024-04-29 0 9.380 9.370 9.380 9.160 9.490 2,588,000 24,268,620 9.3774 7.914 7.906 7.914 7.728 8.007 3,067,406 7.9118 2.07%
2024-04-26 0 9.190 9.190 9.210 9.060 9.220 1,485,000 13,634,070 9.1812 7.754 7.754 7.771 7.644 7.779 1,760,084 7.7463 0.55%
2024-04-25 0 9.140 9.130 9.140 9.080 9.190 766,000 7,003,246 9.1426 7.712 7.703 7.712 7.661 7.754 907,895 7.7137 0.11%
2024-04-24 0 9.130 9.090 9.130 8.950 9.130 1,023,000 9,294,220 9.0853 7.703 7.669 7.703 7.551 7.703 1,212,503 7.6653 2.35%
2024-04-23 0 8.920 8.920 8.950 8.900 9.010 1,031,211 9,223,344 8.9442 7.526 7.526 7.551 7.509 7.602 1,222,235 7.5463 -0.78%
2024-04-22 0 8.990 8.950 8.990 8.900 9.020 644,000 5,778,523 8.9729 7.585 7.551 7.585 7.509 7.610 763,296 7.5705 1.93%
2024-04-19 0 8.820 8.820 8.850 8.730 8.850 659,000 5,795,290 8.7941 7.442 7.442 7.467 7.366 7.467 781,074 7.4196 0.00%
2024-04-18 0 8.820 8.810 8.820 8.780 8.910 385,000 3,413,320 8.8658 7.442 7.433 7.442 7.408 7.517 456,318 7.4801 0.23%
2024-04-17 0 8.800 8.790 8.800 8.770 8.820 508,000 4,469,621 8.7985 7.425 7.416 7.425 7.399 7.442 602,103 7.4234 0.23%
2024-04-16 0 8.780 8.770 8.780 8.760 8.870 1,484,400 13,038,296 8.7835 7.408 7.399 7.408 7.391 7.484 1,759,373 7.4108 -1.01%
2024-04-15 0 8.870 8.860 8.870 8.870 8.950 1,442,300 12,817,694 8.8870 7.484 7.475 7.484 7.484 7.551 1,709,475 7.4980 -1.00%
2024-04-12 0 8.960 8.960 8.970 8.960 9.130 1,626,170 14,643,123 9.0047 7.560 7.560 7.568 7.560 7.703 1,927,405 7.5973 -1.32%
2024-04-11 0 9.080 9.060 9.080 9.030 9.180 1,512,000 13,714,090 9.0702 7.661 7.644 7.661 7.619 7.745 1,792,086 7.6526 -1.09%
2024-04-10 0 9.180 9.180 9.190 9.120 9.220 1,823,070 16,725,735 9.1745 7.745 7.745 7.754 7.695 7.779 2,160,779 7.7406 0.88%
2024-04-09 0 9.100 9.090 9.100 9.050 9.120 849,698 7,723,633 9.0899 7.678 7.669 7.678 7.636 7.695 1,007,098 7.6692 0.78%
2024-04-08 0 9.030 9.020 9.030 9.010 9.100 898,457 8,123,298 9.0414 7.619 7.610 7.619 7.602 7.678 1,064,889 7.6283 0.22%
2024-04-05 0 9.010 9.000 9.010 9.010 9.150 1,083,640 9,797,470 9.0413 7.602 7.593 7.602 7.602 7.720 1,284,376 7.6282 -0.99%
2024-04-03 0 9.100 9.100 9.110 9.080 9.120 801,000 7,292,061 9.1037 7.678 7.678 7.686 7.661 7.695 949,379 7.6809 0.33%
2024-04-02 0 9.070 9.060 9.080 9.050 9.160 1,667,000 15,112,183 9.0655 7.652 7.644 7.661 7.636 7.728 1,975,798 7.6486 0.67%
2024-03-28 0 9.010 9.010 9.020 8.970 9.060 1,144,000 10,306,260 9.0090 7.602 7.602 7.610 7.568 7.644 1,355,917 7.6010 -0.22%
2024-03-27 0 9.030 9.020 9.030 9.000 9.100 1,587,125 14,364,792 9.0508 7.619 7.610 7.619 7.593 7.678 1,881,127 7.6363 0.11%
2024-03-26 0 9.020 9.020 9.030 8.990 9.100 766,000 6,912,900 9.0247 7.610 7.610 7.619 7.585 7.678 907,895 7.6142 0.11%
2024-03-25 0 9.010 9.010 9.030 8.980 9.080 929,667 8,391,349 9.0262 7.602 7.602 7.619 7.577 7.661 1,101,880 7.6155 -0.33%
2024-03-22 0 9.040 9.040 9.050 9.000 9.110 1,447,000 13,089,460 9.0459 7.627 7.627 7.636 7.593 7.686 1,715,045 7.6321 -1.31%
2024-03-21 0 9.160 9.160 9.180 9.050 9.210 1,647,000 15,089,965 9.1621 7.728 7.728 7.745 7.636 7.771 1,952,094 7.7301 1.33%
2024-03-20 0 9.040 9.010 9.040 9.010 9.160 1,059,000 9,577,670 9.0441 7.627 7.602 7.627 7.602 7.728 1,255,171 7.6306 -0.11%
2024-03-19 0 9.050 9.050 9.060 9.050 9.210 1,327,202 12,094,925 9.1131 7.636 7.636 7.644 7.636 7.771 1,573,056 7.6888 -1.74%
2024-03-18 0 9.210 9.200 9.210 9.100 9.300 993,477 9,135,510 9.1955 7.771 7.762 7.771 7.678 7.846 1,177,511 7.7583 1.54%
2024-03-15 0 9.070 9.070 9.120 9.070 9.290 2,768,101 25,198,330 9.1031 7.652 7.652 7.695 7.652 7.838 3,280,870 7.6804 -1.41%
2024-03-14 0 9.200 9.200 9.240 9.190 9.270 1,202,054 11,098,679 9.2331 7.762 7.762 7.796 7.754 7.821 1,424,725 7.7901 0.11%
2024-03-13 0 9.190 9.190 9.200 9.190 9.340 1,570,479 14,509,512 9.2389 7.754 7.754 7.762 7.754 7.880 1,861,398 7.7950 -1.61%
2024-03-12 0 9.340 9.330 9.340 9.060 9.360 2,012,627 18,613,628 9.2484 7.880 7.872 7.880 7.644 7.897 2,385,450 7.8030 3.09%
2024-03-11 0 9.060 9.050 9.060 8.970 9.070 1,454,606 13,143,215 9.0356 7.644 7.636 7.644 7.568 7.652 1,724,060 7.6234 0.89%
2024-03-08 0 8.980 8.970 8.980 8.970 9.090 1,472,016 13,264,593 9.0112 7.577 7.568 7.577 7.568 7.669 1,744,695 7.6028 0.67%
2024-03-07 0 8.920 8.920 8.950 8.920 9.050 2,228,711 19,988,748 8.9687 7.526 7.526 7.551 7.526 7.636 2,641,562 7.5670 0.11%
2024-03-06 0 8.910 8.910 8.930 8.860 9.000 2,267,000 20,250,940 8.9329 7.517 7.517 7.534 7.475 7.593 2,686,944 7.5368 0.22%
2024-03-05 0 8.890 8.890 8.900 8.860 9.130 4,429,000 39,598,695 8.9408 7.501 7.501 7.509 7.475 7.703 5,249,437 7.5434 -2.63%
2024-03-04 0 9.130 9.130 9.140 9.130 9.280 1,666,000 15,261,944 9.1608 7.703 7.703 7.712 7.703 7.830 1,974,613 7.7291 -0.76%
2024-03-01 0 9.200 9.190 9.200 9.090 9.240 5,757,304 52,658,783 9.1464 7.762 7.754 7.762 7.669 7.796 6,823,799 7.7169 0.99%
2024-02-29 0 9.110 9.110 9.200 9.110 9.310 30,068,054 274,405,206 9.1261 7.686 7.686 7.762 7.686 7.855 35,637,920 7.6998 -2.15%
2024-02-28 0 9.310 9.310 9.350 9.260 9.490 3,512,000 32,883,710 9.3632 7.855 7.855 7.889 7.813 8.007 4,162,570 7.8999 0.11%
2024-02-27 0 9.300 9.300 9.320 9.180 9.360 3,162,000 29,355,135 9.2837 7.846 7.846 7.863 7.745 7.897 3,747,735 7.8328 -0.53%
2024-02-26 0 9.350 9.350 9.370 9.330 9.460 2,162,000 20,301,205 9.3900 7.889 7.889 7.906 7.872 7.981 2,562,493 7.9224 -0.74%
2024-02-23 0 9.420 9.420 9.440 9.320 9.470 1,546,202 14,532,035 9.3985 7.948 7.948 7.965 7.863 7.990 1,832,624 7.9296 -0.11%
2024-02-22 0 9.430 9.430 9.450 9.200 9.450 2,768,315 25,760,468 9.3055 7.956 7.956 7.973 7.762 7.973 3,281,123 7.8511 1.40%
2024-02-21 0 9.300 9.290 9.300 9.080 9.460 3,713,918 34,529,293 9.2973 7.846 7.838 7.846 7.661 7.981 4,401,892 7.8442 1.97%
2024-02-20 0 9.120 9.120 9.130 9.060 9.410 3,881,000 35,460,865 9.1370 7.695 7.695 7.703 7.644 7.939 4,599,924 7.7090 -2.15%
2024-02-19 0 9.320 9.320 9.340 9.300 9.550 2,274,000 21,260,595 9.3494 7.863 7.863 7.880 7.846 8.057 2,695,240 7.8882 -2.41%
2024-02-16 0 9.550 9.460 9.550 9.010 9.550 3,263,500 30,476,786 9.3387 8.057 7.981 8.057 7.602 8.057 3,868,037 7.8791 1.81%
2024-02-15 0 9.380 9.350 9.380 9.260 9.460 1,651,250 15,399,038 9.3257 7.914 7.889 7.914 7.813 7.981 1,957,131 7.8682 -0.85%
2024-02-14 0 9.460 9.400 9.460 9.170 9.530 2,989,110 27,809,206 9.3035 7.981 7.931 7.981 7.737 8.041 3,542,819 7.8495 -0.42%
2024-02-09 0 9.500 9.490 9.500 9.400 9.550 883,000 8,350,670 9.4572 8.015 8.007 8.015 7.931 8.057 1,046,569 7.9791 -0.84%
2024-02-08 0 9.580 9.580 9.620 9.540 9.880 1,228,000 11,842,226 9.6435 8.083 8.083 8.116 8.049 8.336 1,455,477 8.1363 -1.54%
2024-02-07 0 9.730 9.690 9.730 9.690 9.880 484,456 4,730,853 9.7653 8.209 8.176 8.209 8.176 8.336 574,198 8.2391 -0.41%
2024-02-06 0 9.770 9.690 9.770 9.460 9.770 1,109,654 10,723,159 9.6635 8.243 8.176 8.243 7.981 8.243 1,315,209 8.1532 2.41%
2024-02-05 0 9.540 9.500 9.540 9.350 9.670 2,042,000 19,380,814 9.4911 8.049 8.015 8.049 7.889 8.159 2,420,264 8.0077 -1.24%
2024-02-02 0 9.660 9.650 9.670 9.570 9.890 2,599,000 25,256,030 9.7176 8.150 8.142 8.159 8.074 8.344 3,080,444 8.1988 -0.10%
2024-02-01 0 9.670 9.660 9.670 9.410 9.710 2,474,000 23,689,065 9.5752 8.159 8.150 8.159 7.939 8.192 2,932,289 8.0787 2.76%
2024-01-31 0 9.410 9.410 9.420 9.380 9.660 3,978,537 37,618,874 9.4555 7.939 7.939 7.948 7.914 8.150 4,715,529 7.9777 -1.98%
2024-01-30 0 9.600 9.600 9.610 9.600 9.900 2,763,000 26,861,845 9.7220 8.100 8.100 8.108 8.100 8.353 3,274,824 8.2025 -2.54%
2024-01-29 0 9.850 9.840 9.850 9.730 10.00 1,108,216 10,937,323 9.8693 8.311 8.302 8.311 8.209 8.437 1,313,504 8.3268 -1.40%
2024-01-26 0 9.990 9.910 9.990 9.900 10.16 1,399,000 14,010,430 10.015 8.429 8.361 8.429 8.353 8.572 1,658,154 8.4494 0.91%
2024-01-25 0 9.900 9.900 9.920 9.840 9.970 638,000 6,326,915 9.9168 8.353 8.353 8.370 8.302 8.412 756,184 8.3669 1.33%
2024-01-24 0 9.770 9.770 9.780 9.510 9.770 1,302,161 12,598,372 9.6750 8.243 8.243 8.251 8.024 8.243 1,543,376 8.1629 2.41%
2024-01-23 0 9.540 9.520 9.540 9.470 9.640 1,395,000 13,322,208 9.5500 8.049 8.032 8.049 7.990 8.133 1,653,413 8.0574 0.53%
2024-01-22 0 9.490 9.480 9.490 9.460 9.930 1,695,000 16,149,453 9.5277 8.007 7.998 8.007 7.981 8.378 2,008,985 8.0386 -4.33%
2024-01-19 0 9.920 9.910 9.920 9.870 10.02 450,452 4,460,009 9.9012 8.370 8.361 8.370 8.327 8.454 533,895 8.3537 0.10%
2024-01-18 0 9.910 9.910 9.940 9.700 9.980 1,133,000 11,142,790 9.8348 8.361 8.361 8.386 8.184 8.420 1,342,879 8.2977 2.06%
2024-01-17 0 9.710 9.700 9.710 9.700 10.14 2,814,000 27,651,595 9.8264 8.192 8.184 8.192 8.184 8.555 3,335,271 8.2907 -4.24%
2024-01-16 0 10.14 10.14 10.18 10.14 10.28 501,100 5,107,280 10.192 8.555 8.555 8.589 8.555 8.673 593,925 8.5992 -1.17%
2024-01-15 0 10.26 10.22 10.26 10.16 10.30 490,142 5,023,162 10.248 8.656 8.623 8.656 8.572 8.690 580,937 8.6467 -0.39%
2024-01-12 0 10.30 10.28 10.30 10.24 10.34 525,000 5,411,980 10.309 8.690 8.673 8.690 8.640 8.724 622,252 8.6974 0.78%
2024-01-11 0 10.22 10.22 10.24 10.14 10.28 1,695,000 17,336,400 10.228 8.623 8.623 8.640 8.555 8.673 2,008,985 8.6294 1.19%
2024-01-10 0 10.10 10.08 10.10 10.08 10.16 600,882 6,072,398 10.106 8.521 8.505 8.521 8.505 8.572 712,191 8.5264 -0.59%
2024-01-09 0 10.16 10.14 10.16 10.12 10.26 1,214,000 12,372,740 10.192 8.572 8.555 8.572 8.538 8.656 1,438,884 8.5988 0.00%
2024-01-08 0 10.16 10.16 10.20 10.16 10.30 784,939 7,995,647 10.186 8.572 8.572 8.606 8.572 8.690 930,343 8.5943 -0.59%
2024-01-05 0 10.22 10.22 10.30 10.22 10.40 2,121,000 21,860,450 10.307 8.623 8.623 8.690 8.623 8.775 2,513,898 8.6958 -1.54%
2024-01-04 0 10.38 10.38 10.40 10.36 10.50 1,832,000 19,057,780 10.403 8.758 8.758 8.775 8.741 8.859 2,171,363 8.7769 -1.33%
2024-01-03 0 10.52 10.50 10.52 10.44 10.60 683,000 7,186,690 10.522 8.876 8.859 8.876 8.808 8.943 809,520 8.8777 -0.94%
2024-01-02 0 10.62 10.60 10.62 10.58 10.70 1,587,000 16,867,650 10.629 8.960 8.943 8.960 8.926 9.028 1,880,979 8.9675 -0.19%
2023-12-29 0 10.64 10.62 10.64 10.58 10.70 1,090,000 11,606,820 10.648 8.977 8.960 8.977 8.926 9.028 1,291,914 8.9842 0.38%
2023-12-28 0 10.60 10.58 10.60 10.42 10.62 1,302,000 13,770,220 10.576 8.943 8.926 8.943 8.791 8.960 1,543,185 8.9232 1.73%
2023-12-27 0 10.42 10.42 10.44 10.34 10.48 274,000 2,857,520 10.429 8.791 8.791 8.808 8.724 8.842 324,756 8.7990 0.19%
2023-12-22 0 10.40 10.38 10.40 10.38 10.50 433,000 4,520,310 10.440 8.775 8.758 8.775 8.758 8.859 513,210 8.8079 -0.57%
2023-12-21 0 10.46 10.44 10.46 10.36 10.46 707,000 7,374,000 10.430 8.825 8.808 8.825 8.741 8.825 837,966 8.7999 0.58%
2023-12-20 0 10.40 10.34 10.40 10.34 10.50 548,286 5,704,214 10.404 8.775 8.724 8.775 8.724 8.859 649,852 8.7777 0.19%
2023-12-19 0 10.38 10.36 10.38 10.30 10.48 715,000 7,421,400 10.380 8.758 8.741 8.758 8.690 8.842 847,448 8.7574 -0.95%
2023-12-18 0 10.48 10.44 10.48 10.40 10.68 381,000 3,992,460 10.479 8.842 8.808 8.842 8.775 9.011 451,577 8.8411 -0.95%
2023-12-15 0 10.58 10.56 10.58 10.52 10.72 1,579,463 16,768,763 10.617 8.926 8.910 8.926 8.876 9.045 1,872,046 8.9575 0.19%
2023-12-14 0 10.56 10.52 10.56 10.44 10.66 1,327,730 14,015,548 10.556 8.910 8.876 8.910 8.808 8.994 1,573,681 8.9062 1.54%
2023-12-13 0 10.40 10.38 10.40 10.36 10.44 256,000 2,664,660 10.409 8.775 8.758 8.775 8.741 8.808 303,422 8.7820 -0.38%
2023-12-12 0 10.44 10.40 10.44 10.34 10.44 248,864 2,588,705 10.402 8.808 8.775 8.808 8.724 8.808 294,964 8.7763 0.77%
2023-12-11 0 10.36 10.34 10.36 10.28 10.44 513,800 5,320,872 10.356 8.741 8.724 8.741 8.673 8.808 608,977 8.7374 -0.38%
2023-12-08 0 10.40 10.36 10.40 10.36 10.58 273,000 2,843,820 10.417 8.775 8.741 8.775 8.741 8.926 323,571 8.7889 0.58%
2023-12-07 0 10.34 10.34 10.40 10.34 10.44 504,286 5,238,561 10.388 8.724 8.724 8.775 8.724 8.808 597,701 8.7645 -1.71%
2023-12-06 0 10.52 10.50 10.52 10.36 10.60 352,000 3,701,640 10.516 8.876 8.859 8.876 8.741 8.943 417,205 8.8725 1.74%
2023-12-05 0 10.34 10.34 10.36 10.34 10.46 379,000 3,936,140 10.386 8.724 8.724 8.741 8.724 8.825 449,207 8.7624 -1.52%
2023-12-04 0 10.50 10.50 10.52 10.36 10.60 528,054 5,525,291 10.463 8.859 8.859 8.876 8.741 8.943 625,872 8.8282 -0.57%
2023-12-01 0 10.56 10.50 10.56 10.42 10.60 305,010 3,198,326 10.486 8.910 8.859 8.910 8.791 8.943 361,511 8.8471 0.96%
2023-11-30 0 10.46 10.46 10.54 10.44 10.64 895,674 9,392,954 10.487 8.825 8.825 8.893 8.808 8.977 1,061,590 8.8480 -0.95%
2023-11-29 0 10.56 10.54 10.56 10.50 10.82 503,670 5,362,475 10.647 8.910 8.893 8.910 8.859 9.129 596,971 8.9828 -2.76%
2023-11-28 0 10.86 10.86 10.96 10.82 10.96 334,500 3,638,650 10.878 9.163 9.163 9.247 9.129 9.247 396,463 9.1778 0.00%
2023-11-27 0 10.86 10.86 10.88 10.86 11.02 278,000 3,039,800 10.935 9.163 9.163 9.180 9.163 9.298 329,497 9.2256 -1.99%
2023-11-24 0 11.08 11.02 11.08 10.94 11.08 118,000 1,299,599 11.014 9.348 9.298 9.348 9.230 9.348 139,859 9.2922 -0.54%
2023-11-23 0 11.14 11.02 11.14 10.90 11.14 272,000 2,995,490 11.013 9.399 9.298 9.399 9.196 9.399 322,386 9.2916 0.54%
2023-11-22 0 11.08 11.08 11.18 10.96 11.14 311,782 3,457,402 11.089 9.348 9.348 9.433 9.247 9.399 369,537 9.3560 0.00%
2023-11-21 0 11.08 11.00 11.08 10.88 11.22 461,000 5,124,480 11.116 9.348 9.281 9.348 9.180 9.466 546,397 9.3787 1.84%
2023-11-20 0 10.88 10.86 10.88 10.70 10.88 683,000 7,380,646 10.806 9.180 9.163 9.180 9.028 9.180 809,520 9.1173 0.55%
2023-11-17 0 10.82 10.82 10.86 10.80 10.98 156,455 1,698,099 10.854 9.129 9.129 9.163 9.112 9.264 185,437 9.1573 -1.64%
2023-11-16 0 11.00 11.00 11.02 11.00 11.26 262,545 2,904,893 11.064 9.281 9.281 9.298 9.281 9.500 311,179 9.3351 -2.31%
2023-11-15 0 11.26 11.24 11.26 10.80 11.26 1,002,000 11,080,898 11.059 9.500 9.483 9.500 9.112 9.500 1,187,612 9.3304 5.23%
2023-11-14 0 10.70 10.70 10.74 10.46 10.78 257,000 2,754,280 10.717 9.028 9.028 9.061 8.825 9.095 304,607 9.0421 1.90%
2023-11-13 0 10.50 10.38 10.50 10.36 10.50 644,500 6,713,670 10.417 8.859 8.758 8.859 8.741 8.859 763,888 8.7888 0.57%
2023-11-10 0 10.44 10.40 10.44 10.40 10.48 379,571 3,959,421 10.431 8.808 8.775 8.808 8.775 8.842 449,883 8.8010 -0.76%
2023-11-09 0 10.52 10.52 10.58 10.50 10.80 374,000 3,951,100 10.564 8.876 8.876 8.926 8.859 9.112 443,281 8.9133 -0.19%
2023-11-08 0 10.54 10.54 10.56 10.52 10.80 540,000 5,746,210 10.641 8.893 8.893 8.910 8.876 9.112 640,031 8.9780 -2.23%
2023-11-07 0 10.78 10.72 10.78 10.72 10.88 388,419 4,194,318 10.798 9.095 9.045 9.095 9.045 9.180 460,371 9.1107 -1.46%
2023-11-06 0 10.94 10.90 10.94 10.84 10.98 301,000 3,286,400 10.918 9.230 9.196 9.230 9.146 9.264 356,758 9.2119 0.92%
2023-11-03 0 10.84 10.80 10.84 10.70 10.94 496,000 5,383,399 10.854 9.146 9.112 9.146 9.028 9.230 587,880 9.1573 0.56%
2023-11-02 0 10.78 10.70 10.78 10.48 10.78 611,000 6,516,649 10.666 9.095 9.028 9.095 8.842 9.095 724,183 8.9986 4.05%
2023-11-01 0 10.36 10.36 10.46 10.32 10.62 1,393,305 14,529,086 10.428 8.741 8.741 8.825 8.707 8.960 1,651,404 8.7980 -0.58%
2023-10-31 0 10.42 10.40 10.42 10.34 10.60 443,850 4,639,699 10.453 8.791 8.775 8.791 8.724 8.943 526,070 8.8196 0.00%
2023-10-30 0 10.42 10.40 10.42 10.20 10.50 883,000 9,216,504 10.438 8.791 8.775 8.791 8.606 8.859 1,046,569 8.8064 -0.76%
2023-10-27 0 10.50 10.48 10.52 10.04 10.58 344,000 3,585,982 10.424 8.859 8.842 8.876 8.471 8.926 407,723 8.7951 1.94%
2023-10-26 0 10.30 10.30 10.32 10.20 10.54 565,000 5,801,180 10.268 8.690 8.690 8.707 8.606 8.893 669,662 8.6629 -2.28%
2023-10-25 0 10.54 10.46 10.54 10.42 10.68 455,045 4,803,001 10.555 8.893 8.825 8.893 8.791 9.011 539,338 8.9054 1.54%
2023-10-24 0 10.38 10.38 10.48 10.30 10.48 944,069 9,820,649 10.402 8.758 8.758 8.842 8.690 8.842 1,118,950 8.7767 -0.95%
2023-10-20 0 10.48 10.40 10.48 10.40 10.52 441,000 4,609,800 10.453 8.842 8.775 8.842 8.775 8.876 522,692 8.8193 0.00%
2023-10-19 0 10.48 10.48 10.50 10.46 10.60 324,500 3,410,930 10.511 8.842 8.842 8.859 8.825 8.943 384,611 8.8685 -1.32%
2023-10-18 0 10.62 10.60 10.62 10.62 10.86 479,000 5,106,680 10.661 8.960 8.943 8.960 8.960 9.163 567,731 8.9949 -0.75%
2023-10-17 0 10.70 10.62 10.70 10.60 10.76 444,761 4,750,217 10.680 9.028 8.960 9.028 8.943 9.078 527,149 9.0111 0.75%
2023-10-16 0 10.62 10.60 10.62 10.60 10.80 693,000 7,381,280 10.651 8.960 8.943 8.960 8.943 9.112 821,373 8.9865 -1.30%
2023-10-13 0 10.76 10.74 10.76 10.74 10.94 427,000 4,620,937 10.822 9.078 9.061 9.078 9.061 9.230 506,098 9.1305 -1.28%
2023-10-12 0 10.90 10.88 10.90 10.90 11.14 960,000 10,549,160 10.989 9.196 9.180 9.196 9.196 9.399 1,137,832 9.2713 -0.18%
2023-10-11 0 10.92 10.92 10.98 10.82 11.16 351,720 3,865,363 10.990 9.213 9.213 9.264 9.129 9.416 416,873 9.2723 -0.73%
2023-10-10 0 11.00 11.00 11.04 11.00 11.28 178,000 1,978,680 11.116 9.281 9.281 9.315 9.281 9.517 210,973 9.3788 -1.43%
2023-10-09 0 11.16 11.00 11.16 11.02 11.18 67,650 749,654 11.081 9.416 9.281 9.416 9.298 9.433 80,182 9.3494 0.72%
2023-10-06 0 11.08 11.02 11.08 11.00 11.16 176,000 1,952,920 11.096 9.348 9.298 9.348 9.281 9.416 208,603 9.3619 0.73%
2023-10-05 0 11.00 10.84 11.00 10.86 11.06 249,000 2,735,900 10.988 9.281 9.146 9.281 9.163 9.331 295,125 9.2703 0.36%
2023-10-04 0 10.96 10.96 11.00 10.92 11.08 296,000 3,253,960 10.993 9.247 9.247 9.281 9.213 9.348 350,832 9.2750 -0.54%
2023-10-03 0 11.02 10.96 11.02 10.78 11.04 942,336 10,358,842 10.993 9.298 9.247 9.298 9.095 9.315 1,116,896 9.2747 -0.18%
2023-09-29 0 11.04 11.02 11.12 10.78 11.14 535,000 5,922,100 11.069 9.315 9.298 9.382 9.095 9.399 634,104 9.3393 1.47%
2023-09-28 0 10.88 10.84 10.88 10.80 10.90 305,000 3,311,939 10.859 9.180 9.146 9.180 9.112 9.196 361,499 9.1617 -0.18%
2023-09-27 0 10.90 10.82 10.90 10.82 10.92 379,468 4,128,861 10.881 9.196 9.129 9.196 9.129 9.213 449,761 9.1801 0.74%
2023-09-26 0 10.82 10.82 10.90 10.80 10.98 172,000 1,873,120 10.890 9.129 9.129 9.196 9.112 9.264 203,862 9.1882 -1.46%
2023-09-25 0 10.98 10.96 11.00 10.86 11.24 300,000 3,288,329 10.961 9.264 9.247 9.281 9.163 9.483 355,573 9.2480 -2.14%
2023-09-22 0 11.22 11.16 11.24 10.76 11.24 581,000 6,428,060 11.064 9.466 9.416 9.483 9.078 9.483 688,626 9.3346 3.89%
2023-09-21 0 10.80 10.80 10.82 10.78 10.92 351,351 3,806,861 10.835 9.112 9.112 9.129 9.095 9.213 416,436 9.1415 -1.82%
2023-09-20 0 11.00 11.00 11.08 11.00 11.20 432,000 4,780,860 11.067 9.281 9.281 9.348 9.281 9.450 512,025 9.3372 -0.72%
2023-09-19 0 11.08 11.02 11.08 10.86 11.10 154,000 1,699,400 11.035 9.348 9.298 9.348 9.163 9.365 182,527 9.3104 1.84%
2023-09-18 0 10.88 10.88 10.90 10.86 11.10 393,000 4,333,520 11.027 9.180 9.180 9.196 9.163 9.365 465,800 9.3034 -1.98%
2023-09-15 0 11.10 11.10 11.12 10.94 11.10 430,569 4,770,193 11.079 9.365 9.365 9.382 9.230 9.365 510,328 9.3473 1.83%
2023-09-14 0 10.90 10.90 10.92 10.86 11.06 498,915 5,450,460 10.925 9.196 9.196 9.213 9.163 9.331 591,335 9.2172 0.37%
2023-09-13 0 10.86 10.84 10.90 10.82 10.96 349,730 3,805,062 10.880 9.163 9.146 9.196 9.129 9.247 414,515 9.1796 -0.18%
2023-09-12 0 10.88 10.88 10.90 10.80 10.96 813,000 8,865,780 10.905 9.180 9.180 9.196 9.112 9.247 963,602 9.2007 -0.64%
2023-09-11 0 11.16 11.16 11.20 11.12 11.30 839,000 9,377,140 11.177 9.239 9.239 9.272 9.206 9.355 1,013,489 9.2523 -0.89%
2023-09-07 0 11.26 11.20 11.26 11.08 11.30 380,526 4,266,923 11.213 9.321 9.272 9.321 9.172 9.355 459,665 9.2827 0.36%
2023-09-06 0 11.22 11.16 11.22 10.92 11.24 329,000 3,660,970 11.128 9.288 9.239 9.288 9.040 9.305 397,423 9.2118 2.19%
2023-09-05 0 10.98 10.98 11.00 10.90 11.04 382,000 4,196,020 10.984 9.090 9.090 9.106 9.023 9.139 461,446 9.0932 -0.90%
2023-09-04 0 11.08 11.08 11.16 10.88 11.20 993,653 11,000,955 11.071 9.172 9.172 9.239 9.007 9.272 1,200,306 9.1651 2.40%
2023-08-31 0 10.82 10.82 10.84 10.78 10.94 459,000 4,970,400 10.829 8.957 8.957 8.974 8.924 9.056 554,459 8.9644 0.56%
2023-08-30 0 10.76 10.76 10.82 10.76 11.02 523,000 5,681,140 10.863 8.907 8.907 8.957 8.907 9.123 631,770 8.9924 -0.37%
2023-08-29 0 10.80 10.80 10.84 10.64 10.88 516,000 5,576,260 10.807 8.941 8.941 8.974 8.808 9.007 623,314 8.9462 0.75%
2023-08-28 0 10.72 10.70 10.78 10.66 10.98 514,000 5,554,920 10.807 8.874 8.858 8.924 8.825 9.090 620,898 8.9466 0.00%
2023-08-25 0 10.72 10.72 10.86 10.72 10.88 434,000 4,683,680 10.792 8.874 8.874 8.990 8.874 9.007 524,260 8.9339 -1.47%
2023-08-24 0 10.88 10.80 10.88 10.74 10.94 304,000 3,308,520 10.883 9.007 8.941 9.007 8.891 9.056 367,224 9.0095 1.12%
2023-08-23 0 10.76 10.74 10.80 10.64 10.88 366,000 3,940,739 10.767 8.907 8.891 8.941 8.808 9.007 442,118 8.9133 -0.37%
2023-08-22 0 10.80 10.72 10.80 10.50 10.80 590,000 6,307,940 10.691 8.941 8.874 8.941 8.692 8.941 712,704 8.8507 3.05%
2023-08-21 0 10.48 10.48 10.60 10.46 10.64 925,197 9,730,812 10.518 8.676 8.676 8.775 8.659 8.808 1,117,613 8.7068 -1.32%
2023-08-18 0 10.62 10.62 10.64 10.60 10.70 721,500 7,696,330 10.667 8.792 8.792 8.808 8.775 8.858 871,552 8.8306 -1.12%
2023-08-17 0 10.74 10.74 10.78 10.68 10.86 658,000 7,061,720 10.732 8.891 8.891 8.924 8.841 8.990 794,846 8.8844 -0.56%
2023-08-16 0 10.80 10.80 10.84 10.72 10.88 940,000 10,162,140 10.811 8.941 8.941 8.974 8.874 9.007 1,135,494 8.9495 -0.74%
2023-08-15 0 10.88 10.86 10.90 10.82 11.22 749,200 8,170,980 10.906 9.007 8.990 9.023 8.957 9.288 905,013 9.0286 -1.45%
2023-08-14 0 11.04 11.04 11.08 11.02 11.32 940,000 10,418,480 11.083 9.139 9.139 9.172 9.123 9.371 1,135,494 9.1753 -2.30%
2023-08-11 0 11.30 11.26 11.30 11.24 11.40 292,000 3,296,690 11.290 9.355 9.321 9.355 9.305 9.437 352,728 9.3463 0.00%
2023-08-10 0 11.30 11.30 11.38 11.26 11.40 386,785 4,377,629 11.318 9.355 9.355 9.421 9.321 9.437 467,226 9.3694 -0.88%
2023-08-09 0 11.40 11.40 11.42 11.24 11.40 390,000 4,412,840 11.315 9.437 9.437 9.454 9.305 9.437 471,109 9.3669 0.18%
2023-08-08 0 11.38 11.28 11.38 11.24 11.52 636,000 7,199,500 11.320 9.421 9.338 9.421 9.305 9.537 768,271 9.3710 -1.22%
2023-08-07 0 11.52 11.52 11.54 11.42 11.60 309,470 3,570,432 11.537 9.537 9.537 9.553 9.454 9.603 373,831 9.5509 -0.69%
2023-08-04 0 11.60 11.60 11.62 11.46 11.80 1,302,800 15,105,890 11.595 9.603 9.603 9.619 9.487 9.768 1,573,747 9.5987 -1.36%
2023-08-03 0 11.76 11.66 11.76 11.60 11.90 260,000 3,039,080 11.689 9.735 9.653 9.735 9.603 9.851 314,073 9.6764 0.86%
2023-08-02 0 11.66 11.64 11.66 11.60 11.84 690,455 8,070,303 11.688 9.653 9.636 9.653 9.603 9.802 834,051 9.6760 -1.85%
2023-08-01 0 11.88 11.74 11.88 11.72 12.26 1,499,000 17,870,680 11.922 9.835 9.719 9.835 9.702 10.15 1,810,751 9.8692 -2.30%
2023-07-31 0 12.16 12.16 12.24 12.14 12.42 691,500 8,466,850 12.244 10.07 10.07 10.13 10.05 10.28 835,313 10.136 -0.65%
2023-07-28 0 12.24 12.22 12.28 12.08 12.32 427,125 5,226,287 12.236 10.13 10.12 10.17 10.00 10.20 515,955 10.129 -1.45%
2023-07-27 0 12.42 12.42 12.48 12.14 12.58 953,800 11,787,264 12.358 10.28 10.28 10.33 10.05 10.41 1,152,164 10.231 1.97%
2023-07-26 0 12.18 12.12 12.18 11.62 12.18 742,000 8,912,012 12.011 10.08 10.03 10.08 9.619 10.08 896,316 9.9429 4.28%
2023-07-25 0 11.68 11.68 11.72 11.52 11.72 1,164,000 13,520,358 11.615 9.669 9.669 9.702 9.537 9.702 1,406,080 9.6156 2.82%
2023-07-24 0 11.36 11.36 11.38 11.34 11.50 469,650 5,375,271 11.445 9.404 9.404 9.421 9.388 9.520 567,324 9.4748 -1.05%
2023-07-21 0 11.48 11.42 11.48 11.34 11.60 381,889 4,366,303 11.433 9.504 9.454 9.504 9.388 9.603 461,311 9.4650 0.53%
2023-07-20 0 11.42 11.42 11.44 11.28 11.50 491,000 5,610,620 11.427 9.454 9.454 9.470 9.338 9.520 593,115 9.4596 -0.17%
2023-07-19 0 11.44 11.38 11.44 11.30 11.64 261,615 2,979,223 11.388 9.470 9.421 9.470 9.355 9.636 316,024 9.4272 -0.35%
2023-07-18 0 11.48 11.48 11.50 11.42 11.52 699,000 8,045,398 11.510 9.504 9.504 9.520 9.454 9.537 844,373 9.5283 -1.20%
2023-07-14 0 11.62 11.56 11.62 11.40 11.68 314,000 3,635,580 11.578 9.619 9.570 9.619 9.437 9.669 379,303 9.5849 0.17%
2023-07-13 0 11.60 11.52 11.60 11.40 11.60 798,000 9,162,949 11.482 9.603 9.537 9.603 9.437 9.603 963,962 9.5055 2.47%
2023-07-12 0 11.32 11.32 11.38 11.32 11.44 434,698 4,943,967 11.373 9.371 9.371 9.421 9.371 9.470 525,103 9.4152 -0.35%
2023-07-11 0 11.36 11.34 11.38 11.22 11.42 573,000 6,489,000 11.325 9.404 9.388 9.421 9.288 9.454 692,168 9.3749 -0.18%
2023-07-10 0 11.38 11.38 11.42 11.34 11.58 407,314 4,645,430 11.405 9.421 9.421 9.454 9.388 9.586 492,024 9.4415 -0.52%
2023-07-07 0 11.44 11.42 11.44 11.34 11.62 653,147 7,467,628 11.433 9.470 9.454 9.470 9.388 9.619 788,984 9.4649 -0.87%
2023-07-06 0 11.54 11.54 11.60 11.52 11.94 542,000 6,297,460 11.619 9.553 9.553 9.603 9.537 9.884 654,721 9.6185 -2.53%
2023-07-05 0 11.84 11.82 11.84 11.82 11.94 263,000 3,122,729 11.873 9.802 9.785 9.802 9.785 9.884 317,697 9.8293 -0.84%
2023-07-04 0 11.94 11.94 11.96 11.90 11.98 254,000 3,035,620 11.951 9.884 9.884 9.901 9.851 9.917 306,825 9.8937 -0.17%
2023-07-03 0 11.96 11.96 11.98 11.90 12.02 570,011 6,782,932 11.900 9.901 9.901 9.917 9.851 9.951 688,558 9.8509 0.67%
2023-06-30 0 11.88 11.88 11.92 11.86 12.00 692,635 8,278,351 11.952 9.835 9.835 9.868 9.818 9.934 836,684 9.8942 -1.00%
2023-06-29 0 12.00 11.90 12.00 11.84 12.10 204,156 2,448,447 11.993 9.934 9.851 9.934 9.802 10.02 246,615 9.9282 -0.83%
2023-06-28 0 12.10 12.08 12.10 12.00 12.16 158,510 1,914,939 12.081 10.02 10.00 10.02 9.934 10.07 191,476 10.001 0.67%
2023-06-27 0 12.02 12.02 12.08 11.96 12.22 168,000 2,026,760 12.064 9.951 9.951 10.00 9.901 10.12 202,939 9.9870 0.67%
2023-06-26 0 11.94 11.94 12.00 11.84 12.04 245,812 2,949,878 12.001 9.884 9.884 9.934 9.802 9.967 296,934 9.9345 0.34%
2023-06-23 0 11.90 11.80 11.90 11.76 12.16 587,000 6,967,560 11.870 9.851 9.768 9.851 9.735 10.07 709,080 9.8262 -0.83%
2023-06-21 0 12.00 12.00 12.02 11.96 12.06 243,379 2,921,430 12.004 9.934 9.934 9.951 9.901 9.984 293,995 9.9370 -0.99%
2023-06-20 0 12.12 12.12 12.14 12.12 12.38 465,000 5,693,289 12.244 10.03 10.03 10.05 10.03 10.25 561,707 10.136 -1.62%
2023-06-19 0 12.32 12.32 12.44 12.20 12.48 273,637 3,394,608 12.406 10.20 10.20 10.30 10.10 10.33 330,546 10.270 0.98%
2023-06-16 0 12.20 12.20 12.26 12.20 12.64 810,637 9,983,262 12.315 10.10 10.10 10.15 10.10 10.46 979,227 10.195 -1.77%
2023-06-15 0 12.42 12.42 12.48 12.26 12.64 241,306 3,002,088 12.441 10.28 10.28 10.33 10.15 10.46 291,491 10.299 0.32%
2023-06-14 0 12.38 12.36 12.46 12.38 12.60 115,000 1,436,140 12.488 10.25 10.23 10.31 10.25 10.43 138,917 10.338 -1.12%
2023-06-13 0 12.52 12.50 12.54 12.46 12.64 146,000 1,832,020 12.548 10.36 10.35 10.38 10.31 10.46 176,364 10.388 0.16%
2023-06-12 0 12.50 12.50 12.58 12.44 12.58 125,640 1,569,247 12.490 10.35 10.35 10.41 10.30 10.41 151,770 10.340 -0.16%
2023-06-09 0 12.52 12.52 12.54 12.44 12.70 220,000 2,760,390 12.547 10.36 10.36 10.38 10.30 10.51 265,754 10.387 -0.63%
2023-06-08 0 12.60 12.52 12.60 12.40 12.62 355,573 4,461,871 12.548 10.43 10.36 10.43 10.27 10.45 429,522 10.388 0.16%
2023-06-07 0 12.58 12.58 12.62 12.50 12.80 355,241 4,487,040 12.631 10.41 10.41 10.45 10.35 10.60 429,121 10.456 -0.32%
2023-06-06 0 12.62 12.58 12.62 12.50 12.70 307,750 3,875,975 12.595 10.45 10.41 10.45 10.35 10.51 371,754 10.426 1.61%
2023-06-05 0 12.42 12.42 12.52 12.36 12.58 236,000 2,944,520 12.477 10.28 10.28 10.36 10.23 10.41 285,082 10.329 -0.32%
2023-06-02 0 12.46 12.42 12.46 12.00 12.48 502,092 6,199,931 12.348 10.31 10.28 10.31 9.934 10.33 606,513 10.222 4.88%
2023-06-01 0 11.88 11.86 11.88 11.68 11.98 675,000 7,944,220 11.769 9.835 9.818 9.835 9.669 9.917 815,382 9.7429 1.89%
2023-05-31 0 11.66 11.66 11.68 11.66 12.18 2,480,816 29,264,655 11.796 9.653 9.653 9.669 9.653 10.08 2,996,758 9.7654 -4.27%
2023-05-30 0 12.18 12.18 12.26 12.06 12.30 507,000 6,161,923 12.154 10.08 10.08 10.15 9.984 10.18 612,442 10.061 0.66%
2023-05-29 0 12.10 12.10 12.12 12.10 12.32 308,000 3,758,504 12.203 10.02 10.02 10.03 10.02 10.20 372,056 10.102 -1.31%
2023-05-25 0 12.26 12.26 12.32 12.26 12.52 465,400 5,734,946 12.323 10.15 10.15 10.20 10.15 10.36 562,190 10.201 -2.54%
2023-05-24 0 12.58 12.48 12.58 12.42 12.70 716,000 8,988,758 12.554 10.41 10.33 10.41 10.28 10.51 864,908 10.393 0.32%
2023-05-23 0 12.54 12.48 12.54 12.44 12.60 171,000 2,138,887 12.508 10.38 10.33 10.38 10.30 10.43 206,563 10.355 0.16%
2023-05-22 0 12.52 12.52 12.54 12.40 12.60 449,268 5,629,496 12.530 10.36 10.36 10.38 10.27 10.43 542,703 10.373 1.79%
2023-05-19 0 12.30 12.30 12.32 12.28 12.40 384,000 4,727,319 12.311 10.18 10.18 10.20 10.17 10.27 463,862 10.191 -1.28%
2023-05-18 0 12.46 12.40 12.46 12.38 12.76 766,224 9,543,169 12.455 10.31 10.27 10.31 10.25 10.56 925,578 10.311 -0.16%
2023-05-17 0 12.48 12.44 12.50 12.42 12.80 1,056,685 13,297,117 12.584 10.33 10.30 10.35 10.28 10.60 1,276,447 10.417 -2.80%
2023-05-16 0 12.84 12.76 12.86 12.74 13.12 231,000 2,975,440 12.881 10.63 10.56 10.65 10.55 10.86 279,042 10.663 0.00%
2023-05-15 0 12.84 12.78 12.84 12.68 13.00 606,000 7,744,180 12.779 10.63 10.58 10.63 10.50 10.76 732,031 10.579 0.00%
2023-05-12 0 12.84 12.82 12.84 12.80 13.02 697,000 8,967,020 12.865 10.63 10.61 10.63 10.60 10.78 841,957 10.650 -1.08%
2023-05-11 0 12.98 12.98 13.00 12.98 13.14 385,000 5,019,080 13.037 10.75 10.75 10.76 10.75 10.88 465,069 10.792 -0.92%
2023-05-10 0 13.10 13.04 13.10 13.04 13.20 569,284 7,449,128 13.085 10.84 10.79 10.84 10.79 10.93 687,680 10.832 -0.76%
2023-05-09 0 13.20 13.20 13.30 13.20 13.50 651,000 8,682,180 13.337 10.93 10.93 11.01 10.93 11.18 786,390 11.041 -1.93%
2023-05-08 0 13.46 13.36 13.46 13.32 13.48 420,139 5,631,842 13.405 11.14 11.06 11.14 11.03 11.16 507,516 11.097 1.20%
2023-05-05 0 13.30 13.28 13.30 13.12 13.48 771,000 10,296,250 13.354 11.01 10.99 11.01 10.86 11.16 931,347 11.055 1.22%
2023-05-04 0 13.14 13.14 13.18 13.04 13.24 805,000 10,555,690 13.113 10.88 10.88 10.91 10.79 10.96 972,418 10.855 0.77%
2023-05-03 0 13.04 13.02 13.04 13.02 13.54 1,010,000 13,249,790 13.119 10.79 10.78 10.79 10.78 11.21 1,220,052 10.860 -2.32%
2023-05-02 0 14.00 13.92 14.00 13.70 14.00 894,068 12,390,427 13.858 11.05 10.99 11.05 10.81 11.05 1,132,594 10.940 1.60%
2023-04-28 0 13.78 13.78 13.80 13.74 13.90 547,000 7,561,280 13.823 10.88 10.88 10.89 10.85 10.97 692,933 10.912 0.00%
2023-04-27 0 13.78 13.76 13.78 13.66 13.90 575,208 7,919,425 13.768 10.88 10.86 10.88 10.78 10.97 728,666 10.868 0.58%
2023-04-26 0 13.70 13.70 13.72 13.66 13.88 438,258 6,031,320 13.762 10.81 10.81 10.83 10.78 10.96 555,180 10.864 0.15%
2023-04-25 0 13.68 13.64 13.70 13.62 13.78 417,000 5,694,580 13.656 10.80 10.77 10.81 10.75 10.88 528,251 10.780 0.29%
2023-04-24 0 13.64 13.64 13.70 13.60 13.72 454,000 6,204,100 13.665 10.77 10.77 10.81 10.74 10.83 575,122 10.787 -0.58%
2023-04-21 0 13.72 13.72 13.80 13.72 13.92 421,000 5,807,990 13.796 10.83 10.83 10.89 10.83 10.99 533,318 10.890 -0.87%
2023-04-20 0 13.84 13.84 13.88 13.78 13.88 117,000 1,620,080 13.847 10.93 10.93 10.96 10.88 10.96 148,214 10.931 0.73%
2023-04-19 0 13.74 13.74 13.76 13.72 14.02 561,000 7,727,435 13.774 10.85 10.85 10.86 10.83 11.07 710,668 10.873 -1.43%
2023-04-18 0 13.94 13.94 13.96 13.90 14.08 371,000 5,179,180 13.960 11.00 11.00 11.02 10.97 11.11 469,978 11.020 -1.41%
2023-04-17 0 14.14 14.04 14.14 13.92 14.14 191,000 2,676,700 14.014 11.16 11.08 11.16 10.99 11.16 241,956 11.063 0.43%
2023-04-14 0 14.08 14.06 14.08 13.90 14.20 344,030 4,826,661 14.030 11.11 11.10 11.11 10.97 11.21 435,813 11.075 0.00%
2023-04-13 0 14.08 14.06 14.08 13.96 14.10 476,562 6,704,857 14.069 11.11 11.10 11.11 11.02 11.13 603,703 11.106 -0.98%
2023-04-12 0 14.22 14.20 14.22 14.02 14.24 313,284 4,424,476 14.123 11.23 11.21 11.23 11.07 11.24 396,864 11.149 0.57%
2023-04-11 0 14.14 14.06 14.14 14.00 14.26 243,064 3,427,159 14.100 11.16 11.10 11.16 11.05 11.26 307,911 11.130 0.43%
2023-04-06 0 14.08 14.00 14.08 13.84 14.08 192,650 2,694,459 13.986 11.11 11.05 11.11 10.93 11.11 244,047 11.041 1.88%
2023-04-04 0 13.82 13.80 13.84 13.82 14.00 94,000 1,304,160 13.874 10.91 10.89 10.93 10.91 11.05 119,078 10.952 0.14%
2023-04-03 0 13.80 13.72 13.82 13.68 14.14 988,000 13,690,712 13.857 10.89 10.83 10.91 10.80 11.16 1,251,586 10.939 -0.43%
2023-03-31 0 13.86 13.86 13.90 13.72 13.98 479,000 6,644,300 13.871 10.94 10.94 10.97 10.83 11.04 606,791 10.950 2.06%
2023-03-30 0 13.58 13.58 13.64 13.38 13.60 236,000 3,193,580 13.532 10.72 10.72 10.77 10.56 10.74 298,962 10.682 0.30%
2023-03-29 0 13.54 13.52 13.54 13.50 13.72 213,151 2,895,513 13.584 10.69 10.67 10.69 10.66 10.83 270,017 10.723 -0.44%
2023-03-28 0 13.60 13.58 13.62 13.42 13.62 218,245 2,953,822 13.534 10.74 10.72 10.75 10.59 10.75 276,470 10.684 0.74%
2023-03-27 0 13.50 13.50 13.52 13.50 13.82 453,000 6,162,479 13.604 10.66 10.66 10.67 10.66 10.91 573,855 10.739 -2.03%
2023-03-24 0 13.78 13.72 13.78 13.60 13.90 442,950 6,110,802 13.796 10.88 10.83 10.88 10.74 10.97 561,124 10.890 1.32%
2023-03-23 0 13.60 13.60 13.66 13.50 13.84 370,000 5,036,022 13.611 10.74 10.74 10.78 10.66 10.93 468,711 10.744 -1.59%
2023-03-22 0 13.82 13.76 13.84 13.38 13.88 442,000 6,060,960 13.713 10.91 10.86 10.93 10.56 10.96 559,920 10.825 3.13%
2023-03-21 0 13.40 13.38 13.44 13.26 13.54 529,286 7,127,425 13.466 10.58 10.56 10.61 10.47 10.69 670,493 10.630 -0.74%
2023-03-20 0 13.50 13.36 13.50 13.30 14.10 1,086,300 14,694,732 13.527 10.66 10.55 10.66 10.50 11.13 1,376,112 10.678 -3.71%
2023-03-17 0 14.02 14.02 14.10 13.58 14.02 2,487,794 34,250,824 13.768 11.07 11.07 11.13 10.72 11.07 3,151,507 10.868 2.34%
2023-03-16 0 13.70 13.68 13.70 13.64 13.88 175,650 2,412,625 13.735 10.81 10.80 10.81 10.77 10.96 222,511 10.843 -0.44%
2023-03-15 0 13.76 13.70 13.76 13.54 13.86 68,000 939,024 13.809 10.86 10.81 10.86 10.69 10.94 86,142 10.901 1.03%
2023-03-14 0 13.62 13.60 13.68 13.58 13.88 705,090 9,662,727 13.704 10.75 10.74 10.80 10.72 10.96 893,199 10.818 -2.01%
2023-03-13 0 13.90 13.88 13.90 13.56 14.10 965,135 13,310,823 13.792 10.97 10.96 10.97 10.70 11.13 1,222,621 10.887 1.76%
2023-03-10 0 13.66 13.66 13.70 13.66 14.38 982,702 13,657,360 13.898 10.78 10.78 10.81 10.78 11.35 1,244,875 10.971 -5.01%
2023-03-09 0 14.38 14.38 14.42 14.22 14.46 311,176 4,472,899 14.374 11.35 11.35 11.38 11.23 11.41 394,194 11.347 0.56%
2023-03-08 0 14.30 14.28 14.30 14.26 14.46 365,000 5,239,905 14.356 11.29 11.27 11.29 11.26 11.41 462,378 11.333 -2.59%
2023-03-07 0 14.68 14.50 14.68 14.50 14.70 276,153 4,038,622 14.625 11.59 11.45 11.59 11.45 11.60 349,827 11.545 1.24%
2023-03-06 0 14.50 14.46 14.56 14.26 14.52 259,250 3,751,300 14.470 11.45 11.41 11.49 11.26 11.46 328,415 11.422 0.83%
2023-03-03 0 14.38 14.38 14.42 14.26 14.42 369,192 5,312,718 14.390 11.35 11.35 11.38 11.26 11.38 467,688 11.360 -0.83%
2023-03-02 0 14.50 14.42 14.50 14.10 14.50 268,125 3,847,495 14.350 11.45 11.38 11.45 11.13 11.45 339,657 11.328 0.69%
2023-03-01 0 14.40 14.36 14.40 14.34 14.48 844,000 12,136,238 14.379 11.37 11.34 11.37 11.32 11.43 1,069,169 11.351 0.98%
2023-02-28 0 14.26 14.14 14.26 14.18 14.46 232,000 3,312,080 14.276 11.26 11.16 11.26 11.19 11.41 293,895 11.270 0.42%
2023-02-27 0 14.20 14.18 14.20 14.16 14.38 143,995 2,048,220 14.224 11.21 11.19 11.21 11.18 11.35 182,411 11.229 -1.39%
2023-02-24 0 14.40 14.36 14.40 14.26 14.42 289,345 4,149,269 14.340 11.37 11.34 11.37 11.26 11.38 366,539 11.320 -0.14%
2023-02-23 0 14.42 14.40 14.42 14.30 14.50 372,645 5,358,934 14.381 11.38 11.37 11.38 11.29 11.45 472,062 11.352 -0.55%
2023-02-22 0 14.50 14.48 14.52 14.36 14.70 430,000 6,224,640 14.476 11.45 11.43 11.46 11.34 11.60 544,719 11.427 -0.96%
2023-02-21 0 14.64 14.62 14.64 14.50 14.82 456,053 6,659,304 14.602 11.56 11.54 11.56 11.45 11.70 577,722 11.527 -0.81%
2023-02-20 0 14.76 14.64 14.76 14.60 14.86 832,248 12,220,880 14.684 11.65 11.56 11.65 11.53 11.73 1,054,282 11.592 0.68%
2023-02-17 0 14.66 14.62 14.68 14.60 14.80 322,000 4,734,240 14.703 11.57 11.54 11.59 11.53 11.68 407,906 11.606 -0.41%
2023-02-16 0 14.72 14.72 14.80 14.68 14.98 394,389 5,849,807 14.833 11.62 11.62 11.68 11.59 11.83 499,607 11.709 0.00%
2023-02-15 0 14.72 14.62 14.72 14.60 14.88 174,000 2,559,880 14.712 11.62 11.54 11.62 11.53 11.75 220,421 11.614 0.00%
2023-02-14 0 14.72 14.70 14.72 14.64 15.06 320,000 4,730,198 14.782 11.62 11.60 11.62 11.56 11.89 405,372 11.669 -0.81%
2023-02-13 0 14.84 14.82 14.84 14.76 15.06 430,000 6,394,880 14.872 11.71 11.70 11.71 11.65 11.89 544,719 11.740 -1.07%
2023-02-10 0 15.00 14.92 15.00 14.90 15.04 261,827 3,921,383 14.977 11.84 11.78 11.84 11.76 11.87 331,679 11.823 -0.13%
2023-02-09 0 15.02 15.02 15.08 15.00 15.10 175,000 2,633,040 15.046 11.86 11.86 11.90 11.84 11.92 221,688 11.877 0.40%
2023-02-08 0 14.96 14.96 14.98 14.94 15.14 243,000 3,648,780 15.016 11.81 11.81 11.83 11.79 11.95 307,829 11.853 -1.19%
2023-02-07 0 15.14 15.04 15.14 14.94 15.22 533,811 8,043,479 15.068 11.95 11.87 11.95 11.79 12.01 676,225 11.895 0.66%
2023-02-06 0 15.04 14.96 15.04 14.86 15.26 449,000 6,724,640 14.977 11.87 11.81 11.87 11.73 12.05 568,788 11.823 -1.57%
2023-02-03 0 15.28 15.20 15.28 14.80 15.30 2,167,300 32,790,486 15.130 12.06 12.00 12.06 11.68 12.08 2,745,509 11.943 1.19%
2023-02-02 0 15.10 15.02 15.12 14.80 15.34 2,049,820 31,018,824 15.132 11.92 11.86 11.94 11.68 12.11 2,596,687 11.946 1.62%
2023-02-01 0 14.86 14.70 14.86 14.34 14.86 706,000 10,293,060 14.579 11.73 11.60 11.73 11.32 11.73 894,352 11.509 2.77%
2023-01-31 0 14.46 14.28 14.46 14.20 14.80 4,831,264 70,497,992 14.592 11.41 11.27 11.41 11.21 11.68 6,120,186 11.519 -1.23%
2023-01-30 0 14.64 14.50 14.64 14.54 14.88 585,000 8,605,490 14.710 11.56 11.45 11.56 11.48 11.75 741,071 11.612 -0.68%
2023-01-27 0 14.74 14.66 14.74 14.58 14.80 324,000 4,771,510 14.727 11.64 11.57 11.64 11.51 11.68 410,439 11.625 -0.14%
2023-01-26 0 14.76 14.76 14.78 14.50 14.76 398,650 5,840,351 14.650 11.65 11.65 11.67 11.45 11.65 505,005 11.565 2.22%
2023-01-20 0 14.44 14.38 14.46 14.26 14.46 162,000 2,326,490 14.361 11.40 11.35 11.41 11.26 11.41 205,220 11.337 0.84%
2023-01-19 0 14.32 14.32 14.34 14.08 14.32 178,165 2,538,329 14.247 11.30 11.30 11.32 11.11 11.30 225,697 11.247 0.85%
2023-01-18 0 14.20 14.12 14.20 14.04 14.22 64,000 902,760 14.106 11.21 11.15 11.21 11.08 11.23 81,074 11.135 -0.56%
2023-01-17 0 14.28 14.06 14.28 13.94 14.30 264,938 3,735,412 14.099 11.27 11.10 11.27 11.00 11.29 335,620 11.130 0.56%
2023-01-16 0 14.20 14.06 14.20 14.02 14.28 353,000 4,992,334 14.143 11.21 11.10 11.21 11.07 11.27 447,176 11.164 0.85%
2023-01-13 0 14.08 14.00 14.08 13.90 14.08 443,000 6,205,175 14.007 11.11 11.05 11.11 10.97 11.11 561,187 11.057 0.72%
2023-01-12 0 13.98 13.90 13.98 13.84 14.08 414,242 5,773,938 13.939 11.04 10.97 11.04 10.93 11.11 524,757 11.003 -0.14%
2023-01-11 0 14.00 13.90 14.00 13.84 14.10 533,066 7,445,965 13.968 11.05 10.97 11.05 10.93 11.13 675,282 11.026 -0.71%
2023-01-10 0 14.10 14.10 14.24 14.00 14.24 251,000 3,538,308 14.097 11.13 11.13 11.24 11.05 11.24 317,964 11.128 -0.98%
2023-01-09 0 14.24 14.16 14.24 14.14 14.58 519,100 7,439,117 14.331 11.24 11.18 11.24 11.16 11.51 657,590 11.313 -1.66%
2023-01-06 0 14.48 14.40 14.48 14.34 14.60 494,488 7,153,244 14.466 11.43 11.37 11.43 11.32 11.53 626,411 11.419 -0.82%
2023-01-05 0 14.60 14.48 14.60 14.50 14.74 459,074 6,707,144 14.610 11.53 11.43 11.53 11.45 11.64 581,549 11.533 -0.68%
2023-01-04 0 14.70 14.60 14.70 14.52 14.76 475,117 6,953,425 14.635 11.60 11.53 11.60 11.46 11.65 601,872 11.553 1.24%
2023-01-03 0 14.52 14.42 14.52 14.06 14.52 808,000 11,598,580 14.355 11.46 11.38 11.46 11.10 11.46 1,023,565 11.332 1.26%
2022-12-30 0 14.34 14.18 14.36 14.14 14.34 485,000 6,893,460 14.213 11.32 11.19 11.34 11.16 11.32 614,392 11.220 0.70%
2022-12-29 0 14.24 14.10 14.24 13.96 14.24 101,000 1,432,680 14.185 11.24 11.13 11.24 11.02 11.24 127,946 11.198 -0.42%
2022-12-28 0 14.30 14.14 14.30 13.84 14.30 393,000 5,524,700 14.058 11.29 11.16 11.29 10.93 11.29 497,848 11.097 2.73%
2022-12-23 0 13.92 13.82 13.94 13.66 13.96 203,000 2,811,347 13.849 10.99 10.91 11.00 10.78 11.02 257,158 10.932 0.87%
2022-12-22 0 13.80 13.72 13.80 13.46 13.86 383,000 5,274,969 13.773 10.89 10.83 10.89 10.63 10.94 485,180 10.872 1.77%
2022-12-21 0 13.56 13.48 13.56 13.44 13.68 287,493 3,893,020 13.541 10.70 10.64 10.70 10.61 10.80 364,193 10.689 -1.02%
2022-12-20 0 13.70 13.70 13.72 13.62 13.88 602,000 8,268,183 13.735 10.81 10.81 10.83 10.75 10.96 762,606 10.842 -2.70%
2022-12-19 0 14.08 13.92 14.10 13.82 14.22 670,400 9,393,673 14.012 11.11 10.99 11.13 10.91 11.23 849,255 11.061 -0.98%
2022-12-16 0 14.22 14.06 14.22 13.84 14.26 1,663,999 23,534,455 14.143 11.23 11.10 11.23 10.93 11.26 2,107,934 11.165 1.28%
2022-12-15 0 14.04 14.04 14.16 13.90 14.20 684,648 9,644,630 14.087 11.08 11.08 11.18 10.97 11.21 867,304 11.120 -1.27%
2022-12-14 0 14.22 14.22 14.30 14.20 14.50 864,600 12,336,508 14.268 11.23 11.23 11.29 11.21 11.45 1,095,265 11.263 -1.93%
2022-12-13 0 14.50 14.38 14.50 14.04 14.50 375,026 5,368,985 14.316 11.45 11.35 11.45 11.08 11.45 475,078 11.301 1.12%
2022-12-12 0 14.34 14.26 14.36 14.14 14.66 325,039 4,652,925 14.315 11.32 11.26 11.34 11.16 11.57 411,755 11.300 -2.18%
2022-12-09 0 14.66 14.58 14.66 14.20 14.70 1,130,999 16,414,427 14.513 11.57 11.51 11.57 11.21 11.60 1,432,736 11.457 3.39%
2022-12-08 0 14.18 14.08 14.20 13.62 14.20 879,187 12,289,592 13.978 11.19 11.11 11.21 10.75 11.21 1,113,743 11.034 0.85%
2022-12-07 0 14.06 14.06 14.10 13.70 14.32 918,150 12,970,484 14.127 11.10 11.10 11.13 10.81 11.30 1,163,101 11.152 -1.26%
2022-12-06 0 14.24 14.20 14.26 13.82 14.24 946,999 13,349,930 14.097 11.24 11.21 11.26 10.91 11.24 1,199,647 11.128 2.30%
2022-12-05 0 13.92 13.88 13.92 13.50 13.94 807,504 11,130,534 13.784 10.99 10.96 10.99 10.66 11.00 1,022,936 10.881 3.11%
2022-12-02 0 13.50 13.50 13.68 13.36 13.86 353,504 4,793,140 13.559 10.66 10.66 10.80 10.55 10.94 447,815 10.703 -1.89%
2022-12-01 0 13.76 13.70 13.76 13.16 13.86 1,650,000 22,621,620 13.710 10.86 10.81 10.86 10.39 10.94 2,090,200 10.823 0.44%
2022-11-30 0 13.70 13.44 13.70 12.92 13.70 898,795 12,167,858 13.538 10.81 10.61 10.81 10.20 10.81 1,138,583 10.687 3.79%
2022-11-29 0 13.20 13.20 13.26 12.96 13.26 342,000 4,494,920 13.143 10.42 10.42 10.47 10.23 10.47 433,241 10.375 1.07%
2022-11-28 0 13.06 13.00 13.08 12.74 13.20 179,000 2,319,160 12.956 10.31 10.26 10.33 10.06 10.42 226,755 10.228 -1.06%
2022-11-25 0 13.20 13.10 13.20 12.80 13.22 379,000 4,948,320 13.056 10.42 10.34 10.42 10.10 10.44 480,113 10.307 2.96%
2022-11-24 0 12.82 12.80 12.82 12.60 12.98 245,000 3,141,560 12.823 10.12 10.10 10.12 9.946 10.25 310,363 10.122 1.42%
2022-11-23 0 12.64 12.62 12.64 12.40 12.80 361,000 4,561,720 12.636 9.978 9.962 9.978 9.789 10.10 457,310 9.9751 -0.16%
2022-11-22 0 12.66 12.58 12.66 12.46 12.94 373,750 4,743,365 12.691 9.994 9.931 9.994 9.836 10.21 473,462 10.018 0.48%
2022-11-21 0 12.60 12.60 12.72 12.36 12.76 619,000 7,801,220 12.603 9.946 9.946 10.04 9.757 10.07 784,142 9.9487 -0.63%
2022-11-18 0 12.68 12.54 12.68 12.58 12.82 617,600 7,824,587 12.669 10.01 9.899 10.01 9.931 10.12 782,368 10.001 -0.78%
2022-11-17 0 12.78 12.76 12.78 12.60 12.88 813,000 10,373,710 12.760 10.09 10.07 10.09 9.946 10.17 1,029,898 10.073 -0.16%
2022-11-16 0 12.80 12.74 12.80 12.56 12.98 880,997 11,280,421 12.804 10.10 10.06 10.10 9.915 10.25 1,116,036 10.108 1.91%
2022-11-15 0 12.56 12.48 12.56 12.16 12.58 482,000 5,990,860 12.429 9.915 9.852 9.915 9.599 9.931 610,592 9.8116 3.63%
2022-11-14 0 12.12 11.98 12.12 11.90 12.16 605,000 7,271,570 12.019 9.568 9.457 9.568 9.394 9.599 766,407 9.4879 4.12%
2022-11-11 0 11.64 11.64 11.66 11.06 11.80 1,113,792 12,800,476 11.493 9.189 9.189 9.204 8.731 9.315 1,410,938 9.0723 6.40%
2022-11-10 0 10.94 10.80 10.94 10.74 11.08 412,386 4,464,753 10.827 8.636 8.526 8.636 8.478 8.747 522,406 8.5465 0.00%
2022-11-09 0 10.94 10.82 10.94 10.80 11.18 1,090,470 11,973,160 10.980 8.636 8.541 8.636 8.526 8.825 1,381,394 8.6674 -0.73%
2022-11-08 0 11.02 10.92 11.02 10.72 11.02 1,959,998 21,258,242 10.846 8.699 8.620 8.699 8.462 8.699 2,482,902 8.5619 0.00%
2022-11-07 0 11.02 11.02 11.04 10.94 11.14 733,197 8,080,000 11.020 8.699 8.699 8.715 8.636 8.794 928,805 8.6993 2.80%
2022-11-04 0 10.72 10.72 10.86 10.12 10.92 1,860,000 19,952,652 10.727 8.462 8.462 8.573 7.989 8.620 2,356,225 8.4681 4.28%
2022-11-03 0 10.28 10.20 10.28 10.16 10.44 825,500 8,503,032 10.300 8.115 8.052 8.115 8.020 8.241 1,045,733 8.1312 -1.72%
2022-11-02 0 10.46 10.42 10.46 9.900 10.50 1,028,039 10,484,415 10.198 8.257 8.226 8.257 7.815 8.289 1,302,307 8.0506 0.00%
2022-11-01 0 10.46 10.46 10.48 10.18 10.52 794,500 8,213,185 10.338 8.257 8.257 8.273 8.036 8.304 1,006,463 8.1604 2.75%
2022-10-31 0 10.18 10.16 10.18 10.16 10.56 1,000,000 10,258,402 10.258 8.036 8.020 8.036 8.020 8.336 1,266,788 8.0980 -3.60%
2022-10-28 0 10.56 10.50 10.56 10.42 10.96 1,026,902 10,999,260 10.711 8.336 8.289 8.336 8.226 8.652 1,300,867 8.4553 -2.40%
2022-10-27 0 10.82 10.82 10.84 10.70 11.08 450,311 4,915,939 10.917 8.541 8.541 8.557 8.447 8.747 570,448 8.6177 0.00%
2022-10-26 0 10.82 10.80 10.92 10.70 11.28 1,393,570 15,134,288 10.860 8.541 8.526 8.620 8.447 8.904 1,765,357 8.5729 -1.28%
2022-10-25 0 10.96 10.96 11.02 10.90 11.36 1,018,750 11,200,455 10.994 8.652 8.652 8.699 8.604 8.968 1,290,540 8.6789 -3.35%
2022-10-24 0 11.34 11.32 11.34 11.34 11.96 724,790 8,338,901 11.505 8.952 8.936 8.952 8.952 9.441 918,155 9.0822 -5.34%
2022-10-21 0 11.98 11.96 12.00 11.86 12.16 117,000 1,407,640 12.031 9.457 9.441 9.473 9.362 9.599 148,214 9.4973 -1.16%
2022-10-20 0 12.12 12.10 12.12 12.00 12.16 352,463 4,266,590 12.105 9.568 9.552 9.568 9.473 9.599 446,496 9.5557 0.33%
2022-10-19 0 12.08 12.08 12.10 12.08 12.34 521,000 6,358,080 12.204 9.536 9.536 9.552 9.536 9.741 659,996 9.6335 -1.15%
2022-10-18 0 12.22 12.20 12.22 12.12 12.38 462,775 5,649,885 12.209 9.646 9.631 9.646 9.568 9.773 586,238 9.6375 0.16%
2022-10-17 0 12.20 12.16 12.20 12.10 12.32 261,228 3,187,974 12.204 9.631 9.599 9.631 9.552 9.725 330,920 9.6337 -0.49%
2022-10-14 0 12.26 12.26 12.30 12.26 12.66 418,575 5,235,262 12.507 9.678 9.678 9.710 9.678 9.994 530,246 9.8733 -0.97%
2022-10-13 0 12.38 12.36 12.38 12.18 12.66 141,000 1,744,680 12.374 9.773 9.757 9.773 9.615 9.994 178,617 9.7677 -0.48%
2022-10-12 0 12.44 12.42 12.44 12.40 12.70 445,354 5,550,939 12.464 9.820 9.804 9.820 9.789 10.03 564,169 9.8391 -0.64%
2022-10-11 0 12.52 12.52 12.54 12.40 12.70 548,000 6,879,740 12.554 9.883 9.883 9.899 9.789 10.03 694,200 9.9103 -0.16%
2022-10-10 0 12.54 12.54 12.66 12.54 12.94 253,191 3,205,625 12.661 9.899 9.899 9.994 9.899 10.21 320,739 9.9945 -3.54%
2022-10-07 0 13.00 12.88 13.00 12.88 13.10 368,000 4,764,990 12.948 10.26 10.17 10.26 10.17 10.34 466,178 10.221 0.00%
2022-10-06 0 13.00 12.98 13.00 12.88 13.04 263,300 3,427,113 13.016 10.26 10.25 10.26 10.17 10.29 333,545 10.275 -0.46%
2022-10-05 0 13.06 12.94 13.06 12.80 13.08 371,959 4,812,615 12.939 10.31 10.21 10.31 10.10 10.33 471,193 10.214 3.65%
2022-10-03 0 12.60 12.58 12.60 12.50 12.84 1,035,000 13,128,180 12.684 9.946 9.931 9.946 9.867 10.14 1,311,125 10.013 -0.63%
2022-09-30 0 12.68 12.68 12.72 12.16 12.80 1,566,000 19,537,760 12.476 10.01 10.01 10.04 9.599 10.10 1,983,790 9.8487 3.76%
2022-09-29 0 12.22 12.20 12.22 12.20 12.50 540,999 6,649,787 12.292 9.646 9.631 9.646 9.631 9.867 685,331 9.7030 -0.65%
2022-09-28 0 12.30 12.30 12.32 12.30 12.76 499,999 6,231,880 12.464 9.710 9.710 9.725 9.710 10.07 633,393 9.8389 -3.61%
2022-09-27 0 12.76 12.72 12.76 12.64 12.86 302,000 3,848,639 12.744 10.07 10.04 10.07 9.978 10.15 382,570 10.060 0.00%
2022-09-26 0 12.76 12.74 12.76 12.74 13.08 566,000 7,280,360 12.863 10.07 10.06 10.07 10.06 10.33 717,002 10.154 -2.15%
2022-09-23 0 13.04 13.04 13.12 13.04 13.30 461,842 6,048,879 13.097 10.29 10.29 10.36 10.29 10.50 585,056 10.339 -1.06%
2022-09-22 0 13.18 13.16 13.18 13.14 13.34 333,022 4,399,780 13.212 10.40 10.39 10.40 10.37 10.53 421,868 10.429 -1.20%
2022-09-21 0 13.34 13.30 13.40 13.28 13.50 743,084 9,978,616 13.429 10.53 10.50 10.58 10.48 10.66 941,330 10.601 -0.45%
2022-09-20 0 13.40 13.36 13.40 13.30 13.50 639,834 8,575,292 13.402 10.58 10.55 10.58 10.50 10.66 810,534 10.580 0.75%
2022-09-19 0 13.30 13.30 13.38 13.30 13.54 419,000 5,626,340 13.428 10.50 10.50 10.56 10.50 10.69 530,784 10.600 -0.75%
2022-09-16 0 13.40 13.38 13.40 13.40 13.62 1,496,343 20,101,624 13.434 10.58 10.56 10.58 10.58 10.75 1,895,549 10.605 -0.74%
2022-09-15 0 13.50 13.48 13.50 13.44 13.62 643,640 8,710,373 13.533 10.66 10.64 10.66 10.61 10.75 815,355 10.683 -0.74%
2022-09-14 0 13.60 13.58 13.60 13.44 13.62 1,167,027 15,850,356 13.582 10.74 10.72 10.74 10.61 10.75 1,478,376 10.721 0.00%
2022-09-13 0 13.60 13.56 13.68 13.44 13.70 1,016,773 13,810,625 13.583 10.74 10.70 10.80 10.61 10.81 1,288,036 10.722 1.49%
2022-09-09 0 13.40 13.40 13.46 13.22 13.46 802,000 10,752,928 13.408 10.58 10.58 10.63 10.44 10.63 1,015,964 10.584 1.28%
2022-09-08 0 13.44 13.34 13.44 13.28 13.50 869,890 11,638,523 13.379 10.44 10.37 10.44 10.32 10.49 1,119,458 10.397 1.05%
2022-09-07 0 13.30 13.30 13.36 13.24 13.42 516,348 6,875,833 13.316 10.33 10.33 10.38 10.29 10.43 664,486 10.348 -0.15%
2022-09-06 0 13.32 13.32 13.34 13.24 13.46 662,000 8,843,980 13.359 10.35 10.35 10.37 10.29 10.46 851,925 10.381 0.60%
2022-09-05 0 13.24 13.24 13.28 13.18 13.28 382,000 5,059,180 13.244 10.29 10.29 10.32 10.24 10.32 491,594 10.291 -0.90%
2022-09-02 0 13.36 13.30 13.38 13.22 13.38 250,006 3,326,490 13.306 10.38 10.33 10.40 10.27 10.40 321,732 10.339 1.21%
2022-09-01 0 13.20 13.20 13.24 13.04 13.30 932,411 12,321,343 13.214 10.26 10.26 10.29 10.13 10.33 1,199,916 10.269 -0.75%
2022-08-31 0 13.30 13.28 13.30 13.30 13.46 1,003,000 13,398,470 13.358 10.33 10.32 10.33 10.33 10.46 1,290,756 10.380 -1.19%
2022-08-30 0 13.46 13.46 13.48 13.44 13.56 309,823 4,179,588 13.490 10.46 10.46 10.47 10.44 10.54 398,710 10.483 -0.74%
2022-08-29 0 13.56 13.50 13.58 13.38 13.60 180,000 2,434,840 13.527 10.54 10.49 10.55 10.40 10.57 231,641 10.511 0.15%
2022-08-26 0 13.54 13.50 13.54 13.46 13.64 136,500 1,847,620 13.536 10.52 10.49 10.52 10.46 10.60 175,661 10.518 0.89%
2022-08-25 0 13.42 13.42 13.44 13.30 13.58 252,000 3,382,380 13.422 10.43 10.43 10.44 10.33 10.55 324,298 10.430 0.30%
2022-08-24 0 13.38 13.38 13.42 13.28 13.50 664,000 8,885,720 13.382 10.40 10.40 10.43 10.32 10.49 854,499 10.399 -0.89%
2022-08-23 0 13.50 13.50 13.52 13.50 13.70 518,000 7,033,000 13.577 10.49 10.49 10.51 10.49 10.65 666,612 10.550 -2.03%
2022-08-22 0 13.78 13.72 13.78 13.64 13.82 397,000 5,455,160 13.741 10.71 10.66 10.71 10.60 10.74 510,898 10.678 -0.14%
2022-08-19 0 13.80 13.74 13.80 13.70 13.90 268,013 3,702,860 13.816 10.72 10.68 10.72 10.65 10.80 344,905 10.736 0.00%
2022-08-18 0 13.80 13.72 13.80 13.64 13.82 387,000 5,327,280 13.766 10.72 10.66 10.72 10.60 10.74 498,029 10.697 0.73%
2022-08-17 0 13.70 13.64 13.70 13.56 13.74 252,000 3,450,199 13.691 10.65 10.60 10.65 10.54 10.68 324,298 10.639 0.59%
2022-08-16 0 13.62 13.54 13.62 13.50 13.70 1,108,000 15,054,960 13.588 10.58 10.52 10.58 10.49 10.65 1,425,880 10.558 0.44%
2022-08-15 0 13.56 13.56 13.58 13.54 13.80 782,000 10,627,890 13.591 10.54 10.54 10.55 10.52 10.72 1,006,352 10.561 -1.74%
2022-08-12 0 13.80 13.76 13.80 13.70 13.94 631,614 8,714,870 13.798 10.72 10.69 10.72 10.65 10.83 812,821 10.722 0.29%
2022-08-11 0 13.76 13.74 13.80 13.68 13.84 395,620 5,453,265 13.784 10.69 10.68 10.72 10.63 10.75 509,122 10.711 1.18%
2022-08-10 0 13.60 13.54 13.60 13.54 13.84 814,796 11,103,529 13.627 10.57 10.52 10.57 10.52 10.75 1,048,557 10.589 -1.59%
2022-08-09 0 13.82 13.76 13.82 13.64 13.86 200,005 2,755,829 13.779 10.74 10.69 10.74 10.60 10.77 257,386 10.707 0.73%
2022-08-08 0 13.72 13.72 13.74 13.64 13.92 380,001 5,253,493 13.825 10.66 10.66 10.68 10.60 10.82 489,022 10.743 -1.15%
2022-08-05 0 13.88 13.86 13.88 13.60 13.92 629,943 8,686,122 13.789 10.79 10.77 10.79 10.57 10.82 810,671 10.715 2.06%
2022-08-04 0 13.60 13.60 13.64 13.54 13.72 409,033 5,563,241 13.601 10.57 10.57 10.60 10.52 10.66 526,383 10.569 0.44%
2022-08-03 0 13.54 13.52 13.60 13.52 13.78 1,329,020 18,052,842 13.584 10.52 10.51 10.57 10.51 10.71 1,710,310 10.555 -1.74%
2022-08-02 0 13.78 13.74 13.78 13.66 13.92 918,878 12,634,853 13.750 10.71 10.68 10.71 10.61 10.82 1,182,500 10.685 -1.57%
2022-08-01 0 14.00 14.00 14.08 14.00 14.12 659,250 9,285,605 14.085 10.88 10.88 10.94 10.88 10.97 848,386 10.945 -1.13%
2022-07-29 0 14.16 14.16 14.22 14.16 14.48 368,000 5,238,400 14.235 11.00 11.00 11.05 11.00 11.25 473,578 11.061 -2.21%
2022-07-28 0 14.48 14.46 14.48 14.16 14.48 246,201 3,517,146 14.286 11.25 11.24 11.25 11.00 11.25 316,835 11.101 1.54%
2022-07-27 0 14.26 14.26 14.28 14.16 14.32 221,000 3,150,440 14.255 11.08 11.08 11.10 11.00 11.13 284,404 11.077 -0.14%
2022-07-26 0 14.28 14.28 14.32 14.18 14.34 276,000 3,932,460 14.248 11.10 11.10 11.13 11.02 11.14 355,183 11.072 0.28%
2022-07-25 0 14.24 14.24 14.34 14.02 14.36 376,000 5,341,880 14.207 11.07 11.07 11.14 10.89 11.16 483,873 11.040 0.99%
2022-07-22 0 14.10 14.08 14.10 14.04 14.24 194,000 2,743,260 14.141 10.96 10.94 10.96 10.91 11.07 249,658 10.988 -0.28%
2022-07-21 0 14.14 14.10 14.16 14.00 14.20 443,000 6,240,750 14.087 10.99 10.96 11.00 10.88 11.03 570,095 10.947 -0.42%
2022-07-20 0 14.20 14.18 14.20 14.08 14.20 421,814 5,958,308 14.125 11.03 11.02 11.03 10.94 11.03 542,831 10.976 0.57%
2022-07-19 0 14.12 14.12 14.16 14.12 14.20 211,095 2,986,339 14.147 10.97 10.97 11.00 10.97 11.03 271,657 10.993 -0.84%
2022-07-18 0 14.24 14.20 14.24 14.02 14.28 107,352 1,524,187 14.198 11.07 11.03 11.07 10.89 11.10 138,151 11.033 1.42%
2022-07-15 0 14.04 14.04 14.12 14.04 14.38 474,000 6,708,230 14.152 10.91 10.91 10.97 10.91 11.17 609,988 10.997 -1.40%
2022-07-14 0 14.24 14.22 14.24 14.10 14.58 1,102,000 15,654,600 14.206 11.07 11.05 11.07 10.96 11.33 1,418,159 11.039 -2.86%
2022-07-13 0 14.66 14.56 14.66 14.50 14.80 824,886 12,048,362 14.606 11.39 11.31 11.39 11.27 11.50 1,061,542 11.350 0.55%
2022-07-12 0 14.58 14.56 14.58 14.52 14.88 237,000 3,472,880 14.654 11.33 11.31 11.33 11.28 11.56 304,994 11.387 -1.09%
2022-07-11 0 14.74 14.74 14.76 14.66 15.02 332,000 4,911,940 14.795 11.45 11.45 11.47 11.39 11.67 427,249 11.497 -1.86%
2022-07-08 0 15.02 15.00 15.02 14.82 15.02 220,099 3,298,786 14.988 11.67 11.66 11.67 11.52 11.67 283,244 11.646 0.67%
2022-07-07 0 14.92 14.92 14.96 14.82 15.12 554,000 8,270,305 14.928 11.59 11.59 11.62 11.52 11.75 712,940 11.600 -0.93%
2022-07-06 0 15.06 14.96 15.06 14.88 15.18 689,814 10,343,972 14.995 11.70 11.62 11.70 11.56 11.80 887,719 11.652 0.67%
2022-07-05 0 14.96 14.82 14.98 14.64 14.96 293,000 4,353,260 14.858 11.62 11.52 11.64 11.38 11.62 377,060 11.545 1.77%
2022-07-04 0 14.70 14.66 14.76 14.58 14.98 1,562,630 23,096,794 14.781 11.42 11.39 11.47 11.33 11.64 2,010,942 11.486 -0.68%
2022-06-30 0 14.80 14.80 14.82 14.80 15.22 495,984 7,373,659 14.867 11.50 11.50 11.52 11.50 11.83 638,280 11.552 -1.73%
2022-06-29 0 15.06 14.98 15.06 14.92 15.20 676,251 10,213,970 15.104 11.70 11.64 11.70 11.59 11.81 870,264 11.737 0.27%
2022-06-28 0 15.02 14.94 15.02 14.76 15.02 241,210 3,611,196 14.971 11.67 11.61 11.67 11.47 11.67 310,412 11.634 1.35%
2022-06-27 0 14.82 14.76 14.82 14.70 14.96 488,630 7,250,567 14.839 11.52 11.47 11.52 11.42 11.62 628,816 11.531 2.07%
2022-06-24 0 14.52 14.48 14.52 14.44 14.70 312,800 4,540,728 14.516 11.28 11.25 11.28 11.22 11.42 402,541 11.280 0.28%
2022-06-23 0 14.48 14.48 14.58 14.48 14.64 307,000 4,465,680 14.546 11.25 11.25 11.33 11.25 11.38 395,077 11.303 -0.41%
2022-06-22 0 14.54 14.50 14.54 14.50 14.60 192,000 2,793,900 14.552 11.30 11.27 11.30 11.27 11.35 247,084 11.307 0.14%
2022-06-21 0 14.52 14.50 14.52 14.40 14.58 425,000 6,152,160 14.476 11.28 11.27 11.28 11.19 11.33 546,931 11.249 0.83%
2022-06-20 0 14.40 14.38 14.40 14.38 14.50 216,145 3,118,533 14.428 11.19 11.17 11.19 11.17 11.27 278,156 11.211 0.70%
2022-06-17 0 14.30 14.30 14.34 14.30 14.50 955,145 13,698,674 14.342 11.11 11.11 11.14 11.11 11.27 1,229,172 11.145 -0.28%
2022-06-16 0 14.34 14.28 14.36 14.26 14.46 6,085,560 87,678,686 14.408 11.14 11.10 11.16 11.08 11.24 7,831,480 11.196 -0.28%
2022-06-15 0 14.38 14.38 14.42 14.36 14.50 708,000 10,202,360 14.410 11.17 11.17 11.21 11.16 11.27 911,122 11.198 0.28%
2022-06-14 0 14.34 14.34 14.42 14.30 14.50 892,066 12,807,363 14.357 11.14 11.14 11.21 11.11 11.27 1,147,996 11.156 -1.24%
2022-06-13 0 14.52 14.50 14.52 14.50 14.94 403,157 5,898,581 14.631 11.28 11.27 11.28 11.27 11.61 518,821 11.369 -2.16%
2022-06-10 0 14.84 14.84 14.88 14.80 15.02 596,625 8,885,505 14.893 11.53 11.53 11.56 11.50 11.67 767,794 11.573 -0.93%
2022-06-09 0 14.98 14.98 15.04 14.80 15.08 837,000 12,550,118 14.994 11.64 11.64 11.69 11.50 11.72 1,077,132 11.651 1.22%
2022-06-08 0 14.80 14.80 14.84 14.76 15.00 620,100 9,234,212 14.891 11.50 11.50 11.53 11.47 11.66 798,004 11.572 0.41%
2022-06-07 0 14.74 14.72 14.74 14.54 14.86 400,000 5,910,540 14.776 11.45 11.44 11.45 11.30 11.55 514,758 11.482 0.27%
2022-06-06 0 14.70 14.68 14.72 14.46 14.78 755,000 11,086,060 14.684 11.42 11.41 11.44 11.24 11.49 971,606 11.410 0.96%
2022-06-02 0 14.56 14.54 14.56 14.46 14.96 776,000 11,297,640 14.559 11.31 11.30 11.31 11.24 11.62 998,631 11.313 -1.75%
2022-06-01 0 14.82 14.82 14.96 14.72 15.00 1,211,100 17,873,257 14.758 11.52 11.52 11.62 11.44 11.66 1,558,559 11.468 0.95%
2022-05-31 0 14.68 14.68 14.88 14.68 14.92 870,000 12,865,720 14.788 11.41 11.41 11.56 11.41 11.59 1,119,599 11.491 -0.27%
2022-05-30 0 14.72 14.72 14.76 14.54 14.82 200,000 2,935,940 14.680 11.44 11.44 11.47 11.30 11.52 257,379 11.407 1.94%
2022-05-27 0 14.44 14.44 14.54 14.42 14.58 302,200 4,385,420 14.512 11.22 11.22 11.30 11.21 11.33 388,900 11.276 0.70%
2022-05-26 0 14.34 14.34 14.36 14.20 14.56 772,000 11,083,310 14.357 11.14 11.14 11.16 11.03 11.31 993,483 11.156 -1.38%
2022-05-25 0 14.54 14.50 14.54 14.50 14.66 526,060 7,641,176 14.525 11.30 11.27 11.30 11.27 11.39 676,984 11.287 -0.41%
2022-05-24 0 14.60 14.58 14.60 14.50 14.60 226,060 3,291,312 14.559 11.35 11.33 11.35 11.27 11.35 290,916 11.314 0.00%
2022-05-23 0 14.60 14.58 14.60 14.56 14.84 429,814 6,286,600 14.626 11.35 11.33 11.35 11.31 11.53 553,126 11.366 -0.95%
2022-05-20 0 14.74 14.74 14.76 14.50 14.74 1,261,000 18,405,670 14.596 11.45 11.45 11.47 11.27 11.45 1,622,775 11.342 1.66%
2022-05-19 0 14.50 14.50 14.56 14.50 14.66 369,000 5,371,150 14.556 11.27 11.27 11.31 11.27 11.39 474,864 11.311 -1.23%
2022-05-18 0 14.68 14.64 14.70 14.58 14.72 244,970 3,592,423 14.665 11.41 11.38 11.42 11.33 11.44 315,251 11.395 0.00%
2022-05-17 0 14.68 14.58 14.68 14.44 14.80 180,000 2,629,860 14.610 11.41 11.33 11.41 11.22 11.50 231,641 11.353 0.96%
2022-05-16 0 14.54 14.48 14.56 14.42 14.60 169,491 2,458,930 14.508 11.30 11.25 11.31 11.21 11.35 218,117 11.273 0.97%
2022-05-13 0 14.40 14.40 14.44 14.32 14.46 519,814 7,488,616 14.406 11.19 11.19 11.22 11.13 11.24 668,946 11.195 0.28%
2022-05-12 0 14.36 14.34 14.38 14.36 14.70 361,088 5,225,811 14.472 11.16 11.14 11.17 11.16 11.42 464,683 11.246 -1.64%
2022-05-11 0 14.60 14.60 14.70 14.56 14.90 654,255 9,593,007 14.662 11.35 11.35 11.42 11.31 11.58 841,958 11.394 -0.95%
2022-05-10 0 14.74 14.74 14.78 14.72 15.00 316,000 4,679,080 14.807 11.45 11.45 11.49 11.44 11.66 406,659 11.506 -2.25%
2022-05-06 0 15.08 15.06 15.18 15.02 15.18 197,702 2,982,103 15.084 11.72 11.70 11.80 11.67 11.80 254,422 11.721 -1.31%
2022-05-05 0 15.28 15.12 15.34 15.12 15.36 180,516 2,759,994 15.289 11.87 11.75 11.92 11.75 11.94 232,305 11.881 0.39%
2022-05-04 0 15.22 15.22 15.24 15.14 15.28 273,300 4,160,652 15.224 11.83 11.83 11.84 11.76 11.87 351,709 11.830 0.13%
2022-05-03 0 15.20 15.20 15.28 15.12 15.50 1,107,056 16,941,622 15.303 11.81 11.81 11.87 11.75 12.04 1,424,665 11.892 -1.30%
2022-04-29 0 15.40 15.40 15.52 15.38 16.00 636,284 9,839,621 15.464 11.97 11.97 12.06 11.95 12.43 818,831 12.017 -1.72%
2022-04-28 0 16.32 16.22 16.32 16.06 16.40 257,000 4,164,700 16.205 12.18 12.10 12.18 11.98 12.24 344,451 12.091 1.87%
2022-04-27 0 16.02 15.98 16.04 15.88 16.08 900,285 14,403,310 15.999 11.95 11.92 11.97 11.85 12.00 1,206,631 11.937 -0.50%
2022-04-26 0 16.10 16.10 16.16 16.10 16.40 550,000 8,930,350 16.237 12.01 12.01 12.06 12.01 12.24 737,152 12.115 -2.42%
2022-04-25 0 16.50 16.48 16.50 16.42 16.58 212,056 3,493,952 16.477 12.31 12.30 12.31 12.25 12.37 284,214 12.293 -0.96%
2022-04-22 0 16.66 16.62 16.66 16.50 16.68 129,056 2,146,011 16.629 12.43 12.40 12.43 12.31 12.45 172,971 12.407 0.12%
2022-04-21 0 16.64 16.64 16.72 16.48 16.80 686,230 11,436,755 16.666 12.42 12.42 12.48 12.30 12.53 919,738 12.435 -0.60%
2022-04-20 0 16.74 16.74 16.78 16.74 17.08 209,301 3,518,204 16.809 12.49 12.49 12.52 12.49 12.74 280,521 12.542 -1.06%
2022-04-19 0 16.92 16.84 16.92 16.82 17.04 110,000 1,858,900 16.899 12.62 12.56 12.62 12.55 12.71 147,430 12.609 -0.35%
2022-04-14 0 16.98 16.94 17.00 16.78 17.14 505,000 8,586,860 17.004 12.67 12.64 12.68 12.52 12.79 676,840 12.687 1.19%
2022-04-13 0 16.78 16.74 16.78 16.64 16.98 222,064 3,729,769 16.796 12.52 12.49 12.52 12.42 12.67 297,627 12.532 -0.12%
2022-04-12 0 16.80 16.66 16.80 16.56 16.80 124,000 2,065,920 16.661 12.53 12.43 12.53 12.36 12.53 166,194 12.431 1.82%
2022-04-11 0 16.50 16.50 16.62 16.50 16.68 339,000 5,616,160 16.567 12.31 12.31 12.40 12.31 12.45 454,354 12.361 -0.96%
2022-04-08 0 16.66 16.64 16.72 16.56 16.84 161,000 2,680,080 16.646 12.43 12.42 12.48 12.36 12.56 215,785 12.420 -0.36%
2022-04-07 0 16.72 16.72 16.76 16.62 17.00 216,000 3,621,080 16.764 12.48 12.48 12.50 12.40 12.68 289,500 12.508 -2.56%
2022-04-06 0 17.16 17.12 17.16 16.82 17.22 697,000 11,882,771 17.048 12.80 12.77 12.80 12.55 12.85 934,173 12.720 1.42%
2022-04-04 0 16.92 16.88 16.96 16.80 17.06 188,000 3,176,480 16.896 12.62 12.59 12.65 12.53 12.73 251,972 12.606 0.36%
2022-04-01 0 16.86 16.76 16.86 16.62 16.88 869,750 14,508,545 16.681 12.58 12.50 12.58 12.40 12.59 1,165,706 12.446 1.32%
2022-03-31 0 16.64 16.64 16.84 16.64 17.08 299,227 5,031,369 16.815 12.42 12.42 12.56 12.42 12.74 401,047 12.546 -1.89%
2022-03-30 0 16.96 16.80 16.96 16.60 17.26 611,000 10,407,473 17.034 12.65 12.53 12.65 12.39 12.88 818,909 12.709 1.80%
2022-03-29 0 16.66 16.66 16.74 16.66 17.00 224,027 3,750,992 16.743 12.43 12.43 12.49 12.43 12.68 300,258 12.493 -1.88%
2022-03-28 0 16.98 16.90 16.98 16.72 16.98 569,000 9,608,560 16.887 12.67 12.61 12.67 12.48 12.67 762,617 12.599 2.29%
2022-03-25 0 16.60 16.46 16.60 16.30 16.96 802,099 13,271,991 16.547 12.39 12.28 12.39 12.16 12.65 1,075,035 12.346 -0.95%
2022-03-24 0 16.76 16.62 16.76 16.28 16.76 211,000 3,502,040 16.597 12.50 12.40 12.50 12.15 12.50 282,798 12.384 1.33%
2022-03-23 0 16.54 16.38 16.54 16.32 16.58 328,000 5,409,060 16.491 12.34 12.22 12.34 12.18 12.37 439,611 12.304 -0.72%
2022-03-22 0 16.66 16.58 16.66 16.32 16.70 416,224 6,901,445 16.581 12.43 12.37 12.43 12.18 12.46 557,855 12.371 1.59%
2022-03-21 0 16.40 16.32 16.40 16.20 16.42 590,341 9,592,827 16.250 12.24 12.18 12.24 12.09 12.25 791,220 12.124 1.23%
2022-03-18 0 16.20 16.20 16.22 15.98 16.42 2,789,308 45,145,173 16.185 12.09 12.09 12.10 11.92 12.25 3,738,444 12.076 0.75%
2022-03-17 0 16.08 16.08 16.12 15.80 16.22 615,750 9,893,200 16.067 12.00 12.00 12.03 11.79 12.10 825,275 11.988 4.15%
2022-03-16 0 15.44 15.44 15.56 15.12 15.76 810,750 12,482,953 15.397 11.52 11.52 11.61 11.28 11.76 1,086,629 11.488 -0.13%
2022-03-15 0 15.46 15.16 15.46 15.10 15.60 1,247,000 19,140,300 15.349 11.53 11.31 11.53 11.27 11.64 1,671,325 11.452 -2.15%
2022-03-14 0 15.80 15.80 15.82 15.68 16.10 719,999 11,412,804 15.851 11.79 11.79 11.80 11.70 12.01 964,998 11.827 -3.07%
2022-03-11 0 16.30 16.16 16.30 16.02 16.42 635,105 10,308,051 16.230 12.16 12.06 12.16 11.95 12.25 851,216 12.110 -0.61%
2022-03-10 0 16.40 16.32 16.40 16.24 16.44 493,191 8,041,768 16.306 12.24 12.18 12.24 12.12 12.27 661,012 12.166 1.11%
2022-03-09 0 16.22 16.22 16.24 16.06 16.58 866,370 14,050,797 16.218 12.10 12.10 12.12 11.98 12.37 1,161,176 12.100 -1.82%
2022-03-08 0 16.52 16.50 16.52 16.50 16.98 383,000 6,409,540 16.735 12.33 12.31 12.33 12.31 12.67 513,326 12.486 -1.67%
2022-03-07 0 16.80 16.74 16.80 16.50 16.90 853,119 14,233,866 16.685 12.53 12.49 12.53 12.31 12.61 1,143,415 12.449 -0.94%
2022-03-04 0 16.96 16.96 16.98 16.82 17.08 531,000 8,993,250 16.936 12.65 12.65 12.67 12.55 12.74 711,687 12.637 -1.28%
2022-03-03 0 17.18 17.08 17.20 16.96 17.34 646,000 11,040,480 17.091 12.82 12.74 12.83 12.65 12.94 865,819 12.751 0.70%
2022-03-02 0 17.06 17.02 17.06 17.00 17.32 211,000 3,603,420 17.078 12.73 12.70 12.73 12.68 12.92 282,798 12.742 -0.81%
2022-03-01 0 17.20 17.18 17.20 17.12 17.32 558,315 9,607,404 17.208 12.83 12.82 12.83 12.77 12.92 748,297 12.839 -0.12%
2022-02-28 0 17.22 17.20 17.22 17.18 17.48 553,062 9,553,795 17.274 12.85 12.83 12.85 12.82 13.04 741,256 12.889 -2.38%
2022-02-25 0 17.64 17.58 17.64 17.00 17.70 538,000 9,428,660 17.525 13.16 13.12 13.16 12.68 13.21 721,069 13.076 2.80%
2022-02-24 0 17.16 17.14 17.20 17.10 17.54 400,000 6,882,210 17.206 12.80 12.79 12.83 12.76 13.09 536,111 12.837 -2.17%
2022-02-23 0 17.54 17.54 17.56 17.26 17.70 399,662 6,995,618 17.504 13.09 13.09 13.10 12.88 13.21 535,658 13.060 0.46%
2022-02-22 0 17.46 17.44 17.46 17.22 17.60 478,000 8,347,550 17.463 13.03 13.01 13.03 12.85 13.13 640,652 13.030 -1.13%
2022-02-21 0 17.66 17.66 17.80 17.52 17.90 365,060 6,461,269 17.699 13.18 13.18 13.28 13.07 13.36 489,281 13.206 -0.90%
2022-02-18 0 17.82 17.78 17.82 17.54 17.94 161,385 2,875,500 17.818 13.30 13.27 13.30 13.09 13.39 216,301 13.294 0.34%
2022-02-17 0 17.76 17.76 17.82 17.74 17.96 245,825 4,378,602 17.812 13.25 13.25 13.30 13.24 13.40 329,474 13.290 -0.56%
2022-02-16 0 17.86 17.84 17.86 17.66 17.94 339,500 6,064,965 17.864 13.33 13.31 13.33 13.18 13.39 455,024 13.329 0.90%
2022-02-15 0 17.70 17.66 17.70 17.62 17.70 395,000 6,974,780 17.658 13.21 13.18 13.21 13.15 13.21 529,409 13.175 0.80%
2022-02-14 0 17.56 17.56 17.58 17.48 17.80 186,000 3,270,220 17.582 13.10 13.10 13.12 13.04 13.28 249,291 13.118 -0.57%
2022-02-11 0 17.66 17.60 17.66 17.48 17.66 313,960 5,516,187 17.570 13.18 13.13 13.18 13.04 13.18 420,793 13.109 0.91%
2022-02-10 0 17.50 17.50 17.54 17.50 17.80 287,783 5,053,975 17.562 13.06 13.06 13.09 13.06 13.28 385,709 13.103 -0.91%
2022-02-09 0 17.66 17.62 17.66 17.54 17.70 186,000 3,279,260 17.630 13.18 13.15 13.18 13.09 13.21 249,291 13.154 0.68%
2022-02-08 0 17.54 17.54 17.56 17.46 17.76 247,167 4,345,125 17.580 13.09 13.09 13.10 13.03 13.25 331,272 13.116 -0.90%
2022-02-07 0 17.70 17.62 17.70 17.38 17.70 376,032 6,619,350 17.603 13.21 13.15 13.21 12.97 13.21 503,987 13.134 1.14%
2022-02-04 0 17.50 17.38 17.50 17.28 17.56 537,366 9,336,790 17.375 13.06 12.97 13.06 12.89 13.10 720,219 12.964 1.16%
2022-01-31 0 17.30 17.30 17.34 17.18 17.38 204,000 3,524,600 17.277 12.91 12.91 12.94 12.82 12.97 273,416 12.891 1.29%
2022-01-28 0 17.08 17.08 17.14 17.04 17.32 413,000 7,090,220 17.168 12.74 12.74 12.79 12.71 12.92 553,534 12.809 0.83%
2022-01-27 0 16.94 16.94 16.98 16.84 17.28 294,000 4,992,020 16.980 12.64 12.64 12.67 12.56 12.89 394,041 12.669 -1.51%
2022-01-26 0 17.20 17.20 17.24 17.14 17.50 245,000 4,235,047 17.286 12.83 12.83 12.86 12.79 13.06 328,368 12.897 0.00%
2022-01-25 0 17.20 17.18 17.20 17.04 17.32 351,978 6,053,779 17.199 12.83 12.82 12.83 12.71 12.92 471,748 12.833 -0.58%
2022-01-24 0 17.30 17.28 17.30 17.24 17.60 639,570 11,141,655 17.421 12.91 12.89 12.91 12.86 13.13 857,201 12.998 -1.26%
2022-01-21 0 17.52 17.52 17.56 17.28 17.56 446,284 7,811,464 17.503 13.07 13.07 13.10 12.89 13.10 598,144 13.060 1.39%
2022-01-20 0 17.28 17.26 17.28 16.90 17.50 1,087,240 18,820,672 17.311 12.89 12.88 12.89 12.61 13.06 1,457,202 12.916 3.23%
2022-01-19 0 16.74 16.74 16.76 16.68 16.92 346,000 5,795,250 16.749 12.49 12.49 12.50 12.45 12.62 463,736 12.497 -0.71%
2022-01-18 0 16.86 16.78 16.86 16.68 16.88 630,280 10,585,844 16.795 12.58 12.52 12.58 12.45 12.59 844,750 12.531 0.84%
2022-01-17 0 16.72 16.70 16.74 16.52 16.74 300,000 5,000,080 16.667 12.48 12.46 12.49 12.33 12.49 402,083 12.435 0.97%
2022-01-14 0 16.56 16.54 16.56 16.42 16.58 435,000 7,187,320 16.523 12.36 12.34 12.36 12.25 12.37 583,020 12.328 0.73%
2022-01-13 0 16.44 16.34 16.46 16.32 16.68 251,843 4,144,289 16.456 12.27 12.19 12.28 12.18 12.45 337,539 12.278 0.12%
2022-01-12 0 16.42 16.42 16.44 16.32 16.50 354,604 5,813,558 16.395 12.25 12.25 12.27 12.18 12.31 475,267 12.232 -0.36%
2022-01-11 0 16.48 16.46 16.48 16.34 16.70 535,000 8,832,840 16.510 12.30 12.28 12.30 12.19 12.46 717,048 12.318 -0.12%
2022-01-10 0 16.50 16.46 16.50 16.32 16.54 371,000 6,102,630 16.449 12.31 12.28 12.31 12.18 12.34 497,243 12.273 0.86%
2022-01-07 0 16.36 16.30 16.36 16.18 16.40 926,423 15,060,758 16.257 12.21 12.16 12.21 12.07 12.24 1,241,663 12.130 0.99%
2022-01-06 0 16.20 16.20 16.22 16.12 16.34 263,058 4,260,279 16.195 12.09 12.09 12.10 12.03 12.19 352,571 12.083 -1.46%
2022-01-05 0 16.44 16.44 16.46 16.32 16.58 371,868 6,118,530 16.453 12.27 12.27 12.28 12.18 12.37 498,406 12.276 -0.48%
2022-01-04 0 16.52 16.48 16.52 16.38 16.52 262,429 4,323,989 16.477 12.33 12.30 12.33 12.22 12.33 351,727 12.294 0.98%
2022-01-03 0 16.36 16.34 16.36 16.30 16.50 356,056 5,878,032 16.509 12.21 12.19 12.21 12.16 12.31 477,214 12.317 -1.80%
2021-12-31 0 16.66 16.52 16.68 16.44 16.78 133,056 2,200,662 16.539 12.43 12.33 12.45 12.27 12.52 178,332 12.340 1.22%
2021-12-30 0 16.46 16.46 16.50 16.42 16.58 91,000 1,499,580 16.479 12.28 12.28 12.31 12.25 12.37 121,965 12.295 -0.84%
2021-12-29 0 16.60 16.54 16.60 16.32 16.60 165,000 2,720,020 16.485 12.39 12.34 12.39 12.18 12.39 221,146 12.300 0.00%
2021-12-28 0 16.60 16.56 16.60 16.42 16.78 436,000 7,249,480 16.627 12.39 12.36 12.39 12.25 12.52 584,361 12.406 1.22%
2021-12-24 0 16.40 16.28 16.40 16.22 16.40 153,030 2,497,135 16.318 12.24 12.15 12.24 12.10 12.24 205,103 12.175 1.36%
2021-12-23 0 16.18 16.16 16.18 16.10 16.26 194,530 3,147,335 16.179 12.07 12.06 12.07 12.01 12.13 260,724 12.072 0.50%
2021-12-22 0 16.10 16.10 16.12 15.96 16.18 624,587 10,067,667 16.119 12.01 12.01 12.03 11.91 12.07 837,119 12.027 0.25%
2021-12-21 0 16.06 16.04 16.06 15.54 16.28 1,774,587 28,424,328 16.017 11.98 11.97 11.98 11.59 12.15 2,378,438 11.951 2.42%
2021-12-20 0 15.68 15.68 15.76 15.60 16.10 1,967,010 31,074,217 15.798 11.70 11.70 11.76 11.64 12.01 2,636,338 11.787 -1.51%
2021-12-17 0 15.92 15.92 15.94 15.92 16.88 5,483,184 88,935,094 16.220 11.88 11.88 11.89 11.88 12.59 7,348,984 12.102 -6.24%
2021-12-16 0 16.98 16.90 16.98 16.84 16.98 803,600 13,595,114 16.918 12.67 12.61 12.67 12.56 12.67 1,077,046 12.623 0.47%
2021-12-15 0 16.90 16.90 16.94 16.90 17.16 744,470 12,613,063 16.942 12.61 12.61 12.64 12.61 12.80 997,796 12.641 0.00%
2021-12-14 0 16.90 16.90 16.92 16.82 17.30 843,100 14,261,075 16.915 12.61 12.61 12.62 12.55 12.91 1,129,987 12.621 -1.40%
2021-12-13 0 17.14 17.14 17.16 17.14 17.42 203,147 3,505,308 17.255 12.79 12.79 12.80 12.79 13.00 272,273 12.874 -0.70%
2021-12-10 0 17.26 17.24 17.26 17.20 17.44 401,822 6,961,669 17.325 12.88 12.86 12.88 12.83 13.01 538,553 12.927 -0.69%
2021-12-09 0 17.38 17.38 17.44 17.30 17.46 654,060 11,372,939 17.388 12.97 12.97 13.01 12.91 13.03 876,621 12.974 1.28%
2021-12-08 0 17.16 17.14 17.22 17.14 17.66 696,060 11,996,752 17.235 12.80 12.79 12.85 12.79 13.18 932,913 12.859 -1.38%
2021-12-07 0 17.40 17.40 17.42 17.10 17.44 1,979,970 34,237,822 17.292 12.98 12.98 13.00 12.76 13.01 2,653,708 12.902 1.75%
2021-12-06 0 17.10 17.10 17.14 17.04 17.20 727,054 12,440,110 17.110 12.76 12.76 12.79 12.71 12.83 974,454 12.766 -1.04%
2021-12-03 0 17.28 17.28 17.30 17.12 17.40 1,208,444 20,904,853 17.299 12.89 12.89 12.91 12.77 12.98 1,619,649 12.907 0.12%
2021-12-02 0 17.26 17.20 17.28 17.02 17.30 962,780 16,509,616 17.148 12.88 12.83 12.89 12.70 12.91 1,290,392 12.794 -0.35%
2021-12-01 0 17.32 17.28 17.32 17.00 17.38 2,209,102 38,195,310 17.290 12.92 12.89 12.92 12.68 12.97 2,960,808 12.900 0.35%
2021-11-30 0 17.26 17.26 17.34 17.22 17.62 1,087,227 18,821,473 17.311 12.88 12.88 12.94 12.85 13.15 1,457,185 12.916 -2.04%
2021-11-29 0 17.62 17.60 17.62 17.56 17.72 357,000 6,288,510 17.615 13.15 13.13 13.15 13.10 13.22 478,479 13.143 -0.56%
2021-11-26 0 17.72 17.72 17.76 17.70 17.90 329,038 5,860,533 17.811 13.22 13.22 13.25 13.21 13.36 441,002 13.289 -1.99%
2021-11-25 0 18.08 18.08 18.18 18.00 18.20 204,000 3,684,810 18.063 13.49 13.49 13.56 13.43 13.58 273,416 13.477 -0.66%
2021-11-24 0 18.20 18.18 18.24 18.10 18.38 1,062,000 19,325,180 18.197 13.58 13.56 13.61 13.50 13.71 1,423,374 13.577 0.33%
2021-11-23 0 18.14 18.14 18.16 18.10 18.36 278,000 5,065,897 18.223 13.53 13.53 13.55 13.50 13.70 372,597 13.596 -0.66%
2021-11-22 0 18.26 18.20 18.28 18.10 18.32 344,000 6,273,260 18.236 13.62 13.58 13.64 13.50 13.67 461,055 13.606 1.22%
2021-11-19 0 18.04 18.02 18.08 17.92 18.18 612,000 11,039,440 18.038 13.46 13.44 13.49 13.37 13.56 820,249 13.459 -0.99%
2021-11-18 0 18.22 18.18 18.22 18.10 18.22 491,022 8,924,620 18.176 13.59 13.56 13.59 13.50 13.59 658,105 13.561 0.22%
2021-11-17 0 18.18 18.18 18.28 18.18 18.42 869,062 15,898,717 18.294 13.56 13.56 13.64 13.56 13.74 1,164,784 13.650 -0.87%
2021-11-16 0 18.34 18.32 18.36 18.24 18.66 243,062 4,466,038 18.374 13.68 13.67 13.70 13.61 13.92 325,770 13.709 -0.65%
2021-11-15 0 18.46 18.40 18.46 18.12 18.54 401,000 7,383,860 18.414 13.77 13.73 13.77 13.52 13.83 537,451 13.739 0.98%
2021-11-12 0 18.28 18.18 18.28 18.10 18.32 562,000 10,239,082 18.219 13.64 13.56 13.64 13.50 13.67 753,235 13.593 -0.11%
2021-11-11 0 18.30 18.28 18.30 18.18 18.44 829,214 15,171,871 18.297 13.65 13.64 13.65 13.56 13.76 1,111,376 13.651 0.55%
2021-11-10 0 18.20 18.20 18.34 18.06 18.38 293,570 5,357,446 18.249 13.58 13.58 13.68 13.47 13.71 393,465 13.616 0.00%
2021-11-09 0 18.20 18.20 18.24 18.10 18.32 169,398 3,081,796 18.193 13.58 13.58 13.61 13.50 13.67 227,040 13.574 -0.44%
2021-11-08 0 18.28 18.28 18.36 17.90 18.40 177,186 3,240,608 18.289 13.64 13.64 13.70 13.36 13.73 237,478 13.646 1.78%
2021-11-05 0 17.96 17.96 18.06 17.66 18.12 422,392 7,596,833 17.985 13.40 13.40 13.47 13.18 13.52 566,122 13.419 0.34%
2021-11-04 0 17.90 17.90 17.98 17.84 18.06 378,041 6,785,937 17.950 13.36 13.36 13.42 13.31 13.47 506,680 13.393 -0.56%
2021-11-03 0 18.00 17.92 18.00 17.90 18.18 444,000 7,990,460 17.997 13.43 13.37 13.43 13.36 13.56 595,083 13.427 -0.44%
2021-11-02 0 18.08 18.06 18.18 18.06 18.38 345,117 6,282,087 18.203 13.49 13.47 13.56 13.47 13.71 462,552 13.581 -1.63%
2021-11-01 0 18.38 18.22 18.38 18.02 18.38 754,400 13,747,100 18.223 13.71 13.59 13.71 13.44 13.71 1,011,105 13.596 0.88%
2021-10-29 0 18.22 18.22 18.28 18.18 18.62 494,012 9,039,773 18.299 13.59 13.59 13.64 13.56 13.89 662,113 13.653 -1.30%
2021-10-28 0 18.46 18.36 18.46 18.30 18.56 340,355 6,263,545 18.403 13.77 13.70 13.77 13.65 13.85 456,170 13.731 0.87%
2021-10-27 0 18.30 18.30 18.36 18.26 18.68 220,093 4,038,993 18.351 13.65 13.65 13.70 13.62 13.94 294,986 13.692 -0.65%
2021-10-26 0 18.42 18.42 18.52 18.42 18.56 44,000 811,840 18.451 13.74 13.74 13.82 13.74 13.85 58,972 13.766 -1.07%
2021-10-25 0 18.62 18.60 18.62 18.48 18.62 153,000 2,837,975 18.549 13.89 13.88 13.89 13.79 13.89 205,062 13.840 0.43%
2021-10-22 0 18.54 18.52 18.56 18.40 18.78 550,500 10,196,503 18.522 13.83 13.82 13.85 13.73 14.01 737,822 13.820 -0.22%
2021-10-21 0 18.58 18.58 18.66 18.34 18.68 688,000 12,756,320 18.541 13.86 13.86 13.92 13.68 13.94 922,110 13.834 1.31%
2021-10-20 0 18.34 18.32 18.34 18.20 18.38 156,000 2,861,380 18.342 13.68 13.67 13.68 13.58 13.71 209,083 13.685 0.22%
2021-10-19 0 18.30 18.28 18.40 18.30 18.48 236,696 4,344,373 18.354 13.65 13.64 13.73 13.65 13.79 317,238 13.694 -0.11%
2021-10-18 0 18.32 18.32 18.38 18.32 18.62 434,000 7,971,037 18.366 13.67 13.67 13.71 13.67 13.89 581,680 13.703 -0.97%
2021-10-15 0 18.50 18.48 18.50 18.38 18.68 357,789 6,626,158 18.520 13.80 13.79 13.80 13.71 13.94 479,536 13.818 -0.32%
2021-10-12 0 18.56 18.46 18.56 18.34 18.60 499,000 9,213,780 18.464 13.85 13.77 13.85 13.68 13.88 668,798 13.777 1.64%
2021-10-11 0 18.26 18.26 18.28 18.26 18.62 324,000 5,939,460 18.332 13.62 13.62 13.64 13.62 13.89 434,250 13.678 -1.40%
2021-10-08 0 18.52 18.52 18.56 18.44 18.76 327,000 6,088,570 18.619 13.82 13.82 13.85 13.76 14.00 438,270 13.892 0.22%
2021-10-07 0 18.48 18.48 18.52 18.44 18.68 287,000 5,316,820 18.526 13.79 13.79 13.82 13.76 13.94 384,659 13.822 1.20%
2021-10-06 0 18.26 18.20 18.26 17.76 18.40 367,770 6,708,214 18.240 13.62 13.58 13.62 13.25 13.73 492,914 13.609 0.88%
2021-10-05 0 18.10 18.06 18.10 18.02 18.32 232,000 4,203,960 18.121 13.50 13.47 13.50 13.44 13.67 310,944 13.520 -0.66%
2021-10-04 0 18.22 18.20 18.22 18.02 18.40 552,058 10,049,622 18.204 13.59 13.58 13.59 13.44 13.73 739,910 13.582 0.22%
2021-09-30 0 18.18 18.16 18.18 17.94 18.24 755,355 13,700,109 18.137 13.56 13.55 13.56 13.39 13.61 1,012,385 13.533 1.68%
2021-09-29 0 17.88 17.80 17.88 17.64 17.88 323,064 5,754,507 17.812 13.34 13.28 13.34 13.16 13.34 432,995 13.290 0.56%
2021-09-28 0 17.78 17.72 17.78 17.66 17.86 351,564 6,240,755 17.751 13.27 13.22 13.27 13.18 13.33 471,193 13.245 1.02%
2021-09-27 0 17.60 17.60 17.68 17.56 17.82 259,550 4,582,517 17.656 13.13 13.13 13.19 13.10 13.30 347,869 13.173 -0.34%
2021-09-24 0 17.66 17.66 17.68 17.60 18.44 347,000 6,224,300 17.937 13.18 13.18 13.19 13.13 13.76 465,076 13.383 -2.65%
2021-09-23 0 18.14 18.08 18.14 17.90 18.36 536,158 9,685,237 18.064 13.53 13.49 13.53 13.36 13.70 718,600 13.478 3.42%
2021-09-21 0 17.54 17.54 17.60 17.32 17.68 1,016,500 17,752,341 17.464 13.09 13.09 13.13 12.92 13.19 1,362,391 13.030 0.23%
2021-09-20 0 17.50 17.50 17.52 17.34 17.92 385,601 6,773,901 17.567 13.06 13.06 13.07 12.94 13.37 516,812 13.107 -3.31%
2021-09-17 0 18.10 18.08 18.10 18.00 18.78 1,289,974 23,386,804 18.130 13.50 13.49 13.50 13.43 14.01 1,728,922 13.527 -2.37%
2021-09-16 0 18.54 18.52 18.54 18.28 18.64 660,000 12,146,660 18.404 13.83 13.82 13.83 13.64 13.91 884,583 13.732 1.09%
2021-09-15 0 18.34 18.32 18.34 18.32 18.64 1,077,083 19,872,690 18.450 13.68 13.67 13.68 13.67 13.91 1,443,589 13.766 -1.29%
2021-09-14 0 18.58 18.52 18.58 18.52 18.76 615,058 11,426,317 18.578 13.86 13.82 13.86 13.82 14.00 824,348 13.861 -0.11%
2021-09-13 0 18.60 18.58 18.60 18.54 18.80 615,660 11,455,096 18.606 13.88 13.86 13.88 13.83 14.03 825,155 13.882 -1.38%
2021-09-10 0 18.86 18.80 18.88 18.66 18.92 955,200 17,965,196 18.808 14.07 14.03 14.09 13.92 14.12 1,280,232 14.033 1.23%
2021-09-09 0 18.84 18.74 18.84 18.72 18.98 935,000 17,591,250 18.814 13.90 13.83 13.90 13.81 14.00 1,267,284 13.881 0.21%
2021-09-08 0 18.80 18.80 18.82 18.80 19.00 998,025 18,809,335 18.847 13.87 13.87 13.89 13.87 14.02 1,352,708 13.905 -0.84%
2021-09-07 0 18.96 18.94 18.96 18.92 19.06 206,000 3,908,220 18.972 13.99 13.97 13.99 13.96 14.06 279,209 13.997 -0.32%
2021-09-06 0 19.02 19.00 19.02 18.74 19.08 417,000 7,905,220 18.957 14.03 14.02 14.03 13.83 14.08 565,195 13.987 0.42%
2021-09-03 0 18.94 18.94 19.00 18.94 19.36 1,270,830 24,183,069 19.029 13.97 13.97 14.02 13.97 14.28 1,722,463 14.040 -1.76%
2021-09-02 0 19.28 19.26 19.28 19.28 19.56 199,081 3,851,483 19.346 14.22 14.21 14.22 14.22 14.43 269,831 14.274 -0.10%
2021-09-01 0 19.30 19.30 19.32 19.10 19.52 400,471 7,770,826 19.404 14.24 14.24 14.25 14.09 14.40 542,792 14.316 -0.92%
2021-08-31 0 19.48 19.42 19.50 19.04 19.50 603,027 11,648,543 19.317 14.37 14.33 14.39 14.05 14.39 817,333 14.252 0.41%
2021-08-30 0 19.40 19.38 19.40 19.26 19.50 323,027 6,249,482 19.347 14.31 14.30 14.31 14.21 14.39 437,826 14.274 -0.41%
2021-08-27 0 19.48 19.44 19.48 19.26 19.56 480,000 9,310,860 19.398 14.37 14.34 14.37 14.21 14.43 650,585 14.312 0.31%
2021-08-26 0 19.42 19.36 19.42 19.28 19.52 380,054 7,363,497 19.375 14.33 14.28 14.33 14.22 14.40 515,119 14.295 -0.82%
2021-08-25 0 19.58 19.54 19.58 19.52 19.90 294,151 5,781,657 19.655 14.45 14.42 14.45 14.40 14.68 398,688 14.502 -0.51%
2021-08-24 0 19.68 19.68 19.70 19.64 19.88 218,000 4,298,800 19.719 14.52 14.52 14.53 14.49 14.67 295,474 14.549 -1.30%
2021-08-23 0 19.94 19.86 19.94 19.72 19.98 333,425 6,620,766 19.857 14.71 14.65 14.71 14.55 14.74 451,919 14.650 1.01%
2021-08-20 0 19.74 19.74 19.76 19.58 20.10 513,300 10,144,266 19.763 14.56 14.56 14.58 14.45 14.83 695,719 14.581 -1.79%
2021-08-19 0 20.10 20.10 20.15 19.92 20.25 868,956 17,466,564 20.101 14.83 14.83 14.87 14.70 14.94 1,177,769 14.830 -0.99%
2021-08-18 0 20.30 20.20 20.30 20.00 20.30 470,400 9,512,300 20.222 14.98 14.90 14.98 14.76 14.98 637,573 14.920 1.70%
2021-08-17 0 19.96 19.84 19.96 19.74 20.10 593,500 11,839,000 19.948 14.73 14.64 14.73 14.56 14.83 804,421 14.717 1.32%
2021-08-16 0 19.70 19.70 19.88 19.52 19.90 393,052 7,759,006 19.740 14.53 14.53 14.67 14.40 14.68 532,737 14.564 0.41%
2021-08-13 0 19.62 19.62 19.68 19.56 19.80 207,052 4,070,020 19.657 14.48 14.48 14.52 14.43 14.61 280,635 14.503 -0.81%
2021-08-12 0 19.78 19.74 19.80 19.70 19.94 119,424 2,361,383 19.773 14.59 14.56 14.61 14.53 14.71 161,865 14.589 -0.20%
2021-08-11 0 19.82 19.82 19.88 19.78 20.00 231,550 4,595,000 19.845 14.62 14.62 14.67 14.59 14.76 313,839 14.641 -0.30%
2021-08-10 0 19.88 19.86 19.88 19.82 20.10 369,000 7,366,330 19.963 14.67 14.65 14.67 14.62 14.83 500,137 14.729 -0.85%
2021-08-09 0 20.05 19.92 20.05 19.86 20.25 398,000 7,962,160 20.005 14.79 14.70 14.79 14.65 14.94 539,443 14.760 -0.25%
2021-08-06 0 20.10 20.00 20.10 19.62 20.20 763,000 15,239,750 19.973 14.83 14.76 14.83 14.48 14.90 1,034,158 14.736 1.72%
2021-08-05 0 19.76 19.64 19.76 19.54 19.94 502,068 9,900,933 19.720 14.58 14.49 14.58 14.42 14.71 680,495 14.550 -1.45%
2021-08-04 0 20.05 19.98 20.05 19.80 20.10 1,024,330 20,506,566 20.019 14.79 14.74 14.79 14.61 14.83 1,388,361 14.770 0.75%
2021-08-03 0 19.90 19.90 19.92 19.24 19.92 1,144,000 22,457,220 19.630 14.68 14.68 14.70 14.20 14.70 1,550,560 14.483 2.58%
2021-08-02 0 19.40 19.32 19.40 19.02 19.40 1,454,000 27,941,130 19.217 14.31 14.25 14.31 14.03 14.31 1,970,729 14.178 2.11%
2021-07-30 0 19.00 18.98 19.00 19.00 19.42 907,000 17,333,620 19.111 14.02 14.00 14.02 14.02 14.33 1,229,334 14.100 -1.04%
2021-07-29 0 19.20 19.18 19.20 18.84 19.48 785,568 15,025,644 19.127 14.17 14.15 14.17 13.90 14.37 1,064,747 14.112 1.37%
2021-07-28 0 18.94 18.80 18.94 18.70 19.24 752,268 14,198,871 18.875 13.97 13.87 13.97 13.80 14.20 1,019,612 13.926 0.21%
2021-07-27 0 18.90 18.70 18.90 18.68 19.30 709,578 13,445,179 18.948 13.94 13.80 13.94 13.78 14.24 961,751 13.980 -0.53%
2021-07-26 0 19.00 18.94 19.00 18.96 19.66 547,000 10,418,320 19.046 14.02 13.97 14.02 13.99 14.51 741,395 14.052 -0.63%
2021-07-23 0 19.12 19.12 19.20 19.10 19.38 316,274 6,087,427 19.247 14.11 14.11 14.17 14.09 14.30 428,673 14.201 -0.42%
2021-07-22 0 19.20 19.20 19.24 18.96 19.36 618,572 11,839,170 19.140 14.17 14.17 14.20 13.99 14.28 838,403 14.121 1.05%
2021-07-21 0 19.00 19.00 19.06 18.96 19.46 702,049 13,374,301 19.050 14.02 14.02 14.06 13.99 14.36 951,546 14.055 -1.14%
2021-07-20 0 19.22 19.22 19.24 19.12 19.52 507,343 9,766,912 19.251 14.18 14.18 14.20 14.11 14.40 687,645 14.203 -1.44%
2021-07-19 0 19.50 19.50 19.52 19.48 19.94 567,028 11,125,155 19.620 14.39 14.39 14.40 14.37 14.71 768,541 14.476 -1.71%
2021-07-16 0 19.84 19.84 19.86 19.84 20.20 317,028 6,318,727 19.931 14.64 14.64 14.65 14.64 14.90 429,695 14.705 -1.54%
2021-07-15 0 20.15 20.10 20.15 19.86 20.20 560,029 11,243,584 20.077 14.87 14.83 14.87 14.65 14.90 759,055 14.813 1.66%
2021-07-14 0 19.82 19.82 19.86 19.82 20.10 362,029 7,216,458 19.933 14.62 14.62 14.65 14.62 14.83 490,688 14.707 -1.15%
2021-07-13 0 20.05 20.00 20.05 19.90 20.10 403,536 8,070,513 19.999 14.79 14.76 14.79 14.68 14.83 546,946 14.756 0.75%
2021-07-12 0 19.90 19.84 19.90 19.68 20.10 203,151 4,020,438 19.790 14.68 14.64 14.68 14.52 14.83 275,348 14.601 0.81%
2021-07-09 0 19.74 19.74 19.76 19.68 20.00 482,660 9,538,045 19.761 14.56 14.56 14.58 14.52 14.76 654,190 14.580 -1.10%
2021-07-08 0 19.96 19.88 19.96 19.80 20.20 742,084 14,810,801 19.958 14.73 14.67 14.73 14.61 14.90 1,005,809 14.725 -0.70%
2021-07-07 0 20.10 19.98 20.10 19.78 20.10 605,886 12,104,172 19.978 14.83 14.74 14.83 14.59 14.83 821,208 14.739 0.50%
2021-07-06 0 20.00 19.98 20.00 19.94 20.20 437,000 8,760,170 20.046 14.76 14.74 14.76 14.71 14.90 592,303 14.790 -0.99%
2021-07-05 0 20.20 20.20 20.30 19.76 20.35 687,033 13,903,406 20.237 14.90 14.90 14.98 14.58 15.01 931,194 14.931 1.61%
2021-07-02 0 19.88 19.72 19.88 19.40 20.05 2,102,928 41,451,243 19.711 14.67 14.55 14.67 14.31 14.79 2,850,276 14.543 0.40%
2021-06-30 0 19.80 19.80 19.82 19.80 20.10 459,054 9,123,002 19.873 14.61 14.61 14.62 14.61 14.83 622,195 14.663 -1.25%
2021-06-29 0 20.05 19.94 20.05 19.78 20.20 500,081 9,979,827 19.956 14.79 14.71 14.79 14.59 14.90 677,802 14.724 0.96%
2021-06-28 0 19.86 19.86 19.96 19.86 20.10 593,152 11,853,111 19.983 14.65 14.65 14.73 14.65 14.83 803,949 14.744 -0.95%
2021-06-25 0 20.05 20.00 20.05 19.98 20.20 311,509 6,240,554 20.033 14.79 14.76 14.79 14.74 14.90 422,214 14.781 -0.74%
2021-06-24 0 20.20 20.15 20.30 19.80 20.35 562,281 11,317,367 20.128 14.90 14.87 14.98 14.61 15.01 762,107 14.850 1.30%
2021-06-23 0 19.94 19.90 19.94 19.84 20.25 862,350 17,174,888 19.916 14.71 14.68 14.71 14.64 14.94 1,168,816 14.694 -0.55%
2021-06-22 0 20.05 19.98 20.05 19.66 20.15 722,674 14,401,356 19.928 14.79 14.74 14.79 14.51 14.87 979,501 14.703 1.47%
2021-06-21 0 19.76 19.76 19.78 19.76 20.10 395,100 7,857,850 19.888 14.58 14.58 14.59 14.58 14.83 535,512 14.674 -1.20%
2021-06-18 0 20.00 19.96 20.00 19.92 20.05 1,567,908 31,331,469 19.983 14.76 14.73 14.76 14.70 14.79 2,125,118 14.743 0.30%
2021-06-17 0 19.94 19.94 19.96 19.86 20.05 507,880 10,136,629 19.959 14.71 14.71 14.73 14.65 14.79 688,373 14.725 0.00%
2021-06-16 0 19.94 19.94 19.96 19.90 20.20 653,776 13,084,723 20.014 14.71 14.71 14.73 14.68 14.90 886,118 14.766 -0.55%
2021-06-15 0 20.05 20.00 20.05 19.88 20.40 607,780 12,185,693 20.050 14.79 14.76 14.79 14.67 15.05 823,776 14.792 -1.72%
2021-06-11 0 20.40 20.35 20.40 20.25 20.45 377,586 7,693,143 20.375 15.05 15.01 15.05 14.94 15.09 511,774 15.032 0.25%
2021-06-10 0 20.35 20.30 20.35 20.20 20.40 449,240 9,128,368 20.320 15.01 14.98 15.01 14.90 15.05 608,893 14.992 0.49%
2021-06-09 0 20.25 20.20 20.25 19.70 20.35 451,160 9,138,848 20.256 14.94 14.90 14.94 14.53 15.01 611,495 14.945 0.50%
2021-06-08 0 20.15 20.05 20.15 19.84 20.20 669,630 13,426,471 20.051 14.87 14.79 14.87 14.64 14.90 907,606 14.793 0.85%
2021-06-07 0 19.98 19.94 19.98 19.58 20.05 707,606 14,081,162 19.900 14.74 14.71 14.74 14.45 14.79 959,078 14.682 1.42%
2021-06-04 0 19.70 19.66 19.70 19.26 19.74 811,436 15,895,879 19.590 14.53 14.51 14.53 14.21 14.56 1,099,808 14.453 0.82%
2021-06-03 0 19.54 19.50 19.54 19.46 19.64 544,632 10,645,001 19.545 14.42 14.39 14.42 14.36 14.49 738,186 14.420 -0.51%
2021-06-02 0 19.64 19.48 19.64 19.10 19.80 887,869 17,384,364 19.580 14.49 14.37 14.49 14.09 14.61 1,203,404 14.446 1.13%
2021-06-01 0 19.42 19.42 19.44 19.26 19.44 567,000 10,958,420 19.327 14.33 14.33 14.34 14.21 14.34 768,503 14.259 0.62%
2021-05-31 0 19.30 19.26 19.32 19.18 19.36 355,000 6,845,560 19.283 14.24 14.21 14.25 14.15 14.28 481,161 14.227 0.42%
2021-05-28 0 19.22 19.12 19.22 19.02 19.22 1,588,000 30,345,342 19.109 14.18 14.11 14.18 14.03 14.18 2,152,351 14.099 1.37%
2021-05-27 0 18.96 18.96 19.16 18.96 19.50 3,601,575 68,522,437 19.026 13.99 13.99 14.14 13.99 14.39 4,881,519 14.037 -2.27%
2021-05-26 0 19.40 19.38 19.42 19.20 19.50 709,250 13,709,700 19.330 14.31 14.30 14.33 14.17 14.39 961,306 14.262 1.36%
2021-05-25 0 19.14 19.06 19.14 18.88 19.16 942,624 17,934,464 19.026 14.12 14.06 14.12 13.93 14.14 1,277,618 14.037 1.48%
2021-05-24 0 18.86 18.86 18.88 18.86 19.02 438,297 8,278,225 18.887 13.91 13.91 13.93 13.91 14.03 594,061 13.935 -0.32%
2021-05-21 0 18.92 18.92 18.96 18.88 19.06 854,758 16,191,965 18.943 13.96 13.96 13.99 13.93 14.06 1,158,526 13.976 -0.42%
2021-05-20 0 19.00 19.00 19.04 18.92 19.26 856,966 16,351,718 19.081 14.02 14.02 14.05 13.96 14.21 1,161,518 14.078 -1.25%
2021-05-18 0 19.24 19.18 19.24 19.00 19.34 491,204 9,439,464 19.217 14.20 14.15 14.20 14.02 14.27 665,770 14.178 2.01%
2021-05-17 0 18.86 18.84 18.90 18.84 19.02 2,093,066 39,554,177 18.898 13.91 13.90 13.94 13.90 14.03 2,836,909 13.943 0.00%
2021-05-14 0 18.86 18.84 18.86 18.82 19.24 250,607 4,728,246 18.867 13.91 13.90 13.91 13.89 14.20 339,669 13.920 -0.32%
2021-05-13 0 18.92 18.92 18.94 18.90 19.12 431,032 8,178,248 18.974 13.96 13.96 13.97 13.94 14.11 584,214 13.999 -0.84%
2021-05-12 0 19.08 19.06 19.08 18.78 19.30 974,808 18,463,343 18.940 14.08 14.06 14.08 13.86 14.24 1,321,240 13.974 0.10%
2021-05-11 0 19.06 19.06 19.08 19.02 19.38 519,000 9,928,640 19.130 14.06 14.06 14.08 14.03 14.30 703,445 14.114 -2.16%
2021-05-10 0 19.48 19.46 19.48 19.34 19.72 583,655 11,360,199 19.464 14.37 14.36 14.37 14.27 14.55 791,077 14.360 -0.61%
2021-05-07 0 19.60 19.54 19.60 19.30 19.60 416,384 8,113,593 19.486 14.46 14.42 14.46 14.24 14.46 564,360 14.377 1.98%
2021-05-06 0 19.22 19.16 19.22 19.06 19.38 469,935 9,008,860 19.170 14.18 14.14 14.18 14.06 14.30 636,943 14.144 0.42%
2021-05-05 0 19.14 19.14 19.16 19.10 19.40 692,064 13,273,898 19.180 14.12 14.12 14.14 14.09 14.31 938,013 14.151 -1.44%
2021-05-04 0 19.42 19.36 19.44 19.22 19.68 573,829 11,095,980 19.337 14.33 14.28 14.34 14.18 14.52 777,759 14.267 -1.27%
2021-05-03 0 20.30 20.30 20.35 20.10 20.35 661,000 13,428,100 20.315 14.51 14.51 14.55 14.37 14.55 924,604 14.523 -0.73%
2021-04-30 0 20.45 20.40 20.45 20.30 20.45 280,000 5,709,750 20.392 14.62 14.58 14.62 14.51 14.62 391,663 14.578 -0.24%
2021-04-29 0 20.50 20.45 20.50 20.25 20.55 151,000 3,083,800 20.423 14.66 14.62 14.66 14.48 14.69 211,218 14.600 0.49%
2021-04-28 0 20.40 20.35 20.40 20.25 20.40 259,000 5,268,225 20.341 14.58 14.55 14.58 14.48 14.58 362,288 14.542 0.49%
2021-04-27 0 20.30 20.25 20.30 20.25 20.45 197,000 4,006,300 20.337 14.51 14.48 14.51 14.48 14.62 275,563 14.539 -0.49%
2021-04-26 0 20.40 20.35 20.40 20.10 20.45 179,031 3,638,326 20.322 14.58 14.55 14.58 14.37 14.62 250,428 14.528 0.99%
2021-04-23 0 20.20 20.20 20.30 20.10 20.40 344,093 6,951,016 20.201 14.44 14.44 14.51 14.37 14.58 481,316 14.442 -0.98%
2021-04-22 0 20.40 20.40 20.45 20.35 20.50 337,062 6,881,789 20.417 14.58 14.58 14.62 14.55 14.66 471,481 14.596 0.00%
2021-04-21 0 20.40 20.35 20.40 20.15 20.55 609,880 12,382,554 20.303 14.58 14.55 14.58 14.41 14.69 853,097 14.515 -1.21%
2021-04-20 0 20.65 20.50 20.65 20.10 20.75 671,030 13,769,956 20.521 14.76 14.66 14.76 14.37 14.83 938,634 14.670 1.23%
2021-04-19 0 20.40 20.35 20.40 20.30 20.60 431,000 8,802,037 20.422 14.58 14.55 14.58 14.51 14.73 602,881 14.600 -0.24%
2021-04-16 0 20.45 20.45 20.50 20.10 20.50 454,200 9,243,900 20.352 14.62 14.62 14.66 14.37 14.66 635,333 14.550 0.49%
2021-04-15 0 20.35 20.30 20.35 20.00 20.35 204,262 4,130,043 20.219 14.55 14.51 14.55 14.30 14.55 285,721 14.455 0.25%
2021-04-14 0 20.30 20.25 20.30 20.05 20.30 408,221 8,262,336 20.240 14.51 14.48 14.51 14.33 14.51 571,018 14.469 0.74%
2021-04-13 0 20.15 20.10 20.15 19.98 20.30 317,440 6,394,022 20.142 14.41 14.37 14.41 14.28 14.51 444,034 14.400 0.85%
2021-04-12 0 19.98 19.94 19.98 19.80 20.05 748,062 14,884,385 19.897 14.28 14.26 14.28 14.16 14.33 1,046,386 14.225 -0.84%
2021-04-09 0 20.15 20.10 20.15 20.00 20.25 439,062 8,827,555 20.105 14.41 14.37 14.41 14.30 14.48 614,158 14.373 -0.49%
2021-04-08 0 20.25 20.10 20.25 19.86 20.25 793,434 15,867,891 19.999 14.48 14.37 14.48 14.20 14.48 1,109,852 14.297 1.45%
2021-04-07 0 19.96 19.94 19.96 19.80 20.10 1,006,659 20,102,126 19.969 14.27 14.26 14.27 14.16 14.37 1,408,110 14.276 0.81%
2021-04-01 0 19.80 19.80 19.82 19.64 19.94 1,146,962 22,707,246 19.798 14.16 14.16 14.17 14.04 14.26 1,604,365 14.153 0.61%
2021-03-31 0 19.68 19.64 19.68 19.46 19.68 801,062 15,712,627 19.615 14.07 14.04 14.07 13.91 14.07 1,120,522 14.023 0.31%
2021-03-30 0 19.62 19.58 19.62 19.42 19.66 375,637 7,357,490 19.587 14.03 14.00 14.03 13.88 14.05 525,439 14.003 1.03%
2021-03-29 0 19.42 19.42 19.44 19.20 19.50 774,062 15,023,906 19.409 13.88 13.88 13.90 13.73 13.94 1,082,754 13.876 -0.10%
2021-03-26 0 19.44 19.36 19.44 19.22 19.44 348,000 6,744,540 19.381 13.90 13.84 13.90 13.74 13.90 486,781 13.855 1.04%
2021-03-25 0 19.24 19.24 19.30 19.02 19.32 667,000 12,816,730 19.215 13.75 13.75 13.80 13.60 13.81 932,997 13.737 0.00%
2021-03-24 0 19.24 19.22 19.24 19.18 19.68 713,000 13,743,580 19.276 13.75 13.74 13.75 13.71 14.07 997,341 13.780 -2.04%
2021-03-23 0 19.64 19.56 19.64 19.50 19.80 849,484 16,667,310 19.621 14.04 13.98 14.04 13.94 14.16 1,188,254 14.027 -0.20%
2021-03-22 0 19.68 19.68 19.70 19.28 19.74 1,418,820 27,649,064 19.487 14.07 14.07 14.08 13.78 14.11 1,984,639 13.932 2.61%
2021-03-19 0 19.18 19.18 19.24 19.12 19.52 2,760,826 53,148,841 19.251 13.71 13.71 13.75 13.67 13.95 3,861,831 13.763 -1.44%
2021-03-18 0 19.46 19.44 19.48 19.28 19.54 687,237 13,331,078 19.398 13.91 13.90 13.93 13.78 13.97 961,304 13.868 -0.41%
2021-03-17 0 19.54 19.50 19.54 19.38 19.62 921,866 17,974,814 19.498 13.97 13.94 13.97 13.85 14.03 1,289,502 13.939 0.72%
2021-03-16 0 19.40 19.38 19.40 19.36 19.60 778,120 15,101,426 19.408 13.87 13.85 13.87 13.84 14.01 1,088,431 13.874 0.21%
2021-03-15 0 19.36 19.36 19.40 19.26 19.58 527,150 10,226,980 19.401 13.84 13.84 13.87 13.77 14.00 737,375 13.869 -0.51%
2021-03-12 0 19.46 19.40 19.46 19.30 19.76 645,040 12,584,935 19.510 13.91 13.87 13.91 13.80 14.13 902,279 13.948 -0.51%
2021-03-11 0 19.56 19.52 19.56 19.42 19.70 427,740 8,360,047 19.545 13.98 13.95 13.98 13.88 14.08 598,321 13.973 1.24%
2021-03-10 0 19.32 19.30 19.32 19.24 19.56 696,745 13,489,282 19.360 13.81 13.80 13.81 13.75 13.98 974,604 13.841 -0.62%
2021-03-09 0 19.44 19.34 19.44 19.08 19.46 497,220 9,605,734 19.319 13.90 13.83 13.90 13.64 13.91 695,509 13.811 1.04%
2021-03-08 0 19.24 19.24 19.28 19.12 19.34 547,000 10,514,260 19.222 13.75 13.75 13.78 13.67 13.83 765,141 13.742 -0.62%
2021-03-05 0 19.36 19.22 19.38 18.88 19.80 841,000 16,185,700 19.246 13.84 13.74 13.85 13.50 14.16 1,176,387 13.759 0.94%
2021-03-04 0 19.18 19.18 19.22 19.14 19.84 574,000 11,095,840 19.331 13.71 13.71 13.74 13.68 14.18 802,909 13.820 -0.52%
2021-03-03 0 19.28 19.28 19.40 19.14 19.72 580,066 11,212,187 19.329 13.78 13.78 13.87 13.68 14.10 811,394 13.818 0.42%
2021-03-02 0 19.20 19.16 19.20 19.10 19.68 703,541 13,562,066 19.277 13.73 13.70 13.73 13.65 14.07 984,110 13.781 -1.44%
2021-03-01 0 19.48 19.44 19.48 19.32 19.74 984,580 19,092,158 19.391 13.93 13.90 13.93 13.81 14.11 1,377,226 13.863 0.41%
2021-02-26 0 19.40 19.40 19.42 19.38 20.00 1,188,002 23,198,394 19.527 13.87 13.87 13.88 13.85 14.30 1,661,772 13.960 -3.24%
2021-02-25 0 20.05 20.00 20.05 19.70 20.25 633,250 12,706,945 20.066 14.33 14.30 14.33 14.08 14.48 885,787 14.345 1.98%
2021-02-24 0 19.66 19.66 19.70 19.58 20.30 815,060 16,192,759 19.867 14.05 14.05 14.08 14.00 14.51 1,140,102 14.203 -2.43%
2021-02-23 0 20.15 20.15 20.20 19.90 20.30 952,060 19,151,329 20.116 14.41 14.41 14.44 14.23 14.51 1,331,737 14.381 0.75%
2021-02-22 0 20.00 19.98 20.05 19.90 20.35 1,044,396 20,970,860 20.079 14.30 14.28 14.33 14.23 14.55 1,460,896 14.355 -0.50%
2021-02-19 0 20.10 20.00 20.10 19.70 20.10 1,428,490 28,421,131 19.896 14.37 14.30 14.37 14.08 14.37 1,998,165 14.224 0.90%
2021-02-18 0 19.92 19.90 19.96 19.88 20.30 1,034,090 20,699,466 20.017 14.24 14.23 14.27 14.21 14.51 1,446,480 14.310 -2.35%
2021-02-17 0 20.40 20.40 20.45 20.30 20.80 342,650 7,024,494 20.500 14.58 14.58 14.62 14.51 14.87 479,297 14.656 -1.45%
2021-02-16 0 20.70 20.65 20.70 20.25 20.75 863,000 17,748,550 20.566 14.80 14.76 14.80 14.48 14.83 1,207,160 14.703 4.76%
2021-02-11 0 19.76 19.76 19.90 19.54 19.90 535,820 10,565,701 19.719 14.13 14.13 14.23 13.97 14.23 749,503 14.097 0.20%
2021-02-10 0 19.72 19.72 19.76 19.38 19.80 470,916 9,247,488 19.637 14.10 14.10 14.13 13.85 14.16 658,715 14.039 0.92%
2021-02-09 0 19.54 19.50 19.54 19.38 19.94 638,000 12,447,800 19.511 13.97 13.94 13.97 13.85 14.26 892,431 13.948 -1.11%
2021-02-08 0 19.76 19.72 19.76 19.60 20.00 530,000 10,474,440 19.763 14.13 14.10 14.13 14.01 14.30 741,362 14.129 0.20%
2021-02-05 0 19.72 19.72 19.80 19.62 19.88 909,825 17,926,300 19.703 14.10 14.10 14.16 14.03 14.21 1,272,659 14.086 0.41%
2021-02-04 0 19.64 19.62 19.64 19.42 19.74 990,771 19,376,520 19.557 14.04 14.03 14.04 13.88 14.11 1,385,886 13.981 -1.41%
2021-02-03 0 19.92 19.92 19.94 19.76 20.30 794,000 15,797,880 19.897 14.24 14.24 14.26 14.13 14.51 1,110,644 14.224 -0.90%
2021-02-02 0 20.10 19.98 20.10 19.86 20.60 744,048 14,970,760 20.121 14.37 14.28 14.37 14.20 14.73 1,040,771 14.384 0.50%
2021-02-01 0 20.00 20.00 20.05 19.62 20.25 1,491,048 29,617,167 19.863 14.30 14.30 14.33 14.03 14.48 2,085,671 14.200 1.73%
2021-01-29 0 19.66 19.66 19.68 19.60 20.45 1,726,000 34,491,490 19.983 14.05 14.05 14.07 14.01 14.62 2,414,321 14.286 -1.70%
2021-01-28 0 20.00 20.00 20.05 19.82 21.45 2,722,058 55,804,814 20.501 14.30 14.30 14.33 14.17 15.33 3,807,602 14.656 -6.76%
2021-01-27 0 21.45 21.35 21.45 20.70 21.60 2,060,804 43,787,218 21.248 15.33 15.26 15.33 14.80 15.44 2,882,643 15.190 4.89%
2021-01-26 0 20.45 20.30 20.45 20.05 20.45 1,726,896 34,927,474 20.226 14.62 14.51 14.62 14.33 14.62 2,415,574 14.459 -0.24%
2021-01-25 0 20.50 20.40 20.50 20.10 20.70 788,058 16,045,230 20.360 14.66 14.58 14.66 14.37 14.80 1,102,332 14.556 -0.73%
2021-01-22 0 20.65 20.60 20.65 20.45 21.00 537,000 11,081,350 20.636 14.76 14.73 14.76 14.62 15.01 751,153 14.752 -1.67%
2021-01-21 0 21.00 20.95 21.00 20.80 21.05 820,000 17,179,425 20.951 15.01 14.98 15.01 14.87 15.05 1,147,012 14.978 0.24%
2021-01-20 0 20.95 20.90 20.95 20.55 21.05 908,058 18,882,095 20.794 14.98 14.94 14.98 14.69 15.05 1,270,187 14.866 1.95%
2021-01-19 0 20.55 20.50 20.55 19.98 20.75 670,058 13,724,887 20.483 14.69 14.66 14.69 14.28 14.83 937,274 14.643 2.24%
2021-01-18 0 20.10 20.05 20.15 19.90 20.65 647,000 13,084,940 20.224 14.37 14.33 14.41 14.23 14.76 905,021 14.458 -0.50%
2021-01-15 0 20.20 20.20 20.30 19.70 20.60 1,321,000 26,579,555 20.121 14.44 14.44 14.51 14.08 14.73 1,847,809 14.384 0.50%
2021-01-14 0 20.10 20.00 20.10 19.82 20.30 726,596 14,538,518 20.009 14.37 14.30 14.37 14.17 14.51 1,016,359 14.305 0.50%
2021-01-13 0 20.00 20.00 20.05 19.50 20.20 2,075,825 41,329,728 19.910 14.30 14.30 14.33 13.94 14.44 2,903,654 14.234 2.04%
2021-01-12 0 19.60 19.58 19.60 19.12 19.74 895,058 17,458,504 19.505 14.01 14.00 14.01 13.67 14.11 1,252,003 13.944 2.94%
2021-01-11 0 19.04 19.04 19.12 18.90 19.16 543,190 10,340,040 19.036 13.61 13.61 13.67 13.51 13.70 759,812 13.609 0.11%
2021-01-08 0 19.02 18.98 19.02 18.88 19.12 283,000 5,372,330 18.983 13.60 13.57 13.60 13.50 13.67 395,859 13.571 0.42%
2021-01-07 0 18.94 18.94 19.00 18.82 19.32 475,000 9,040,380 19.032 13.54 13.54 13.58 13.45 13.81 664,428 13.606 -1.56%
2021-01-06 0 19.24 19.22 19.24 19.00 19.32 615,547 11,820,582 19.203 13.75 13.74 13.75 13.58 13.81 861,024 13.729 0.10%
2021-01-05 0 19.22 19.18 19.22 18.74 19.24 1,685,030 32,263,556 19.147 13.74 13.71 13.74 13.40 13.75 2,357,012 13.688 1.37%
2021-01-04 0 18.96 18.94 18.96 18.96 19.28 1,085,000 20,769,620 19.143 13.55 13.54 13.55 13.55 13.78 1,517,693 13.685 -1.66%
2020-12-31 0 19.28 19.28 19.38 19.20 19.38 92,000 1,774,720 19.290 13.78 13.78 13.85 13.73 13.85 128,689 13.791 0.21%
2020-12-30 0 19.24 19.22 19.24 18.94 19.36 318,000 6,106,380 19.202 13.75 13.74 13.75 13.54 13.84 444,817 13.728 1.26%
2020-12-29 0 19.00 18.98 19.00 18.80 19.22 803,000 15,297,640 19.051 13.58 13.57 13.58 13.44 13.74 1,123,233 13.619 0.64%
2020-12-28 0 18.88 18.86 18.88 18.76 18.98 252,000 4,757,100 18.877 13.50 13.48 13.50 13.41 13.57 352,496 13.495 -0.63%
2020-12-24 0 19.00 18.96 19.00 18.92 19.14 101,000 1,920,620 19.016 13.58 13.55 13.58 13.53 13.68 141,278 13.595 0.32%
2020-12-23 0 18.94 18.92 18.94 18.84 19.18 328,066 6,220,167 18.960 13.54 13.53 13.54 13.47 13.71 458,897 13.555 0.21%
2020-12-22 0 18.90 18.88 18.90 18.84 19.10 347,163 6,579,124 18.951 13.51 13.50 13.51 13.47 13.65 485,610 13.548 -0.84%
2020-12-21 0 19.06 19.02 19.06 19.00 19.34 652,230 12,448,131 19.085 13.63 13.60 13.63 13.58 13.83 912,336 13.644 -0.52%
2020-12-18 0 19.16 19.12 19.16 18.98 19.28 1,739,300 33,259,104 19.122 13.70 13.67 13.70 13.57 13.78 2,432,925 13.670 -1.14%
2020-12-17 0 19.38 19.36 19.38 19.16 19.60 867,900 16,810,504 19.369 13.85 13.84 13.85 13.70 14.01 1,214,014 13.847 1.04%
2020-12-16 0 19.18 19.16 19.18 18.92 19.26 1,429,366 27,283,505 19.088 13.71 13.70 13.71 13.53 13.77 1,999,391 13.646 0.52%
2020-12-15 0 19.08 19.04 19.08 18.94 19.40 432,181 8,232,330 19.048 13.64 13.61 13.64 13.54 13.87 604,533 13.618 -0.83%
2020-12-14 0 19.24 19.16 19.24 19.06 19.32 412,234 7,911,809 19.193 13.75 13.70 13.75 13.63 13.81 576,631 13.721 0.42%
2020-12-11 0 19.16 19.14 19.16 19.02 19.34 640,076 12,270,045 19.170 13.70 13.68 13.70 13.60 13.83 895,335 13.704 0.00%
2020-12-10 0 19.16 19.02 19.16 18.84 19.36 689,432 13,142,517 19.063 13.70 13.60 13.70 13.47 13.84 964,374 13.628 -0.73%
2020-12-09 0 19.30 19.22 19.30 18.98 19.44 1,031,142 19,843,692 19.244 13.80 13.74 13.80 13.57 13.90 1,442,357 13.758 2.44%
2020-12-08 0 18.84 18.82 18.84 18.74 19.12 1,186,200 22,452,824 18.928 13.47 13.45 13.47 13.40 13.67 1,659,251 13.532 -0.32%
2020-12-07 0 18.90 18.90 18.98 18.90 19.08 527,270 9,998,464 18.963 13.51 13.51 13.57 13.51 13.64 737,543 13.556 -1.46%
2020-12-04 0 19.18 19.16 19.18 19.04 19.32 530,000 10,162,240 19.174 13.71 13.70 13.71 13.61 13.81 741,362 13.708 -0.52%
2020-12-03 0 19.28 19.28 19.32 19.00 19.64 676,592 13,080,132 19.332 13.78 13.78 13.81 13.58 14.04 946,414 13.821 -1.63%
2020-12-02 0 19.60 19.56 19.60 19.26 19.60 939,000 18,271,010 19.458 14.01 13.98 14.01 13.77 14.01 1,313,469 13.911 0.62%
2020-12-01 0 19.48 19.46 19.48 19.00 19.48 1,299,250 25,203,595 19.399 13.93 13.91 13.93 13.58 13.93 1,817,385 13.868 0.00%
2020-11-30 0 19.48 19.48 19.50 18.76 19.48 1,931,188 37,319,678 19.325 13.93 13.93 13.94 13.41 13.93 2,701,337 13.815 1.78%
2020-11-27 0 19.14 19.14 19.20 19.12 19.30 313,162 6,010,074 19.192 13.68 13.68 13.73 13.67 13.80 438,050 13.720 -1.44%
2020-11-26 0 19.42 19.36 19.42 19.26 19.78 253,000 4,908,760 19.402 13.88 13.84 13.88 13.77 14.14 353,895 13.871 -1.02%
2020-11-25 0 19.62 19.56 19.64 19.54 19.96 925,785 18,195,563 19.654 14.03 13.98 14.04 13.97 14.27 1,294,984 14.051 0.10%
2020-11-24 0 19.60 19.58 19.60 19.46 19.90 608,482 11,901,918 19.560 14.01 14.00 14.01 13.91 14.23 851,142 13.983 -1.01%
2020-11-23 0 19.80 19.72 19.80 19.64 19.80 331,332 6,536,806 19.729 14.16 14.10 14.16 14.04 14.16 463,466 14.104 -0.60%
2020-11-20 0 19.92 19.76 19.92 19.60 20.10 589,740 11,701,222 19.841 14.24 14.13 14.24 14.01 14.37 824,926 14.185 2.36%
2020-11-19 0 19.46 19.44 19.46 19.40 19.82 1,085,600 21,192,798 19.522 13.91 13.90 13.91 13.87 14.17 1,518,532 13.956 -1.52%
2020-11-18 0 19.76 19.76 19.80 19.74 20.60 831,000 16,631,160 20.013 14.13 14.13 14.16 14.11 14.73 1,162,399 14.308 -3.61%
2020-11-17 0 20.50 20.45 20.50 19.98 20.50 869,337 17,679,961 20.337 14.66 14.62 14.66 14.28 14.66 1,216,025 14.539 2.50%
2020-11-16 0 20.00 19.96 20.00 19.64 20.05 1,111,750 22,168,635 19.940 14.30 14.27 14.30 14.04 14.33 1,555,111 14.255 1.52%
2020-11-13 0 19.70 19.66 19.70 19.24 19.72 1,328,478 26,030,310 19.594 14.08 14.05 14.08 13.75 14.10 1,858,269 14.008 0.92%
2020-11-12 0 19.52 19.52 19.56 19.42 19.96 486,280 9,532,209 19.602 13.95 13.95 13.98 13.88 14.27 680,206 14.014 -2.40%
2020-11-11 0 20.00 19.96 20.00 19.30 20.15 1,330,724 26,388,523 19.830 14.30 14.27 14.30 13.80 14.41 1,861,411 14.177 3.52%
2020-11-10 0 19.32 19.28 19.34 18.80 19.32 4,936,300 94,765,572 19.198 13.81 13.78 13.83 13.44 13.81 6,904,874 13.724 3.43%
2020-11-09 0 18.68 18.62 18.68 18.38 18.84 440,206 8,185,819 18.595 13.35 13.31 13.35 13.14 13.47 615,758 13.294 0.76%
2020-11-06 0 18.54 18.52 18.54 18.50 18.70 1,433,206 26,654,247 18.598 13.25 13.24 13.25 13.23 13.37 2,004,762 13.295 -0.22%
2020-11-05 0 18.58 18.50 18.58 18.08 18.58 866,664 16,027,848 18.494 13.28 13.23 13.28 12.93 13.28 1,212,286 13.221 2.77%
2020-11-04 0 18.08 18.04 18.08 17.48 18.14 1,056,000 18,916,380 17.913 12.93 12.90 12.93 12.50 12.97 1,477,128 12.806 3.55%
2020-11-03 0 17.46 17.46 17.48 17.26 17.78 877,300 15,301,368 17.441 12.48 12.48 12.50 12.34 12.71 1,227,163 12.469 2.11%
2020-11-02 0 17.10 17.10 17.12 17.08 17.46 839,000 14,384,580 17.145 12.22 12.22 12.24 12.21 12.48 1,173,589 12.257 -0.35%
2020-10-30 0 17.16 17.14 17.16 17.14 17.66 476,000 8,229,460 17.289 12.27 12.25 12.27 12.25 12.63 665,827 12.360 -1.72%
2020-10-29 0 17.46 17.44 17.48 17.30 17.50 324,969 5,652,359 17.394 12.48 12.47 12.50 12.37 12.51 454,565 12.435 -0.23%
2020-10-28 0 17.50 17.48 17.50 17.44 18.00 2,033,754 35,655,082 17.532 12.51 12.50 12.51 12.47 12.87 2,844,806 12.533 -2.56%
2020-10-27 0 17.96 17.92 17.96 17.82 18.16 3,026,304 54,416,403 17.981 12.84 12.81 12.84 12.74 12.98 4,233,180 12.855 -0.22%
2020-10-23 0 18.00 18.00 18.08 18.00 18.24 787,000 14,222,996 18.072 12.87 12.87 12.93 12.87 13.04 1,100,852 12.920 -0.88%
2020-10-22 0 18.16 18.16 18.18 18.08 18.44 513,800 9,347,602 18.193 12.98 12.98 13.00 12.93 13.18 718,701 13.006 0.11%
2020-10-21 0 18.14 18.14 18.18 18.12 18.44 792,610 14,446,276 18.226 12.97 12.97 13.00 12.95 13.18 1,108,699 13.030 -1.41%
2020-10-20 0 18.40 18.40 18.42 18.38 18.52 611,461 11,262,855 18.420 13.15 13.15 13.17 13.14 13.24 855,309 13.168 -1.08%
2020-10-19 0 18.60 18.58 18.60 18.52 18.72 388,510 7,229,763 18.609 13.30 13.28 13.30 13.24 13.38 543,446 13.304 0.87%
2020-10-16 0 18.44 18.44 18.48 18.40 18.70 388,000 7,166,660 18.471 13.18 13.18 13.21 13.15 13.37 542,733 13.205 -0.86%
2020-10-15 0 18.60 18.54 18.60 18.48 18.72 457,000 8,492,510 18.583 13.30 13.25 13.30 13.21 13.38 639,249 13.285 -0.43%
2020-10-14 0 18.68 18.66 18.68 18.46 18.86 637,908 11,952,445 18.737 13.35 13.34 13.35 13.20 13.48 892,303 13.395 -0.43%
2020-10-12 0 18.76 18.76 18.78 18.20 18.80 1,437,471 26,754,037 18.612 13.41 13.41 13.43 13.01 13.44 2,010,728 13.306 3.53%
2020-10-09 0 18.12 18.12 18.18 18.08 18.30 534,150 9,706,855 18.173 12.95 12.95 13.00 12.93 13.08 747,167 12.992 -0.44%
2020-10-08 0 18.20 18.18 18.20 18.08 18.28 498,028 9,047,226 18.166 13.01 13.00 13.01 12.93 13.07 696,639 12.987 1.11%
2020-10-07 0 18.00 18.00 18.02 17.94 18.28 1,266,028 22,821,423 18.026 12.87 12.87 12.88 12.83 13.07 1,770,914 12.887 -1.32%
2020-10-06 0 18.24 18.22 18.24 18.18 18.30 360,000 6,565,860 18.239 13.04 13.03 13.04 13.00 13.08 503,566 13.039 1.00%
2020-10-05 0 18.06 18.06 18.08 17.62 18.08 1,810,384 32,207,369 17.790 12.91 12.91 12.93 12.60 12.93 2,532,357 12.718 2.50%
2020-09-30 0 17.62 17.62 17.70 17.56 18.06 830,514 14,705,485 17.706 12.60 12.60 12.65 12.55 12.91 1,161,719 12.658 0.11%
2020-09-29 0 17.60 17.58 17.60 17.58 18.28 467,285 8,277,061 17.713 12.58 12.57 12.58 12.57 13.07 653,636 12.663 -2.22%
2020-09-28 0 18.00 17.98 18.04 17.84 18.12 281,740 5,067,538 17.987 12.87 12.85 12.90 12.75 12.95 394,097 12.859 -0.11%
2020-09-25 0 18.02 18.02 18.04 17.86 18.26 629,119 11,366,626 18.068 12.88 12.88 12.90 12.77 13.05 880,009 12.916 0.33%
2020-09-24 0 17.96 17.96 18.10 17.96 18.38 601,771 10,889,040 18.095 12.84 12.84 12.94 12.84 13.14 841,754 12.936 -2.92%
2020-09-23 0 18.50 18.48 18.50 18.38 18.64 652,077 12,069,067 18.509 13.23 13.21 13.23 13.14 13.33 912,122 13.232 -0.11%
2020-09-22 0 18.52 18.50 18.52 18.20 18.64 987,846 18,241,631 18.466 13.24 13.23 13.24 13.01 13.33 1,381,794 13.201 0.11%
2020-09-21 0 18.50 18.42 18.50 18.38 18.94 607,230 11,334,445 18.666 13.23 13.17 13.23 13.14 13.54 849,391 13.344 -1.28%
2020-09-18 0 18.74 18.74 18.76 18.56 19.20 2,775,040 52,011,555 18.743 13.40 13.40 13.41 13.27 13.73 3,881,713 13.399 -2.80%
2020-09-17 0 19.28 19.22 19.28 19.06 19.58 520,000 10,028,600 19.286 13.78 13.74 13.78 13.63 14.00 727,374 13.787 0.52%
2020-09-16 0 19.18 19.04 19.18 19.02 19.34 730,700 14,025,974 19.195 13.71 13.61 13.71 13.60 13.83 1,022,100 13.723 0.74%
2020-09-15 0 19.04 18.90 19.04 18.78 19.06 306,220 5,804,332 18.955 13.61 13.51 13.61 13.43 13.63 428,339 13.551 0.63%
2020-09-14 0 18.92 18.82 18.98 18.72 19.06 279,672 5,277,779 18.871 13.53 13.45 13.57 13.38 13.63 391,204 13.491 0.75%
2020-09-11 0 18.78 18.78 18.80 18.74 19.40 831,700 15,894,357 19.111 13.43 13.43 13.44 13.40 13.87 1,163,378 13.662 -2.24%
2020-09-10 0 19.40 19.36 19.40 18.96 19.80 1,035,823 19,980,523 19.290 13.73 13.70 13.73 13.42 14.02 1,463,235 13.655 2.43%
2020-09-09 0 18.94 18.94 18.96 18.86 19.12 437,284 8,288,487 18.954 13.41 13.41 13.42 13.35 13.54 617,721 13.418 -0.84%
2020-09-08 0 19.10 19.08 19.10 19.02 19.36 396,500 7,592,300 19.148 13.52 13.51 13.52 13.46 13.70 560,108 13.555 0.10%
2020-09-07 0 19.08 19.08 19.20 19.08 19.44 288,155 5,533,155 19.202 13.51 13.51 13.59 13.51 13.76 407,057 13.593 -1.04%
2020-09-04 0 19.28 19.28 19.30 19.10 19.50 606,000 11,629,530 19.191 13.65 13.65 13.66 13.52 13.80 856,054 13.585 -0.31%
2020-09-03 0 19.34 19.32 19.34 19.16 19.58 516,612 10,024,640 19.405 13.69 13.68 13.69 13.56 13.86 729,782 13.736 -1.02%
2020-09-02 0 19.54 19.50 19.54 19.42 19.66 402,041 7,850,581 19.527 13.83 13.80 13.83 13.75 13.92 567,935 13.823 -0.71%
2020-09-01 0 19.68 19.68 19.70 19.58 20.00 1,084,000 21,561,809 19.891 13.93 13.93 13.95 13.86 14.16 1,531,291 14.081 -1.60%
2020-08-31 0 20.00 19.98 20.00 19.46 20.30 1,138,603 22,801,180 20.026 14.16 14.14 14.16 13.78 14.37 1,608,425 14.176 2.04%
2020-08-28 0 19.60 19.52 19.60 18.98 20.05 1,258,000 24,759,150 19.681 13.87 13.82 13.87 13.44 14.19 1,777,089 13.932 2.83%
2020-08-27 0 19.06 19.00 19.06 19.00 19.32 694,202 13,256,111 19.095 13.49 13.45 13.49 13.45 13.68 980,651 13.518 -1.55%
2020-08-26 0 19.36 19.34 19.38 19.32 19.58 469,333 9,106,066 19.402 13.70 13.69 13.72 13.68 13.86 662,994 13.735 -0.51%
2020-08-25 0 19.46 19.44 19.46 19.34 19.78 847,110 16,528,302 19.511 13.78 13.76 13.78 13.69 14.00 1,196,653 13.812 -0.10%
2020-08-24 0 19.48 19.46 19.48 18.90 19.48 678,570 13,113,691 19.325 13.79 13.78 13.79 13.38 13.79 958,569 13.680 3.07%
2020-08-21 0 18.90 18.90 19.00 18.72 19.16 435,646 8,289,166 19.027 13.38 13.38 13.45 13.25 13.56 615,407 13.469 0.64%
2020-08-20 0 18.78 18.78 18.86 18.72 19.02 293,248 5,524,622 18.839 13.29 13.29 13.35 13.25 13.46 414,251 13.336 -2.19%
2020-08-19 0 19.20 19.18 19.20 19.04 19.32 530,000 10,195,509 19.237 13.59 13.58 13.59 13.48 13.68 748,694 13.618 -0.62%
2020-08-18 0 19.32 19.30 19.32 18.96 19.50 912,820 17,673,272 19.361 13.68 13.66 13.68 13.42 13.80 1,289,477 13.706 1.36%
2020-08-17 0 19.06 19.06 19.12 18.66 19.14 643,000 12,234,140 19.027 13.49 13.49 13.54 13.21 13.55 908,321 13.469 0.95%
2020-08-14 0 18.88 18.86 18.88 18.58 19.16 564,000 10,676,020 18.929 13.37 13.35 13.37 13.15 13.56 796,724 13.400 0.21%
2020-08-13 0 18.84 18.80 18.84 18.52 18.86 362,000 6,764,260 18.686 13.34 13.31 13.34 13.11 13.35 511,372 13.228 0.21%
2020-08-12 0 18.80 18.78 18.80 18.38 18.80 1,188,361 22,075,745 18.577 13.31 13.29 13.31 13.01 13.31 1,678,715 13.150 1.18%
2020-08-11 0 18.58 18.56 18.62 18.22 18.68 382,300 7,083,732 18.529 13.15 13.14 13.18 12.90 13.22 540,049 13.117 1.86%
2020-08-10 0 18.24 18.22 18.24 18.16 18.48 453,000 8,257,770 18.229 12.91 12.90 12.91 12.86 13.08 639,922 12.904 -0.44%
2020-08-07 0 18.32 18.28 18.32 18.14 18.38 417,200 7,610,532 18.242 12.97 12.94 12.97 12.84 13.01 589,349 12.913 -0.76%
2020-08-06 0 18.46 18.42 18.46 18.30 18.48 402,000 7,387,320 18.376 13.07 13.04 13.07 12.95 13.08 567,877 13.009 0.22%
2020-08-05 0 18.42 18.42 18.44 18.26 18.56 1,085,354 19,967,954 18.398 13.04 13.04 13.05 12.93 13.14 1,533,204 13.024 -0.97%
2020-08-04 0 18.60 18.58 18.60 18.18 18.66 680,218 12,527,191 18.416 13.17 13.15 13.17 12.87 13.21 960,897 13.037 1.97%
2020-08-03 0 18.24 18.24 18.28 18.16 18.72 1,576,000 29,083,800 18.454 12.91 12.91 12.94 12.86 13.25 2,226,306 13.064 -2.67%
2020-07-31 0 18.74 18.68 18.74 18.40 19.04 1,192,719 22,360,032 18.747 13.27 13.22 13.27 13.03 13.48 1,684,871 13.271 0.97%
2020-07-30 0 18.56 18.56 18.58 18.30 18.80 938,052 17,463,449 18.617 13.14 13.14 13.15 12.95 13.31 1,325,121 13.179 1.20%
2020-07-29 0 18.34 18.34 18.36 17.88 18.42 555,407 10,186,559 18.341 12.98 12.98 13.00 12.66 13.04 784,585 12.983 0.88%
2020-07-28 0 18.18 18.18 18.20 18.16 18.48 685,936 12,511,181 18.240 12.87 12.87 12.88 12.86 13.08 968,974 12.912 -0.33%
2020-07-27 0 18.24 18.22 18.24 18.18 18.70 833,544 15,248,526 18.294 12.91 12.90 12.91 12.87 13.24 1,177,490 12.950 -0.87%
2020-07-24 0 18.40 18.40 18.50 18.24 18.84 1,285,000 23,780,860 18.507 13.03 13.03 13.10 12.91 13.34 1,815,230 13.101 -0.33%
2020-07-23 0 18.46 18.44 18.46 18.14 18.54 1,648,800 30,268,474 18.358 13.07 13.05 13.07 12.84 13.12 2,329,145 12.996 1.43%
2020-07-22 0 18.20 18.18 18.20 18.18 18.68 977,514 17,961,188 18.374 12.88 12.87 12.88 12.87 13.22 1,380,866 13.007 -2.05%
2020-07-21 0 18.58 18.58 18.62 18.52 18.76 873,862 16,268,202 18.616 13.15 13.15 13.18 13.11 13.28 1,234,444 13.179 -0.54%
2020-07-20 0 18.68 18.60 18.68 18.44 18.72 865,082 16,097,890 18.609 13.22 13.17 13.22 13.05 13.25 1,222,041 13.173 0.86%
2020-07-17 0 18.52 18.50 18.52 18.42 18.76 1,453,000 26,896,470 18.511 13.11 13.10 13.11 13.04 13.28 2,052,552 13.104 -0.86%
2020-07-16 0 18.68 18.66 18.68 18.66 19.08 1,552,275 29,191,031 18.805 13.22 13.21 13.22 13.21 13.51 2,192,791 13.312 -1.79%
2020-07-15 0 19.02 18.98 19.02 18.90 19.24 1,595,025 30,375,492 19.044 13.46 13.44 13.46 13.38 13.62 2,253,181 13.481 0.21%
2020-07-14 0 18.98 18.96 18.98 18.86 19.14 1,051,000 19,991,535 19.021 13.44 13.42 13.44 13.35 13.55 1,484,675 13.465 -2.16%
2020-07-13 0 19.40 19.38 19.40 19.12 19.68 1,613,592 31,240,816 19.361 13.73 13.72 13.73 13.54 13.93 2,279,409 13.706 1.25%
2020-07-10 0 19.16 19.16 19.24 19.12 19.58 2,672,000 51,533,804 19.287 13.56 13.56 13.62 13.54 13.86 3,774,548 13.653 -2.94%
2020-07-09 0 19.74 19.74 19.76 19.30 19.86 3,367,522 66,148,781 19.643 13.97 13.97 13.99 13.66 14.06 4,757,064 13.905 2.81%
2020-07-08 0 19.20 19.18 19.20 19.00 19.30 1,387,514 26,572,675 19.151 13.59 13.58 13.59 13.45 13.66 1,960,044 13.557 0.95%
2020-07-07 0 19.02 19.00 19.02 18.92 19.40 1,801,830 34,337,813 19.057 13.46 13.45 13.46 13.39 13.73 2,545,320 13.491 -1.65%
2020-07-06 0 19.34 19.34 19.38 18.94 19.48 1,110,129 21,469,639 19.340 13.69 13.69 13.72 13.41 13.79 1,568,202 13.691 2.11%
2020-07-03 0 18.94 18.86 18.94 18.64 19.06 1,618,000 30,545,090 18.878 13.41 13.35 13.41 13.20 13.49 2,285,636 13.364 1.07%
2020-07-02 0 18.74 18.74 18.78 18.20 18.88 1,816,000 33,575,020 18.488 13.27 13.27 13.29 12.88 13.37 2,565,337 13.088 4.00%
2020-06-30 0 18.02 18.02 18.04 18.00 18.38 1,893,400 34,233,491 18.080 12.76 12.76 12.77 12.74 13.01 2,674,674 12.799 -0.22%
2020-06-29 0 18.06 18.04 18.06 18.00 18.26 1,529,782 27,663,223 18.083 12.78 12.77 12.78 12.74 12.93 2,161,017 12.801 -1.31%
2020-06-26 0 18.30 18.30 18.32 17.88 18.38 1,647,871 29,974,340 18.190 12.95 12.95 12.97 12.66 13.01 2,327,833 12.877 0.66%
2020-06-24 0 18.18 18.18 18.20 17.52 18.34 2,452,016 44,391,596 18.104 12.87 12.87 12.88 12.40 12.98 3,463,792 12.816 1.68%
2020-06-23 0 17.88 17.82 17.88 17.24 17.94 3,701,728 64,927,180 17.540 12.66 12.61 12.66 12.20 12.70 5,229,173 12.416 2.29%
2020-06-22 0 17.48 17.48 17.50 17.44 17.72 1,153,123 20,222,015 17.537 12.37 12.37 12.39 12.35 12.54 1,628,937 12.414 -1.91%
2020-06-19 0 17.82 17.82 17.84 17.42 18.28 7,328,487 130,530,571 17.811 12.61 12.61 12.63 12.33 12.94 10,352,444 12.609 1.83%
2020-06-18 0 17.50 17.48 17.50 17.34 17.66 984,559 17,219,435 17.489 12.39 12.37 12.39 12.27 12.50 1,390,818 12.381 0.23%
2020-06-17 0 17.46 17.46 17.50 16.82 17.72 3,388,996 58,214,420 17.177 12.36 12.36 12.39 11.91 12.54 4,787,399 12.160 4.18%
2020-06-16 0 16.76 16.76 16.78 16.36 17.10 1,596,400 26,835,600 16.810 11.86 11.86 11.88 11.58 12.11 2,255,123 11.900 2.82%
2020-06-15 0 16.30 16.30 16.32 16.30 16.66 5,918,000 97,397,480 16.458 11.54 11.54 11.55 11.54 11.79 8,359,947 11.650 -1.09%
2020-06-12 0 16.48 16.46 16.52 15.78 16.54 1,290,202 20,855,106 16.164 11.67 11.65 11.69 11.17 11.71 1,822,579 11.443 1.85%
2020-06-11 0 16.18 16.18 16.20 16.12 16.50 1,302,065 21,137,076 16.234 11.45 11.45 11.47 11.41 11.68 1,839,337 11.492 -2.18%
2020-06-10 0 16.54 16.54 16.56 16.34 16.62 839,456 13,841,066 16.488 11.71 11.71 11.72 11.57 11.77 1,185,841 11.672 0.49%
2020-06-09 0 16.46 16.44 16.46 16.20 16.54 608,000 9,979,400 16.413 11.65 11.64 11.65 11.47 11.71 858,879 11.619 0.61%
2020-06-08 0 16.36 16.34 16.36 16.16 16.72 689,000 11,286,640 16.381 11.58 11.57 11.58 11.44 11.84 973,302 11.596 -1.09%
2020-06-05 0 16.54 16.52 16.54 15.70 16.62 2,426,901 39,130,200 16.124 11.71 11.69 11.71 11.11 11.77 3,428,314 11.414 5.22%
2020-06-04 0 15.72 15.68 15.72 15.66 16.02 782,000 12,420,910 15.884 11.13 11.10 11.13 11.09 11.34 1,104,677 11.244 -1.26%
2020-06-03 0 15.92 15.86 15.92 15.80 16.22 1,574,000 25,072,540 15.929 11.27 11.23 11.27 11.18 11.48 2,223,480 11.276 -0.13%
2020-06-02 0 15.94 15.90 15.94 15.24 16.00 2,188,000 34,461,700 15.750 11.28 11.26 11.28 10.79 11.33 3,090,835 11.150 3.51%
2020-06-01 0 15.40 15.36 15.40 14.84 15.46 1,723,000 26,151,200 15.178 10.90 10.87 10.90 10.51 10.94 2,433,962 10.744 3.77%
2020-05-29 0 14.84 14.80 14.84 14.38 14.86 2,502,000 36,932,220 14.761 10.51 10.48 10.51 10.18 10.52 3,534,401 10.449 2.34%
2020-05-28 0 14.50 14.50 14.54 14.30 14.94 1,363,510 19,890,348 14.588 10.26 10.26 10.29 10.12 10.58 1,926,136 10.327 -2.16%
2020-05-27 0 14.82 14.78 14.82 14.74 15.10 864,320 12,829,649 14.844 10.49 10.46 10.49 10.43 10.69 1,220,965 10.508 -0.80%
2020-05-26 0 14.94 14.94 14.98 14.62 15.16 916,000 13,690,780 14.946 10.58 10.58 10.60 10.35 10.73 1,293,969 10.580 1.49%
2020-05-25 0 14.72 14.72 14.74 14.32 14.92 1,161,400 17,006,368 14.643 10.42 10.42 10.43 10.14 10.56 1,640,629 10.366 -1.60%
2020-05-22 0 14.96 14.94 14.98 14.92 15.90 1,445,800 22,015,876 15.227 10.59 10.58 10.60 10.56 11.26 2,042,381 10.780 -7.43%
2020-05-21 0 16.16 16.14 16.16 16.10 16.32 715,400 11,599,212 16.214 11.44 11.43 11.44 11.40 11.55 1,010,596 11.478 -0.62%
2020-05-20 0 16.26 16.26 16.28 16.22 16.36 304,000 4,948,990 16.280 11.51 11.51 11.52 11.48 11.58 429,440 11.524 -0.49%
2020-05-19 0 16.34 16.34 16.38 16.16 16.50 615,000 10,016,820 16.288 11.57 11.57 11.60 11.44 11.68 868,768 11.530 2.00%
2020-05-18 0 16.02 16.02 16.06 16.00 16.32 723,000 11,702,420 16.186 11.34 11.34 11.37 11.33 11.55 1,021,332 11.458 -0.62%
2020-05-15 0 16.12 16.10 16.12 16.00 16.36 552,176 8,923,062 16.160 11.41 11.40 11.41 11.33 11.58 780,021 11.440 0.37%
2020-05-14 0 16.06 16.02 16.06 16.00 16.22 747,766 12,034,114 16.093 11.37 11.34 11.37 11.33 11.48 1,056,317 11.393 -1.59%
2020-05-13 0 16.32 16.32 16.34 16.16 16.48 857,883 14,040,208 16.366 11.55 11.55 11.57 11.44 11.67 1,211,872 11.586 -1.21%
2020-05-12 0 16.52 16.48 16.52 16.44 16.84 1,382,000 22,942,820 16.601 11.69 11.67 11.69 11.64 11.92 1,952,255 11.752 -2.94%
2020-05-11 0 17.02 17.00 17.02 16.70 17.20 1,354,000 22,992,200 16.981 12.05 12.03 12.05 11.82 12.18 1,912,702 12.021 2.41%
2020-05-08 0 16.62 16.60 16.62 16.50 16.72 1,077,208 17,896,733 16.614 11.77 11.75 11.77 11.68 11.84 1,521,697 11.761 1.84%
2020-05-07 0 16.32 16.32 16.36 16.26 16.48 448,672 7,340,698 16.361 11.55 11.55 11.58 11.51 11.67 633,808 11.582 -0.97%
2020-05-06 0 16.48 16.48 16.52 16.28 16.80 1,497,247 24,725,176 16.514 11.67 11.67 11.69 11.52 11.89 2,115,057 11.690 1.48%
2020-05-05 0 16.24 16.24 16.28 16.10 16.64 1,191,024 19,396,438 16.286 11.50 11.50 11.52 11.40 11.78 1,682,477 11.529 -0.92%
2020-05-04 0 17.28 17.28 17.30 17.10 17.40 2,995,144 52,104,476 17.396 11.60 11.60 11.62 11.48 11.68 4,460,782 11.681 -1.82%
2020-04-29 0 17.60 17.60 17.66 17.48 17.76 1,272,500 22,449,505 17.642 11.82 11.82 11.86 11.74 11.92 1,895,183 11.846 0.69%
2020-04-28 0 17.48 17.48 17.50 17.22 17.60 817,000 14,301,300 17.505 11.74 11.74 11.75 11.56 11.82 1,216,789 11.753 1.51%
2020-04-27 0 17.22 17.22 17.26 16.80 17.34 538,000 9,285,310 17.259 11.56 11.56 11.59 11.28 11.64 801,264 11.588 2.26%
2020-04-24 0 16.84 16.84 16.86 16.82 17.10 643,000 10,894,100 16.943 11.31 11.31 11.32 11.29 11.48 957,644 11.376 -1.29%
2020-04-23 0 17.06 17.06 17.08 16.96 17.24 626,168 10,696,185 17.082 11.45 11.45 11.47 11.39 11.58 932,576 11.470 1.43%
2020-04-22 0 16.82 16.80 16.82 16.52 16.90 2,245,108 37,587,277 16.742 11.29 11.28 11.29 11.09 11.35 3,343,725 11.241 -0.94%
2020-04-21 0 16.98 16.94 16.98 16.82 17.26 1,801,815 30,583,932 16.974 11.40 11.37 11.40 11.29 11.59 2,683,512 11.397 -2.64%
2020-04-20 0 17.44 17.42 17.44 17.12 17.60 1,434,000 24,998,620 17.433 11.71 11.70 11.71 11.50 11.82 2,135,711 11.705 0.58%
2020-04-17 0 17.34 17.30 17.34 17.18 17.56 1,201,000 20,842,160 17.354 11.64 11.62 11.64 11.54 11.79 1,788,695 11.652 1.29%
2020-04-16 0 17.12 17.08 17.12 16.84 17.32 1,049,000 17,946,220 17.108 11.50 11.47 11.50 11.31 11.63 1,562,316 11.487 -0.47%
2020-04-15 0 17.20 17.18 17.20 17.08 17.62 1,642,394 28,397,232 17.290 11.55 11.54 11.55 11.47 11.83 2,446,080 11.609 -2.38%
2020-04-14 0 17.62 17.56 17.62 17.28 17.68 941,281 16,528,525 17.560 11.83 11.79 11.83 11.60 11.87 1,401,886 11.790 1.26%
2020-04-09 0 17.40 17.38 17.42 17.24 17.70 1,416,968 24,721,216 17.447 11.68 11.67 11.70 11.58 11.88 2,110,345 11.714 0.46%
2020-04-08 0 17.32 17.28 17.32 17.12 17.46 1,126,000 19,442,940 17.267 11.63 11.60 11.63 11.50 11.72 1,676,995 11.594 0.46%
2020-04-07 0 17.24 17.24 17.26 16.72 17.30 1,432,079 24,402,952 17.040 11.58 11.58 11.59 11.23 11.62 2,132,850 11.441 2.38%
2020-04-06 0 16.84 16.80 16.84 16.40 16.86 892,560 14,899,669 16.693 11.31 11.28 11.31 11.01 11.32 1,329,324 11.208 2.18%
2020-04-03 0 16.48 16.44 16.48 16.22 16.78 862,302 14,196,216 16.463 11.07 11.04 11.07 10.89 11.27 1,284,259 11.054 -0.36%
2020-04-02 0 16.54 16.50 16.54 15.96 16.54 976,000 15,950,800 16.343 11.11 11.08 11.11 10.72 11.11 1,453,594 10.973 0.00%
2020-04-01 0 16.54 16.48 16.54 16.10 16.76 2,465,102 40,539,328 16.445 11.11 11.07 11.11 10.81 11.25 3,671,371 11.042 1.22%
2020-03-31 0 16.34 16.32 16.34 15.60 16.34 1,825,394 29,513,446 16.168 10.97 10.96 10.97 10.47 10.97 2,718,629 10.856 5.01%
2020-03-30 0 15.56 15.54 15.56 15.36 15.84 1,722,843 26,812,871 15.563 10.45 10.43 10.45 10.31 10.64 2,565,896 10.450 -3.35%
2020-03-27 0 16.10 16.02 16.10 15.94 16.70 2,519,445 40,831,468 16.207 10.81 10.76 10.81 10.70 11.21 3,752,306 10.882 -1.71%
2020-03-26 0 16.38 16.38 16.40 16.02 16.86 2,896,357 47,658,037 16.454 11.00 11.00 11.01 10.76 11.32 4,313,655 11.048 1.49%
2020-03-25 0 16.14 16.14 16.18 15.74 16.18 2,573,198 41,158,888 15.995 10.84 10.84 10.86 10.57 10.86 3,832,362 10.740 4.67%
2020-03-24 0 15.42 15.42 15.52 14.74 15.54 2,344,500 35,684,471 15.221 10.35 10.35 10.42 9.897 10.43 3,491,753 10.220 5.91%
2020-03-23 0 14.56 14.54 14.56 14.02 14.64 2,639,001 38,025,194 14.409 9.776 9.763 9.776 9.414 9.830 3,930,365 9.6747 -2.02%
2020-03-20 0 14.86 14.86 14.92 14.46 14.94 2,165,583 31,929,318 14.744 9.978 9.978 10.02 9.709 10.03 3,225,286 9.8997 4.50%
2020-03-19 0 14.22 14.22 14.24 14.06 15.92 3,708,375 53,592,696 14.452 9.548 9.548 9.561 9.440 10.69 5,523,025 9.7035 -7.66%
2020-03-18 0 15.40 15.38 15.40 15.30 16.60 3,115,480 49,841,252 15.998 10.34 10.33 10.34 10.27 11.15 4,640,003 10.742 -5.87%
2020-03-17 0 16.36 16.36 16.38 16.10 16.64 2,320,158 37,786,971 16.286 10.98 10.98 11.00 10.81 11.17 3,455,500 10.935 -0.85%
2020-03-16 0 16.50 16.48 16.54 16.44 16.98 3,311,304 55,082,962 16.635 11.08 11.07 11.11 11.04 11.40 4,931,652 11.169 -3.96%
2020-03-13 0 17.18 17.16 17.18 16.38 17.44 4,807,486 81,172,286 16.885 11.54 11.52 11.54 11.00 11.71 7,159,973 11.337 -4.45%
2020-03-12 0 17.98 17.98 18.00 17.98 18.54 1,870,075 33,842,835 18.097 12.07 12.07 12.09 12.07 12.45 2,785,174 12.151 -3.33%
2020-03-11 0 18.60 18.58 18.60 18.54 19.16 1,648,697 30,815,722 18.691 12.49 12.48 12.49 12.45 12.86 2,455,467 12.550 -0.53%
2020-03-10 0 18.70 18.70 18.74 18.34 18.86 2,221,158 41,479,754 18.675 12.56 12.56 12.58 12.31 12.66 3,308,055 12.539 0.65%
2020-03-09 0 18.58 18.58 18.60 18.58 19.16 2,034,024 38,053,172 18.708 12.48 12.48 12.49 12.48 12.86 3,029,350 12.561 -5.20%
2020-03-06 0 19.60 19.60 19.62 19.50 19.86 1,877,590 36,784,162 19.591 13.16 13.16 13.17 13.09 13.33 2,796,367 13.154 -2.00%
2020-03-05 0 20.00 20.00 20.05 19.94 20.15 1,016,568 20,370,474 20.038 13.43 13.43 13.46 13.39 13.53 1,514,014 13.455 0.00%
2020-03-04 0 20.00 19.98 20.00 19.64 20.05 3,551,742 70,601,907 19.878 13.43 13.42 13.43 13.19 13.46 5,289,745 13.347 0.40%
2020-03-03 0 19.92 19.90 19.92 19.80 20.15 667,000 13,309,250 19.954 13.38 13.36 13.38 13.29 13.53 993,389 13.398 0.20%
2020-03-02 0 19.88 19.88 19.90 19.60 19.96 1,797,456 35,442,193 19.718 13.35 13.35 13.36 13.16 13.40 2,677,020 13.239 1.22%
2020-02-28 0 19.64 19.62 19.64 19.58 20.15 945,624 18,639,777 19.712 13.19 13.17 13.19 13.15 13.53 1,408,354 13.235 -3.49%
2020-02-27 0 20.35 20.30 20.35 19.96 20.40 657,114 13,257,482 20.175 13.66 13.63 13.66 13.40 13.70 978,665 13.546 0.49%
2020-02-26 0 20.25 20.20 20.25 20.05 20.25 612,648 12,383,080 20.212 13.60 13.56 13.60 13.46 13.60 912,440 13.571 -0.25%
2020-02-25 0 20.30 20.30 20.35 19.74 20.55 896,590 18,137,146 20.229 13.63 13.63 13.66 13.25 13.80 1,335,326 13.583 -0.25%
2020-02-24 0 20.35 20.35 20.45 20.30 20.90 1,214,611 25,228,346 20.771 13.66 13.66 13.73 13.63 14.03 1,808,967 13.946 -2.86%
2020-02-21 0 20.95 20.90 20.95 20.85 21.10 1,220,326 25,555,838 20.942 14.07 14.03 14.07 14.00 14.17 1,817,478 14.061 -0.95%
2020-02-20 0 21.15 21.10 21.15 20.90 21.45 3,644,000 77,054,625 21.146 14.20 14.17 14.20 14.03 14.40 5,427,148 14.198 -0.24%
2020-02-19 0 21.20 21.20 21.25 20.80 21.20 1,036,304 21,911,663 21.144 14.23 14.23 14.27 13.97 14.23 1,543,407 14.197 1.44%
2020-02-18 0 20.90 20.90 20.95 20.75 21.20 593,000 12,420,425 20.945 14.03 14.03 14.07 13.93 14.23 883,178 14.063 -0.48%
2020-02-17 0 21.00 20.95 21.00 20.70 21.35 750,088 15,767,928 21.021 14.10 14.07 14.10 13.90 14.34 1,117,135 14.115 0.24%
2020-02-14 0 20.95 20.95 21.00 20.15 21.10 1,167,330 24,413,821 20.914 14.07 14.07 14.10 13.53 14.17 1,738,549 14.043 0.96%
2020-02-13 0 20.75 20.70 20.80 20.40 20.80 1,002,000 20,640,300 20.599 13.93 13.90 13.97 13.70 13.97 1,492,317 13.831 0.97%
2020-02-12 0 20.55 20.50 20.55 19.94 20.60 1,332,696 27,129,793 20.357 13.80 13.76 13.80 13.39 13.83 1,984,835 13.669 2.96%
2020-02-11 0 19.96 19.96 20.05 19.68 20.10 821,702 16,392,845 19.950 13.40 13.40 13.46 13.21 13.50 1,223,792 13.395 0.91%
2020-02-10 0 19.78 19.76 19.80 19.54 19.88 409,500 8,085,740 19.745 13.28 13.27 13.29 13.12 13.35 609,884 13.258 -0.20%
2020-02-07 0 19.82 19.80 19.82 19.60 19.84 692,500 13,666,202 19.735 13.31 13.29 13.31 13.16 13.32 1,031,367 13.251 0.30%
2020-02-06 0 19.76 19.74 19.76 19.32 19.76 3,487,420 68,115,434 19.532 13.27 13.25 13.27 12.97 13.27 5,193,948 13.114 2.49%
2020-02-05 0 19.28 19.22 19.28 19.06 19.30 1,045,860 20,080,011 19.200 12.95 12.91 12.95 12.80 12.96 1,557,639 12.891 0.84%
2020-02-04 0 19.12 19.10 19.14 19.06 19.34 1,789,250 34,224,658 19.128 12.84 12.82 12.85 12.80 12.99 2,664,798 12.843 0.53%
2020-02-03 0 19.02 19.00 19.02 18.86 19.26 1,334,265 25,396,446 19.034 12.77 12.76 12.77 12.66 12.93 1,987,172 12.780 -1.65%
2020-01-31 0 19.34 19.32 19.34 19.26 19.44 1,103,167 21,310,473 19.318 12.99 12.97 12.99 12.93 13.05 1,642,989 12.971 0.31%
2020-01-30 0 19.28 19.28 19.30 19.20 19.74 1,651,330 31,906,402 19.322 12.95 12.95 12.96 12.89 13.25 2,459,389 12.973 -2.23%
2020-01-29 0 19.72 19.72 19.74 19.66 20.30 1,613,412 32,005,324 19.837 13.24 13.24 13.25 13.20 13.63 2,402,916 13.319 -4.04%
2020-01-24 0 20.55 20.50 20.55 20.10 20.55 560,200 11,436,312 20.415 13.80 13.76 13.80 13.50 13.80 834,327 13.707 1.73%
2020-01-23 0 20.20 20.15 20.20 19.96 20.35 4,833,486 97,397,667 20.151 13.56 13.53 13.56 13.40 13.66 7,198,695 13.530 -0.25%
2020-01-22 0 20.25 20.15 20.25 19.92 20.40 2,247,586 45,241,718 20.129 13.60 13.53 13.60 13.38 13.70 3,347,416 13.515 0.50%
2020-01-21 0 20.15 20.15 20.20 20.05 20.70 1,965,000 39,876,950 20.294 13.53 13.53 13.56 13.46 13.90 2,926,550 13.626 -3.12%
2020-01-20 0 20.80 20.70 20.80 20.75 21.10 480,000 10,026,325 20.888 13.97 13.90 13.97 13.93 14.17 714,882 14.025 -0.48%
2020-01-17 0 20.90 20.90 20.95 20.80 21.15 2,224,000 46,513,850 20.915 14.03 14.03 14.07 13.97 14.20 3,312,288 14.043 0.72%
2020-01-16 0 20.75 20.75 20.80 20.65 20.90 598,324 12,421,448 20.760 13.93 13.93 13.97 13.87 14.03 891,107 13.939 0.00%
2020-01-15 0 20.75 20.65 20.75 20.45 20.75 1,839,749 38,049,088 20.682 13.93 13.87 13.93 13.73 13.93 2,740,008 13.886 0.24%
2020-01-14 0 20.70 20.65 20.70 20.45 20.70 771,162 15,927,703 20.654 13.90 13.87 13.90 13.73 13.90 1,148,521 13.868 0.98%
2020-01-13 0 20.50 20.40 20.50 20.25 20.65 484,566 9,922,044 20.476 13.76 13.70 13.76 13.60 13.87 721,683 13.748 0.00%
2020-01-10 0 20.50 20.45 20.50 20.10 20.50 1,582,574 32,106,170 20.287 13.76 13.73 13.76 13.50 13.76 2,356,988 13.622 1.49%
2020-01-09 0 20.20 20.15 20.20 19.90 20.25 675,161 13,552,590 20.073 13.56 13.53 13.56 13.36 13.60 1,005,543 13.478 1.30%
2020-01-08 0 19.94 19.90 19.94 19.80 20.20 1,009,311 20,081,408 19.896 13.39 13.36 13.39 13.29 13.56 1,503,205 13.359 -0.80%
2020-01-07 0 20.10 20.05 20.10 19.98 20.35 675,322 13,564,988 20.087 13.50 13.46 13.50 13.42 13.66 1,005,783 13.487 -0.25%
2020-01-06 0 20.15 20.05 20.15 20.00 20.50 464,421 9,383,188 20.204 13.53 13.46 13.53 13.43 13.76 691,680 13.566 -1.23%
2020-01-03 0 20.40 20.40 20.45 19.66 20.55 1,867,115 37,616,079 20.147 13.70 13.70 13.73 13.20 13.80 2,780,766 13.527 4.62%
2020-01-02 0 19.50 19.48 19.50 19.36 19.56 954,336 18,615,384 19.506 13.09 13.08 13.09 13.00 13.13 1,421,329 13.097 1.25%
2019-12-31 0 19.26 19.24 19.26 19.18 19.30 1,095,000 21,084,800 19.256 12.93 12.92 12.93 12.88 12.96 1,630,825 12.929 0.42%
2019-12-30 0 19.18 19.18 19.20 19.16 19.48 3,013,240 57,942,203 19.229 12.88 12.88 12.89 12.86 13.08 4,487,733 12.911 -1.54%
2019-12-27 0 19.48 19.44 19.48 19.42 19.52 1,139,265 22,185,328 19.473 13.08 13.05 13.08 13.04 13.11 1,696,751 13.075 0.00%
2019-12-24 0 19.48 19.38 19.48 19.38 19.56 492,849 9,586,897 19.452 13.08 13.01 13.08 13.01 13.13 734,019 13.061 0.00%
2019-12-23 0 19.48 19.48 19.50 19.34 19.58 780,843 15,198,541 19.464 13.08 13.08 13.09 12.99 13.15 1,162,939 13.069 -0.71%
2019-12-20 0 19.62 19.60 19.62 19.16 19.62 992,153 19,336,831 19.490 13.17 13.16 13.17 12.86 13.17 1,477,651 13.086 1.76%
2019-12-19 0 19.28 19.18 19.28 19.06 19.36 525,155 10,060,686 19.158 12.95 12.88 12.95 12.80 13.00 782,133 12.863 0.00%
2019-12-18 0 19.28 19.26 19.28 19.14 19.28 841,732 16,178,067 19.220 12.95 12.93 12.95 12.85 12.95 1,253,624 12.905 -0.21%
2019-12-17 0 19.32 19.26 19.32 19.12 19.36 1,667,582 32,109,969 19.255 12.97 12.93 12.97 12.84 13.00 2,483,594 12.929 -0.21%
2019-12-16 0 19.36 19.36 19.40 19.32 19.50 906,000 17,580,740 19.405 13.00 13.00 13.03 12.97 13.09 1,349,340 13.029 -1.12%
2019-12-13 0 19.58 19.58 19.60 19.34 19.58 746,000 14,548,150 19.502 13.15 13.15 13.16 12.99 13.15 1,111,046 13.094 1.45%
2019-12-12 0 19.30 19.26 19.30 19.08 19.32 682,000 13,147,170 19.277 12.96 12.93 12.96 12.81 12.97 1,015,729 12.944 0.42%
2019-12-11 0 19.22 19.16 19.22 18.92 19.24 1,215,824 23,235,939 19.111 12.91 12.86 12.91 12.70 12.92 1,810,773 12.832 0.63%
2019-12-10 0 19.10 19.08 19.10 18.86 19.20 778,384 14,824,419 19.045 12.82 12.81 12.82 12.66 12.89 1,159,277 12.788 0.21%
2019-12-09 0 19.06 19.00 19.06 18.98 19.24 758,480 14,462,658 19.068 12.80 12.76 12.80 12.74 12.92 1,129,633 12.803 0.11%
2019-12-06 0 19.04 19.02 19.04 18.74 19.16 896,681 17,074,683 19.042 12.78 12.77 12.78 12.58 12.86 1,335,461 12.786 0.95%
2019-12-05 0 18.86 18.82 18.86 18.56 18.94 1,444,206 27,126,094 18.783 12.66 12.64 12.66 12.46 12.72 2,150,911 12.611 1.18%
2019-12-04 0 18.64 18.60 18.64 18.58 18.86 2,382,122 44,359,456 18.622 12.52 12.49 12.52 12.48 12.66 3,547,785 12.503 -1.27%
2019-12-03 0 18.88 18.84 18.88 18.56 18.98 1,473,070 27,705,245 18.808 12.68 12.65 12.68 12.46 12.74 2,193,899 12.628 0.21%
2019-12-02 0 18.84 18.82 18.86 18.72 19.18 1,706,000 32,179,360 18.862 12.65 12.64 12.66 12.57 12.88 2,540,811 12.665 -0.53%
2019-11-29 0 18.94 18.88 18.94 18.86 19.44 2,130,874 40,416,801 18.967 12.72 12.68 12.72 12.66 13.05 3,173,592 12.735 -2.37%
2019-11-28 0 19.40 19.32 19.40 19.12 19.40 344,000 6,647,360 19.324 13.03 12.97 13.03 12.84 13.03 512,332 12.975 0.10%
2019-11-27 0 19.38 19.36 19.38 19.28 19.54 642,000 12,423,060 19.351 13.01 13.00 13.01 12.95 13.12 956,155 12.993 -0.51%
2019-11-26 0 19.48 19.42 19.48 19.32 19.60 1,196,000 23,258,320 19.447 13.08 13.04 13.08 12.97 13.16 1,781,248 13.057 0.41%
2019-11-25 0 19.40 19.36 19.40 19.28 19.52 557,666 10,837,507 19.434 13.03 13.00 13.03 12.95 13.11 830,553 13.049 1.78%
2019-11-22 0 19.06 19.04 19.06 18.90 19.28 1,632,526 31,092,583 19.046 12.80 12.78 12.80 12.69 12.95 2,431,383 12.788 -1.45%
2019-11-21 0 19.34 19.34 19.36 19.16 19.72 1,875,378 36,260,355 19.335 12.99 12.99 13.00 12.86 13.24 2,793,072 12.982 -2.42%
2019-11-20 0 19.82 19.80 19.82 19.56 19.82 1,039,250 20,500,470 19.726 13.31 13.29 13.31 13.13 13.31 1,547,795 13.245 0.61%
2019-11-19 0 19.70 19.70 19.74 19.38 19.84 1,506,049 29,639,372 19.680 13.23 13.23 13.25 13.01 13.32 2,243,016 13.214 1.03%
2019-11-18 0 19.50 19.42 19.50 19.28 19.66 1,715,378 33,337,388 19.434 13.09 13.04 13.09 12.95 13.20 2,554,778 13.049 1.14%
2019-11-15 0 19.28 19.28 19.30 19.14 19.52 2,107,181 40,745,277 19.336 12.95 12.95 12.96 12.85 13.11 3,138,305 12.983 0.42%
2019-11-14 0 19.20 19.16 19.20 19.08 19.38 1,395,000 26,794,440 19.207 12.89 12.86 12.89 12.81 13.01 2,077,627 12.897 -0.31%
2019-11-13 0 19.26 19.24 19.26 19.02 19.48 2,380,989 45,918,508 19.285 12.93 12.92 12.93 12.77 13.08 3,546,098 12.949 -1.53%
2019-11-12 0 19.56 19.52 19.56 19.32 19.58 1,879,100 36,572,056 19.463 13.13 13.11 13.13 12.97 13.15 2,798,615 13.068 0.72%
2019-11-11 0 19.42 19.40 19.42 19.26 20.20 2,338,593 45,771,019 19.572 13.04 13.03 13.04 12.93 13.56 3,482,956 13.141 -3.38%
2019-11-08 0 20.10 20.05 20.10 19.92 20.30 1,587,323 31,907,965 20.102 13.50 13.46 13.50 13.38 13.63 2,364,061 13.497 -0.99%
2019-11-07 0 20.30 20.30 20.35 20.10 20.50 1,185,714 24,075,168 20.304 13.63 13.63 13.66 13.50 13.76 1,765,929 13.633 0.74%
2019-11-06 0 20.15 20.15 20.20 20.10 20.35 1,450,411 29,356,957 20.240 13.53 13.53 13.56 13.50 13.66 2,160,153 13.590 -0.25%
2019-11-05 0 20.20 20.15 20.20 20.00 20.40 944,854 19,062,504 20.175 13.56 13.53 13.56 13.43 13.70 1,407,207 13.546 0.75%
2019-11-04 0 20.05 20.05 20.10 19.70 20.15 2,156,601 42,683,354 19.792 13.46 13.46 13.50 13.23 13.53 3,211,908 13.289 1.78%
2019-11-01 0 19.70 19.70 19.72 19.64 19.84 593,618 11,694,420 19.700 13.23 13.23 13.24 13.19 13.32 884,098 13.228 0.20%
2019-10-31 0 19.66 19.64 19.66 19.48 19.86 2,821,420 55,612,217 19.711 13.20 13.19 13.20 13.08 13.33 4,202,049 13.235 0.51%
2019-10-30 0 19.56 19.56 19.58 19.32 19.66 894,000 17,453,510 19.523 13.13 13.13 13.15 12.97 13.20 1,331,468 13.108 0.10%
2019-10-29 0 19.54 19.52 19.54 19.48 20.00 1,493,740 29,224,752 19.565 13.12 13.11 13.12 13.08 13.43 2,224,684 13.137 -1.31%
2019-10-28 0 19.80 19.78 19.80 19.66 19.96 2,375,368 47,070,900 19.816 13.29 13.28 13.29 13.20 13.40 3,537,726 13.305 0.71%
2019-10-25 0 19.66 19.64 19.66 19.42 19.76 1,862,368 36,591,392 19.648 13.20 13.19 13.20 13.04 13.27 2,773,696 13.192 -0.61%
2019-10-24 0 19.78 19.76 19.78 19.50 19.88 2,628,503 51,905,132 19.747 13.28 13.27 13.28 13.09 13.35 3,914,730 13.259 1.33%
2019-10-23 0 19.52 19.52 19.54 19.14 19.70 5,303,183 103,657,333 19.546 13.11 13.11 13.12 12.85 13.23 7,898,233 13.124 1.77%
2019-10-22 0 19.18 19.16 19.18 18.52 19.26 26,930,581 500,762,276 18.595 12.88 12.86 12.88 12.44 12.93 40,108,743 12.485 3.34%
2019-10-21 0 18.56 18.56 18.58 18.54 19.06 2,755,717 51,622,178 18.733 12.46 12.46 12.48 12.45 12.80 4,104,195 12.578 -1.28%
2019-10-18 0 18.80 18.80 18.82 18.78 19.10 3,699,000 70,164,040 18.968 12.62 12.62 12.64 12.61 12.82 5,509,062 12.736 -1.57%
2019-10-17 0 19.10 19.10 19.12 19.06 19.54 1,708,300 32,805,654 19.204 12.82 12.82 12.84 12.80 13.12 2,544,236 12.894 -1.55%
2019-10-16 0 19.40 19.38 19.40 19.00 19.58 19,833,683 381,073,958 19.213 13.03 13.01 13.03 12.76 13.15 29,539,062 12.901 2.11%
2019-10-15 0 19.00 18.98 19.00 18.92 19.16 998,566 18,996,586 19.024 12.76 12.74 12.76 12.70 12.86 1,487,202 12.773 -0.31%
2019-10-14 0 19.06 19.04 19.06 18.90 19.28 871,338 16,660,701 19.121 12.80 12.78 12.80 12.69 12.95 1,297,717 12.838 0.95%
2019-10-11 0 18.88 18.88 18.90 18.56 19.02 21,473,823 404,228,279 18.824 12.68 12.68 12.69 12.46 12.77 31,981,785 12.639 1.29%
2019-10-10 0 18.64 18.62 18.64 18.52 18.78 2,643,373 49,221,345 18.621 12.52 12.50 12.52 12.44 12.61 3,936,876 12.503 -0.53%
2019-10-09 0 18.74 18.74 18.76 18.70 19.26 1,508,856 28,464,540 18.865 12.58 12.58 12.60 12.56 12.93 2,247,197 12.667 -2.09%
2019-10-08 0 19.14 19.14 19.20 19.14 19.60 1,437,000 27,792,096 19.340 12.85 12.85 12.89 12.85 13.16 2,140,179 12.986 -1.14%
2019-10-04 0 19.36 19.36 19.42 19.30 19.78 826,552 16,091,673 19.468 13.00 13.00 13.04 12.96 13.28 1,231,015 13.072 -1.22%
2019-10-03 0 19.60 19.58 19.60 19.22 19.80 595,000 11,642,310 19.567 13.16 13.15 13.16 12.91 13.29 886,156 13.138 -1.01%
2019-10-02 0 19.80 19.78 19.80 19.50 19.84 875,370 17,161,032 19.604 13.29 13.28 13.29 13.09 13.32 1,303,722 13.163 1.43%
2019-09-30 0 19.52 19.50 19.54 19.30 19.58 417,554 8,132,417 19.476 13.11 13.09 13.12 12.96 13.15 621,879 13.077 0.72%
2019-09-27 0 19.38 19.36 19.38 19.16 19.40 724,546 14,007,031 19.332 13.01 13.00 13.01 12.86 13.03 1,079,094 12.980 1.15%
2019-09-26 0 19.16 19.16 19.24 19.12 19.32 964,996 18,514,248 19.186 12.86 12.86 12.92 12.84 12.97 1,437,205 12.882 -0.31%
2019-09-25 0 19.22 19.22 19.26 19.12 19.42 1,655,436 31,955,768 19.304 12.91 12.91 12.93 12.84 13.04 2,465,504 12.961 -0.41%
2019-09-24 0 19.30 19.28 19.30 19.22 19.44 709,628 13,703,923 19.311 12.96 12.95 12.96 12.91 13.05 1,056,876 12.966 -0.52%
2019-09-23 0 19.40 19.40 19.42 19.32 19.82 342,429 6,695,968 19.554 13.03 13.03 13.04 12.97 13.31 509,993 13.130 -1.62%
2019-09-20 0 19.72 19.72 19.74 19.66 20.00 918,517 18,128,406 19.737 13.24 13.24 13.25 13.20 13.43 1,367,982 13.252 0.10%
2019-09-19 0 19.70 19.68 19.70 19.70 19.98 740,982 14,638,753 19.756 13.23 13.21 13.23 13.23 13.42 1,103,573 13.265 -1.40%
2019-09-18 0 19.98 19.96 19.98 19.90 20.20 2,327,800 46,484,902 19.969 13.42 13.40 13.42 13.36 13.56 3,466,881 13.408 0.00%
2019-09-17 0 19.98 19.94 19.98 19.90 20.25 691,000 13,813,620 19.991 13.42 13.39 13.42 13.36 13.60 1,029,133 13.423 -1.58%
2019-09-16 0 20.30 20.25 20.30 20.10 20.50 1,498,978 30,391,448 20.275 13.63 13.60 13.63 13.50 13.76 2,232,485 13.613 -0.98%
2019-09-13 0 20.50 20.45 20.50 20.25 20.50 564,000 11,520,350 20.426 13.76 13.73 13.76 13.60 13.76 839,987 13.715 1.49%
2019-09-12 0 20.20 20.20 20.25 20.20 20.50 1,202,220 24,415,233 20.308 13.56 13.56 13.60 13.56 13.76 1,790,512 13.636 0.25%
2019-09-11 0 20.15 20.15 20.20 19.60 20.30 1,597,704 32,115,889 20.101 13.53 13.53 13.56 13.16 13.63 2,379,522 13.497 2.49%
2019-09-10 0 19.66 19.66 19.68 19.62 19.82 1,048,278 20,674,618 19.722 13.20 13.20 13.21 13.17 13.31 1,561,240 13.242 -0.46%
2019-09-09 0 19.94 19.94 19.98 19.86 20.15 531,456 10,628,059 19.998 13.26 13.26 13.29 13.21 13.40 799,132 13.299 -0.20%
2019-09-06 0 19.98 19.96 19.98 19.88 20.50 1,098,265 22,012,505 20.043 13.29 13.27 13.29 13.22 13.63 1,651,424 13.329 -0.60%
2019-09-05 0 20.10 20.00 20.10 19.74 20.25 789,119 15,796,236 20.018 13.37 13.30 13.37 13.13 13.47 1,186,571 13.313 -0.50%
2019-09-04 0 20.20 20.15 20.20 19.40 20.35 1,619,149 32,298,035 19.948 13.43 13.40 13.43 12.90 13.53 2,434,659 13.266 4.66%
2019-09-03 0 19.30 19.28 19.30 19.20 19.58 676,000 13,086,260 19.358 12.84 12.82 12.84 12.77 13.02 1,016,478 12.874 -0.41%
2019-09-02 0 19.38 19.36 19.38 19.10 19.50 1,110,000 21,506,135 19.375 12.89 12.88 12.89 12.70 12.97 1,669,069 12.885 -0.51%
2019-08-30 0 19.48 19.48 19.50 19.24 19.60 1,491,649 29,024,094 19.458 12.96 12.96 12.97 12.80 13.03 2,242,942 12.940 0.31%
2019-08-29 0 19.42 19.34 19.42 19.22 19.48 519,747 10,057,752 19.351 12.92 12.86 12.92 12.78 12.96 781,526 12.869 0.00%
2019-08-28 0 19.42 19.42 19.44 19.14 19.50 1,087,000 20,988,260 19.308 12.92 12.92 12.93 12.73 12.97 1,634,485 12.841 1.57%
2019-08-27 0 19.12 19.12 19.18 19.08 19.38 854,540 16,401,604 19.193 12.72 12.72 12.76 12.69 12.89 1,284,943 12.764 0.10%
2019-08-26 0 19.10 19.10 19.12 18.90 19.46 836,000 15,914,840 19.037 12.70 12.70 12.72 12.57 12.94 1,257,065 12.660 -3.24%
2019-08-23 0 19.74 19.72 19.74 19.52 19.84 444,164 8,760,237 19.723 13.13 13.11 13.13 12.98 13.19 667,874 13.117 0.30%
2019-08-22 0 19.68 19.66 19.70 19.56 19.90 553,000 10,905,390 19.720 13.09 13.07 13.10 13.01 13.23 831,527 13.115 -1.30%
2019-08-21 0 19.94 19.92 19.94 19.72 20.00 1,086,728 21,603,556 19.879 13.26 13.25 13.26 13.11 13.30 1,634,076 13.221 0.20%
2019-08-20 0 19.90 19.84 19.90 19.80 20.20 946,337 18,857,156 19.926 13.23 13.19 13.23 13.17 13.43 1,422,975 13.252 -0.40%
2019-08-19 0 19.98 19.96 19.98 19.74 20.10 1,075,548 21,374,327 19.873 13.29 13.27 13.29 13.13 13.37 1,617,265 13.216 2.25%
2019-08-16 0 19.54 19.54 19.56 18.98 19.58 1,012,500 19,640,500 19.398 12.99 12.99 13.01 12.62 13.02 1,522,462 12.900 1.24%
2019-08-15 0 19.30 19.28 19.30 18.62 19.36 1,942,592 37,017,876 19.056 12.84 12.82 12.84 12.38 12.88 2,921,010 12.673 2.12%
2019-08-14 0 18.90 18.82 18.90 18.74 19.34 2,267,000 42,866,460 18.909 12.57 12.52 12.57 12.46 12.86 3,408,811 12.575 0.00%
2019-08-13 0 18.90 18.90 18.94 18.88 19.38 1,139,484 21,745,708 19.084 12.57 12.57 12.60 12.56 12.89 1,713,403 12.692 -2.17%
2019-08-12 0 19.32 19.32 19.38 19.28 19.76 1,221,000 23,700,820 19.411 12.85 12.85 12.89 12.82 13.14 1,835,976 12.909 -0.92%
2019-08-09 0 19.50 19.50 19.52 19.44 19.78 1,048,870 20,476,965 19.523 12.97 12.97 12.98 12.93 13.15 1,577,150 12.984 -0.61%
2019-08-08 0 19.62 19.62 19.70 19.34 19.72 1,340,000 26,247,720 19.588 13.05 13.05 13.10 12.86 13.11 2,014,912 13.027 1.45%
2019-08-07 0 19.34 19.30 19.34 18.88 19.34 1,742,765 33,315,821 19.117 12.86 12.84 12.86 12.56 12.86 2,620,537 12.713 1.90%
2019-08-06 0 18.98 18.90 18.98 18.84 19.48 2,974,000 56,476,160 18.990 12.62 12.57 12.62 12.53 12.96 4,471,903 12.629 -2.67%
2019-08-05 0 19.50 19.50 19.52 19.36 20.00 1,788,274 34,962,293 19.551 12.97 12.97 12.98 12.88 13.30 2,688,967 13.002 -2.74%
2019-08-02 0 20.05 20.00 20.05 19.52 20.10 2,249,860 44,513,536 19.785 13.33 13.30 13.33 12.98 13.37 3,383,038 13.158 1.16%
2019-08-01 0 19.82 19.82 19.86 19.72 20.35 3,385,115 67,389,478 19.908 13.18 13.18 13.21 13.11 13.53 5,090,082 13.239 -1.88%
2019-07-31 0 20.20 20.10 20.20 20.05 20.65 1,070,000 21,659,850 20.243 13.43 13.37 13.43 13.33 13.73 1,608,923 13.462 -1.22%
2019-07-30 0 20.45 20.40 20.45 20.25 20.55 751,000 15,336,400 20.421 13.60 13.57 13.60 13.47 13.67 1,129,253 13.581 0.49%
2019-07-29 0 20.35 20.35 20.40 20.05 20.65 1,110,215 22,582,274 20.340 13.53 13.53 13.57 13.33 13.73 1,669,393 13.527 -1.93%
2019-07-26 0 20.75 20.75 20.80 20.75 21.25 1,077,830 22,557,338 20.928 13.80 13.80 13.83 13.80 14.13 1,620,696 13.918 -2.35%
2019-07-25 0 21.25 21.20 21.25 21.10 21.50 599,000 12,698,800 21.200 14.13 14.10 14.13 14.03 14.30 900,696 14.099 0.00%
2019-07-24 0 21.25 21.25 21.30 21.15 21.65 520,666 11,140,036 21.396 14.13 14.13 14.17 14.07 14.40 782,908 14.229 -1.62%
2019-07-23 0 21.60 21.55 21.60 21.45 21.75 811,580 17,498,278 21.561 14.36 14.33 14.36 14.27 14.46 1,220,345 14.339 0.70%
2019-07-22 0 21.45 21.45 21.50 21.30 21.80 2,051,270 44,092,536 21.495 14.27 14.27 14.30 14.17 14.50 3,084,425 14.295 -1.38%
2019-07-19 0 21.75 21.70 21.75 21.65 22.65 836,836 18,239,065 21.795 14.46 14.43 14.46 14.40 15.06 1,258,322 14.495 0.00%
2019-07-18 0 21.75 21.75 21.80 21.65 22.05 707,000 15,442,150 21.842 14.46 14.46 14.50 14.40 14.66 1,063,092 14.526 -0.91%
2019-07-17 0 21.95 21.90 21.95 21.55 22.10 1,317,500 28,697,986 21.782 14.60 14.56 14.60 14.33 14.70 1,981,080 14.486 1.39%
2019-07-16 0 21.65 21.60 21.65 21.55 21.85 1,685,969 36,560,125 21.685 14.40 14.36 14.40 14.33 14.53 2,535,134 14.421 -1.37%
2019-07-15 0 21.95 21.90 21.95 21.60 22.00 660,862 14,436,835 21.845 14.60 14.56 14.60 14.36 14.63 993,716 14.528 0.00%
2019-07-12 0 21.95 21.95 22.00 21.75 22.05 385,220 8,434,263 21.895 14.60 14.60 14.63 14.46 14.66 579,242 14.561 0.23%
2019-07-11 0 21.90 21.85 21.90 21.80 22.00 758,984 16,605,099 21.878 14.56 14.53 14.56 14.50 14.63 1,141,258 14.550 1.62%
2019-07-10 0 21.55 21.50 21.60 21.45 22.00 648,000 13,962,250 21.547 14.33 14.30 14.36 14.27 14.63 974,376 14.329 -0.69%
2019-07-09 0 21.70 21.65 21.70 21.60 22.35 737,600 16,064,505 21.779 14.43 14.40 14.43 14.36 14.86 1,109,104 14.484 -0.46%
2019-07-08 0 21.80 21.75 21.80 21.70 22.20 1,071,165 23,369,146 21.817 14.50 14.46 14.50 14.43 14.76 1,610,674 14.509 -1.80%
2019-07-05 0 22.20 22.15 22.20 22.05 22.25 379,161 8,412,372 22.187 14.76 14.73 14.76 14.66 14.80 570,132 14.755 0.00%
2019-07-04 0 22.20 22.20 22.25 22.15 22.45 546,000 12,165,875 22.282 14.76 14.76 14.80 14.73 14.93 821,002 14.818 0.91%
2019-07-03 0 22.00 22.00 22.10 21.90 22.50 1,378,728 30,641,301 22.224 14.63 14.63 14.70 14.56 14.96 2,073,146 14.780 1.15%
2019-07-02 0 21.75 21.70 21.75 21.65 22.05 1,623,088 35,286,240 21.740 14.46 14.43 14.46 14.40 14.66 2,440,582 14.458 0.46%
2019-06-28 0 21.65 21.60 21.65 21.15 22.35 3,337,000 73,032,150 21.886 14.40 14.36 14.40 14.07 14.86 5,017,734 14.555 2.36%
2019-06-27 0 21.15 21.10 21.15 20.50 21.20 2,369,003 49,676,877 20.970 14.07 14.03 14.07 13.63 14.10 3,562,189 13.946 3.17%
2019-06-26 0 20.50 20.50 20.55 20.35 20.85 2,765,000 56,759,908 20.528 13.63 13.63 13.67 13.53 13.87 4,157,637 13.652 -1.91%
2019-06-25 0 20.90 20.90 20.95 20.80 21.10 1,800,801 37,649,882 20.907 13.90 13.90 13.93 13.83 14.03 2,707,803 13.904 -1.18%
2019-06-24 0 21.15 21.15 21.20 20.80 21.35 1,110,838 23,426,922 21.089 14.07 14.07 14.10 13.83 14.20 1,670,329 14.025 1.44%
2019-06-21 0 20.85 20.80 20.85 20.75 21.20 2,869,748 59,831,155 20.849 13.87 13.83 13.87 13.80 14.10 4,315,143 13.865 -0.24%
2019-06-20 0 20.90 20.90 21.00 20.10 21.05 3,153,737 65,338,959 20.718 13.90 13.90 13.97 13.37 14.00 4,742,167 13.778 1.21%
2019-06-19 0 20.65 20.65 20.70 20.55 20.85 999,002 20,703,801 20.724 13.73 13.73 13.77 13.67 13.87 1,502,165 13.783 0.98%
2019-06-18 0 20.45 20.45 20.50 20.00 20.55 2,539,000 51,692,850 20.360 13.60 13.60 13.63 13.30 13.67 3,817,808 13.540 0.00%
2019-06-17 0 20.45 20.45 20.50 20.25 20.55 1,465,306 29,935,450 20.429 13.60 13.60 13.63 13.47 13.67 2,203,331 13.586 0.99%
2019-06-14 0 20.25 20.25 20.30 20.20 20.45 2,401,073 48,797,104 20.323 13.47 13.47 13.50 13.43 13.60 3,610,412 13.516 -0.25%
2019-06-13 0 20.30 20.25 20.30 20.00 20.45 1,894,790 38,315,085 20.221 13.50 13.47 13.50 13.30 13.60 2,849,131 13.448 -0.49%
2019-06-12 0 20.40 20.35 20.40 20.40 21.15 1,709,302 35,263,760 20.631 13.57 13.53 13.57 13.57 14.07 2,570,219 13.720 -2.86%
2019-06-11 0 21.00 21.00 21.05 20.70 21.15 2,223,334 46,758,760 21.031 13.97 13.97 14.00 13.77 14.07 3,343,152 13.986 0.48%
2019-06-10 0 20.90 20.90 20.95 20.55 21.15 2,757,087 57,646,667 20.909 13.90 13.90 13.93 13.67 14.07 4,145,738 13.905 0.48%
2019-06-06 0 20.80 20.75 20.80 20.55 20.90 1,909,000 39,655,827 20.773 13.83 13.80 13.83 13.67 13.90 2,870,498 13.815 0.73%
2019-06-05 0 20.65 20.65 20.70 20.40 20.85 1,757,207 36,245,378 20.627 13.73 13.73 13.77 13.57 13.87 2,642,252 13.718 0.73%
2019-06-04 0 20.50 20.50 20.60 20.45 21.00 2,392,090 49,295,881 20.608 13.63 13.63 13.70 13.60 13.97 3,596,904 13.705 -2.15%
2019-06-03 0 20.95 20.95 21.00 20.70 21.15 1,171,620 24,538,309 20.944 13.93 13.93 13.97 13.77 14.07 1,761,725 13.929 0.00%
2019-05-31 0 20.95 20.90 20.95 20.85 21.35 3,623,071 76,297,244 21.059 13.93 13.90 13.93 13.87 14.20 5,447,889 14.005 -1.64%
2019-05-30 0 21.30 21.30 21.35 20.90 21.35 3,506,402 74,554,386 21.262 14.17 14.17 14.20 13.90 14.20 5,272,458 14.140 0.47%
2019-05-29 0 21.20 21.15 21.20 20.80 21.35 24,475,451 515,839,633 21.076 14.10 14.07 14.10 13.83 14.20 36,802,904 14.016 0.71%
2019-05-28 0 21.05 21.05 21.10 20.90 21.55 55,083,047 1,161,579,278 21.088 14.00 14.00 14.03 13.90 14.33 82,826,506 14.024 -1.41%
2019-05-27 0 21.35 21.30 21.35 20.85 21.55 2,267,000 48,071,725 21.205 14.20 14.17 14.20 13.87 14.33 3,408,811 14.102 1.18%
2019-05-24 0 21.10 21.05 21.10 20.55 21.10 3,802,657 79,809,474 20.988 14.03 14.00 14.03 13.67 14.03 5,717,926 13.958 0.96%
2019-05-23 0 20.90 20.90 20.95 20.70 20.95 4,911,000 102,383,900 20.848 13.90 13.90 13.93 13.77 13.93 7,384,504 13.865 0.24%
2019-05-22 0 20.85 20.80 20.85 20.70 21.05 3,015,893 62,712,831 20.794 13.87 13.83 13.87 13.77 14.00 4,534,896 13.829 -0.24%
2019-05-21 0 20.90 20.90 20.95 20.80 21.60 3,960,362 82,987,866 20.955 13.90 13.90 13.93 13.83 14.36 5,955,062 13.936 -0.71%
2019-05-20 0 21.05 21.00 21.05 21.00 21.55 3,644,119 77,061,462 21.147 14.00 13.97 14.00 13.97 14.33 5,479,538 14.063 -0.94%
2019-05-17 0 21.25 21.25 21.35 21.25 21.65 3,229,997 69,260,558 21.443 14.13 14.13 14.20 14.13 14.40 4,856,837 14.260 -1.62%
2019-05-16 0 21.60 21.55 21.60 21.05 21.75 2,880,080 61,852,858 21.476 14.36 14.33 14.36 14.00 14.46 4,330,678 14.282 1.17%
2019-05-15 0 21.35 21.35 21.40 21.25 21.75 2,159,283 46,238,893 21.414 14.20 14.20 14.23 14.13 14.46 3,246,840 14.241 0.47%
2019-05-14 0 21.25 21.15 21.25 21.00 21.95 8,120,001 172,349,408 21.225 14.13 14.07 14.13 13.97 14.60 12,209,770 14.116 -1.85%
2019-05-10 0 21.65 21.65 21.70 21.40 22.00 2,173,162 46,963,451 21.611 14.40 14.40 14.43 14.23 14.63 3,267,710 14.372 0.93%
2019-05-09 0 21.45 21.40 21.45 21.40 21.75 2,157,762 46,734,958 21.659 14.27 14.23 14.27 14.23 14.46 3,244,553 14.404 -1.38%
2019-05-08 0 21.75 21.75 21.80 21.75 22.05 2,169,375 47,460,985 21.878 14.46 14.46 14.50 14.46 14.66 3,262,015 14.550 -0.68%
2019-05-07 0 21.90 21.85 21.90 21.80 22.45 2,042,116 44,850,197 21.963 14.56 14.53 14.56 14.50 14.93 3,070,660 14.606 -1.13%
2019-05-06 0 22.15 22.10 22.15 22.10 22.90 506,210 11,287,164 22.297 14.73 14.70 14.73 14.70 15.23 761,171 14.829 -3.49%
2019-05-03 0 22.95 22.90 22.95 22.80 23.35 892,546 20,465,009 22.929 15.26 15.23 15.26 15.16 15.53 1,342,091 15.249 0.92%
2019-05-02 0 23.35 23.30 23.35 23.20 23.55 1,603,072 37,456,463 23.365 15.12 15.09 15.12 15.03 15.25 2,475,146 15.133 0.00%
2019-04-30 0 23.35 23.30 23.35 23.30 23.60 2,959,000 69,302,828 23.421 15.12 15.09 15.12 15.09 15.28 4,568,701 15.169 -0.64%
2019-04-29 0 23.50 23.50 23.55 23.40 23.65 362,225 8,523,220 23.530 15.22 15.22 15.25 15.16 15.32 559,276 15.240 0.64%
2019-04-26 0 23.35 23.30 23.35 22.95 23.35 1,836,147 42,754,307 23.285 15.12 15.09 15.12 14.86 15.12 2,835,014 15.081 0.21%
2019-04-25 0 23.30 23.25 23.30 22.80 23.40 1,747,443 40,485,152 23.168 15.09 15.06 15.09 14.77 15.16 2,698,055 15.005 -0.43%
2019-04-24 0 23.40 23.35 23.40 23.05 23.75 1,714,400 40,294,338 23.503 15.16 15.12 15.16 14.93 15.38 2,647,037 15.222 0.86%
2019-04-23 0 23.20 23.15 23.20 23.05 23.60 2,544,416 59,335,185 23.320 15.03 14.99 15.03 14.93 15.28 3,928,583 15.103 -0.43%
2019-04-18 0 23.30 23.25 23.30 23.25 23.75 661,825 15,496,463 23.415 15.09 15.06 15.09 15.06 15.38 1,021,859 15.165 -1.89%
2019-04-17 0 23.75 23.70 23.75 23.60 24.05 2,250,771 53,414,014 23.731 15.38 15.35 15.38 15.28 15.58 3,475,195 15.370 -0.63%
2019-04-16 0 23.90 23.80 23.90 23.50 24.10 1,966,100 46,665,600 23.735 15.48 15.41 15.48 15.22 15.61 3,035,662 15.372 -0.21%
2019-04-15 0 23.95 23.95 24.00 23.90 24.45 2,293,688 55,163,676 24.050 15.51 15.51 15.54 15.48 15.84 3,541,458 15.577 -0.83%
2019-04-12 0 24.15 24.10 24.15 24.00 24.25 1,751,633 42,244,762 24.117 15.64 15.61 15.64 15.54 15.71 2,704,525 15.620 0.21%
2019-04-11 0 24.10 24.05 24.10 24.05 24.70 1,361,885 33,087,133 24.295 15.61 15.58 15.61 15.58 16.00 2,102,753 15.735 -1.63%
2019-04-10 0 24.50 24.45 24.50 24.30 24.80 3,273,483 80,007,552 24.441 15.87 15.84 15.87 15.74 16.06 5,054,264 15.830 -1.01%
2019-04-09 0 24.75 24.70 24.75 24.70 25.20 1,554,925 38,491,506 24.755 16.03 16.00 16.03 16.00 16.32 2,400,807 16.033 -1.59%
2019-04-08 0 25.15 25.10 25.15 25.10 25.60 1,724,391 43,417,453 25.178 16.29 16.26 16.29 16.26 16.58 2,662,463 16.307 -2.14%
2019-04-04 0 25.70 25.65 25.70 25.20 25.70 1,389,000 35,399,295 25.485 16.65 16.61 16.65 16.32 16.65 2,144,619 16.506 0.59%
2019-04-03 0 25.55 25.50 25.55 25.25 25.70 1,093,622 27,928,861 25.538 16.55 16.52 16.55 16.35 16.65 1,688,554 16.540 -0.58%
2019-04-02 0 25.70 25.65 25.70 25.25 26.00 1,881,258 48,337,958 25.694 16.65 16.61 16.65 16.35 16.84 2,904,666 16.641 -1.34%
2019-04-01 0 26.05 26.05 26.10 24.80 26.15 1,444,718 37,089,814 25.673 16.87 16.87 16.90 16.06 16.94 2,230,647 16.627 3.37%
2019-03-29 0 25.20 25.10 25.20 24.80 25.25 759,675 19,045,536 25.071 16.32 16.26 16.32 16.06 16.35 1,172,940 16.237 1.20%
2019-03-28 0 24.90 24.85 24.90 24.65 25.05 1,436,768 35,795,978 24.914 16.13 16.09 16.13 15.97 16.22 2,218,372 16.136 1.63%
2019-03-27 0 24.50 24.50 24.55 24.25 24.75 971,977 23,805,532 24.492 15.87 15.87 15.90 15.71 16.03 1,500,734 15.863 0.00%
2019-03-26 0 24.50 24.45 24.50 24.15 24.55 1,457,129 35,502,451 24.365 15.87 15.84 15.87 15.64 15.90 2,249,810 15.780 1.03%
2019-03-25 0 24.25 24.20 24.25 24.10 24.45 743,916 18,124,753 24.364 15.71 15.67 15.71 15.61 15.84 1,148,608 15.780 -1.62%
2019-03-22 0 24.65 24.60 24.65 24.55 25.00 629,771 15,574,758 24.731 15.97 15.93 15.97 15.90 16.19 972,368 16.017 -0.20%
2019-03-21 0 24.70 24.65 24.70 24.50 24.75 825,000 20,344,050 24.659 16.00 15.97 16.00 15.87 16.03 1,273,802 15.971 0.41%
2019-03-20 0 24.60 24.60 24.65 24.20 24.70 1,199,078 29,269,104 24.410 15.93 15.93 15.97 15.67 16.00 1,851,379 15.809 1.44%
2019-03-19 0 24.25 24.25 24.30 24.20 24.40 647,000 15,711,850 24.284 15.71 15.71 15.74 15.67 15.80 998,969 15.728 0.41%
2019-03-18 0 24.15 24.15 24.20 23.90 24.40 436,300 10,538,670 24.155 15.64 15.64 15.67 15.48 15.80 673,648 15.644 -0.41%
2019-03-15 0 24.25 24.05 24.25 23.75 24.30 1,434,885 34,725,339 24.201 15.71 15.58 15.71 15.38 15.74 2,215,465 15.674 2.11%
2019-03-14 0 23.75 23.70 23.75 23.65 24.25 431,727 10,269,716 23.788 15.38 15.35 15.38 15.32 15.71 666,587 15.406 -1.04%
2019-03-13 0 24.00 23.95 24.00 23.85 24.25 357,056 8,576,199 24.019 15.54 15.51 15.54 15.45 15.71 551,295 15.556 -1.03%
2019-03-12 0 24.25 24.25 24.30 24.00 24.40 305,300 7,408,424 24.266 15.71 15.71 15.74 15.54 15.80 471,384 15.716 1.89%
2019-03-11 0 23.80 23.80 23.85 23.45 23.95 546,160 12,956,098 23.722 15.41 15.41 15.45 15.19 15.51 843,272 15.364 0.00%
2019-03-08 0 23.80 23.75 23.80 23.60 24.00 782,253 18,598,109 23.775 15.41 15.38 15.41 15.28 15.54 1,207,800 15.398 -0.83%
2019-03-07 0 24.00 23.95 24.00 23.90 24.25 643,000 15,443,900 24.019 15.54 15.51 15.54 15.48 15.71 992,793 15.556 -1.03%
2019-03-06 0 24.25 24.20 24.25 24.05 24.30 477,877 11,580,423 24.233 15.71 15.67 15.71 15.58 15.74 737,843 15.695 1.04%
2019-03-05 0 24.00 24.00 24.05 24.00 24.35 863,944 20,803,390 24.080 15.54 15.54 15.58 15.54 15.77 1,333,931 15.596 -0.41%
2019-03-04 0 24.10 24.05 24.10 24.05 24.40 1,059,866 25,613,556 24.167 15.61 15.58 15.61 15.58 15.80 1,636,435 15.652 -1.03%
2019-03-01 0 24.35 24.35 24.40 24.20 24.60 1,122,692 27,478,384 24.475 15.77 15.77 15.80 15.67 15.93 1,733,439 15.852 -1.22%
2019-02-28 0 24.65 24.60 24.65 24.55 25.00 1,939,213 47,869,334 24.685 15.97 15.93 15.97 15.90 16.19 2,994,148 15.988 -0.20%
2019-02-27 0 24.70 24.60 24.70 24.50 24.85 527,235 13,025,708 24.706 16.00 15.93 16.00 15.87 16.09 814,052 16.001 0.41%
2019-02-26 0 24.60 24.55 24.60 24.30 24.65 2,911,824 71,322,479 24.494 15.93 15.90 15.93 15.74 15.97 4,495,862 15.864 0.61%
2019-02-25 0 24.45 24.35 24.45 24.30 24.75 858,976 21,012,277 24.462 15.84 15.77 15.84 15.74 16.03 1,326,261 15.843 -0.20%
2019-02-22 0 24.50 24.45 24.50 24.10 24.55 1,140,940 27,796,827 24.363 15.87 15.84 15.87 15.61 15.90 1,761,613 15.779 1.66%
2019-02-21 0 24.10 24.05 24.10 23.65 24.35 2,050,781 49,427,097 24.102 15.61 15.58 15.61 15.32 15.77 3,166,410 15.610 0.00%
2019-02-20 0 24.10 24.05 24.10 23.60 24.45 2,213,243 53,206,483 24.040 15.61 15.58 15.61 15.28 15.84 3,417,251 15.570 0.42%
2019-02-19 0 24.00 23.90 24.00 23.65 24.10 1,398,500 33,379,300 23.868 15.54 15.48 15.54 15.32 15.61 2,159,287 15.458 0.84%
2019-02-18 0 23.80 23.65 23.80 23.60 23.95 1,400,025 33,264,057 23.760 15.41 15.32 15.41 15.28 15.51 2,161,641 15.388 0.85%
2019-02-15 0 23.60 23.60 23.65 23.55 24.00 1,710,490 40,537,126 23.699 15.28 15.28 15.32 15.25 15.54 2,641,000 15.349 -1.26%
2019-02-14 0 23.90 23.80 23.90 23.75 24.15 1,752,580 41,805,512 23.854 15.48 15.41 15.48 15.38 15.64 2,705,987 15.449 0.63%
2019-02-13 0 23.75 23.65 23.75 23.00 23.85 1,468,931 34,708,025 23.628 15.38 15.32 15.38 14.90 15.45 2,268,032 15.303 2.59%
2019-02-12 0 23.15 23.10 23.20 22.90 23.25 830,881 19,215,149 23.126 14.99 14.96 15.03 14.83 15.06 1,282,882 14.978 1.09%
2019-02-11 0 22.90 22.80 22.90 22.70 22.95 1,106,660 25,273,356 22.838 14.83 14.77 14.83 14.70 14.86 1,708,685 14.791 0.44%
2019-02-08 0 22.80 22.75 22.80 22.60 23.20 1,120,978 25,578,665 22.818 14.77 14.73 14.77 14.64 15.03 1,730,792 14.779 -1.08%
2019-02-04 0 23.05 23.00 23.05 22.90 23.35 753,130 17,342,040 23.027 14.93 14.90 14.93 14.83 15.12 1,162,834 14.914 -0.86%
2019-02-01 0 23.25 23.20 23.25 22.50 23.25 1,214,834 27,981,073 23.033 15.06 15.03 15.06 14.57 15.06 1,875,706 14.918 1.09%
2019-01-31 0 23.00 22.95 23.00 22.80 23.50 2,829,073 65,195,270 23.045 14.90 14.86 14.90 14.77 15.22 4,368,094 14.925 0.00%
2019-01-30 0 23.00 22.90 23.00 22.20 23.00 1,867,737 42,666,274 22.844 14.90 14.83 14.90 14.38 14.90 2,883,789 14.795 2.68%
2019-01-29 0 22.40 22.25 22.40 21.70 22.40 1,774,651 39,379,931 22.190 14.51 14.41 14.51 14.05 14.51 2,740,064 14.372 2.52%
2019-01-28 0 21.85 21.80 21.85 21.55 22.00 803,000 17,428,300 21.704 14.15 14.12 14.15 13.96 14.25 1,239,833 14.057 0.69%
2019-01-25 0 21.70 21.65 21.70 21.50 21.80 741,608 16,054,995 21.649 14.05 14.02 14.05 13.92 14.12 1,145,044 14.021 0.46%
2019-01-24 0 21.60 21.50 21.60 21.25 21.60 1,054,003 22,646,156 21.486 13.99 13.92 13.99 13.76 13.99 1,627,383 13.916 1.41%
2019-01-23 0 21.30 21.30 21.35 21.10 21.45 819,771 17,448,937 21.285 13.80 13.80 13.83 13.67 13.89 1,265,728 13.786 0.71%
2019-01-22 0 21.15 21.10 21.15 21.05 21.50 2,026,285 42,794,442 21.120 13.70 13.67 13.70 13.63 13.92 3,128,588 13.679 -0.47%
2019-01-21 0 21.25 21.20 21.25 21.10 21.35 387,000 8,217,250 21.233 13.76 13.73 13.76 13.67 13.83 597,529 13.752 1.19%
2019-01-18 0 21.00 20.95 21.00 20.85 21.50 4,730,000 99,238,152 20.981 13.60 13.57 13.60 13.50 13.92 7,303,129 13.588 0.96%
2019-01-17 0 20.80 20.75 20.80 20.75 21.35 1,774,217 37,223,771 20.980 13.47 13.44 13.47 13.44 13.83 2,739,394 13.588 -2.58%
2019-01-16 0 21.35 21.25 21.35 21.00 21.35 1,573,000 33,246,495 21.136 13.83 13.76 13.83 13.60 13.83 2,428,715 13.689 1.18%
2019-01-15 0 21.10 21.05 21.10 20.95 21.60 1,848,103 38,826,833 21.009 13.67 13.63 13.67 13.57 13.99 2,853,474 13.607 1.20%
2019-01-14 0 20.85 20.80 20.85 20.65 21.10 660,000 13,767,350 20.860 13.50 13.47 13.50 13.37 13.67 1,019,041 13.510 -0.71%
2019-01-11 0 21.00 21.00 21.05 20.55 21.10 763,824 16,007,596 20.957 13.60 13.60 13.63 13.31 13.67 1,179,346 13.573 0.72%
2019-01-10 0 20.85 20.80 20.85 20.55 20.95 819,305 17,045,634 20.805 13.50 13.47 13.50 13.31 13.57 1,265,008 13.475 0.97%
2019-01-09 0 20.65 20.55 20.65 20.50 20.75 1,438,514 29,686,064 20.637 13.37 13.31 13.37 13.28 13.44 2,221,068 13.366 0.98%
2019-01-08 0 20.45 20.40 20.45 19.92 20.60 926,106 18,875,584 20.382 13.24 13.21 13.24 12.90 13.34 1,429,909 13.201 1.24%
2019-01-07 0 20.20 20.15 20.20 19.88 20.25 1,101,900 21,843,416 19.823 13.08 13.05 13.08 12.88 13.12 1,701,336 12.839 2.23%
2019-01-04 0 19.76 19.74 19.76 19.24 19.76 1,911,139 37,322,825 19.529 12.80 12.78 12.80 12.46 12.80 2,950,802 12.648 2.17%
2019-01-03 0 19.34 19.34 19.38 19.26 19.66 1,031,046 20,090,122 19.485 12.53 12.53 12.55 12.47 12.73 1,591,937 12.620 -0.92%
2019-01-02 0 19.52 19.52 19.56 19.48 20.40 1,198,520 23,728,208 19.798 12.64 12.64 12.67 12.62 13.21 1,850,517 12.822 -2.11%
2018-12-31 0 19.94 19.94 20.00 19.94 20.25 1,108,528 22,194,648 20.022 12.91 12.91 12.95 12.91 13.12 1,711,569 12.967 -0.55%
2018-12-28 0 20.05 20.00 20.05 19.74 20.10 1,097,547 21,958,664 20.007 12.99 12.95 12.99 12.78 13.02 1,694,615 12.958 0.96%
2018-12-27 0 19.86 19.80 19.86 19.70 20.45 1,283,322 25,543,002 19.904 12.86 12.82 12.86 12.76 13.24 1,981,452 12.891 0.40%
2018-12-24 0 19.78 19.72 19.78 19.56 20.00 483,460 9,533,538 19.719 12.81 12.77 12.81 12.67 12.95 746,463 12.772 -1.35%
2018-12-21 0 20.05 20.05 20.10 20.00 20.55 2,832,221 57,029,347 20.136 12.99 12.99 13.02 12.95 13.31 4,372,954 13.041 -2.20%
2018-12-20 0 20.50 20.45 20.50 20.35 20.80 765,286 15,714,179 20.534 13.28 13.24 13.28 13.18 13.47 1,181,603 13.299 -0.73%
2018-12-19 0 20.65 20.65 20.70 20.60 20.95 1,641,825 34,034,963 20.730 13.37 13.37 13.41 13.34 13.57 2,534,981 13.426 -1.20%
2018-12-18 0 20.90 20.80 20.90 20.75 21.30 1,526,072 31,923,779 20.919 13.54 13.47 13.54 13.44 13.80 2,356,258 13.549 -2.11%
2018-12-17 0 21.35 21.30 21.35 21.15 21.50 574,133 12,248,989 21.335 13.83 13.80 13.83 13.70 13.92 886,462 13.818 0.00%
2018-12-14 0 21.35 21.30 21.35 20.85 21.60 1,580,070 33,526,007 21.218 13.83 13.80 13.83 13.50 13.99 2,439,631 13.742 -1.16%
2018-12-13 0 21.60 21.55 21.60 21.15 21.70 1,423,400 30,531,100 21.449 13.99 13.96 13.99 13.70 14.05 2,197,732 13.892 2.61%
2018-12-12 0 21.05 21.00 21.05 20.85 21.25 1,232,289 25,930,522 21.043 13.63 13.60 13.63 13.50 13.76 1,902,656 13.629 1.20%
2018-12-11 0 20.80 20.75 20.80 20.65 21.10 421,319 8,770,442 20.817 13.47 13.44 13.47 13.37 13.67 650,517 13.482 -0.24%
2018-12-10 0 20.85 20.85 20.90 20.55 21.15 1,609,426 33,551,374 20.847 13.50 13.50 13.54 13.31 13.70 2,484,957 13.502 -2.11%
2018-12-07 0 21.30 21.25 21.30 21.25 21.75 1,302,551 27,839,349 21.373 13.80 13.76 13.80 13.76 14.09 2,011,141 13.843 0.95%
2018-12-06 0 21.10 21.05 21.10 20.85 21.60 887,820 18,730,620 21.097 13.67 13.63 13.67 13.50 13.99 1,370,796 13.664 -2.31%
2018-12-05 0 21.60 21.55 21.60 21.35 21.70 1,835,786 39,582,372 21.562 13.99 13.96 13.99 13.83 14.05 2,834,457 13.965 0.00%
2018-12-04 0 21.60 21.55 21.60 20.90 21.65 2,334,703 49,893,866 21.371 13.99 13.96 13.99 13.54 14.02 3,604,786 13.841 0.47%
2018-12-03 0 21.50 21.50 21.60 21.50 22.15 9,048,718 196,344,228 21.699 13.92 13.92 13.99 13.92 14.35 13,971,237 14.053 -0.92%
2018-11-30 0 21.70 21.65 21.70 21.20 21.85 5,910,409 128,006,414 21.658 14.05 14.02 14.05 13.73 14.15 9,125,682 14.027 1.64%
2018-11-29 0 21.35 21.25 21.35 21.15 21.45 340,570 7,261,669 21.322 13.83 13.76 13.83 13.70 13.89 525,841 13.810 -0.23%
2018-11-28 0 21.40 21.40 21.45 21.15 21.50 672,658 14,358,180 21.345 13.86 13.86 13.89 13.70 13.92 1,038,585 13.825 0.94%
2018-11-27 0 21.20 21.20 21.25 21.05 21.35 1,039,103 22,034,776 21.206 13.73 13.73 13.76 13.63 13.83 1,604,377 13.734 -0.24%
2018-11-26 0 21.25 21.20 21.25 21.15 21.60 515,395 10,997,077 21.337 13.76 13.73 13.76 13.70 13.99 795,771 13.819 0.00%
2018-11-23 0 21.25 21.20 21.30 21.20 21.50 197,750 4,203,012 21.254 13.76 13.73 13.80 13.73 13.92 305,326 13.766 0.00%
2018-11-22 0 21.25 21.20 21.25 21.15 21.55 397,661 8,460,250 21.275 13.76 13.73 13.76 13.70 13.96 613,989 13.779 0.71%
2018-11-21 0 21.10 21.05 21.10 20.95 21.30 787,349 16,627,511 21.118 13.67 13.63 13.67 13.57 13.80 1,215,668 13.678 -0.71%
2018-11-20 0 21.25 21.20 21.25 21.10 21.55 725,000 15,401,600 21.244 13.76 13.73 13.76 13.67 13.96 1,119,401 13.759 -1.85%
2018-11-19 0 21.65 21.60 21.65 21.30 21.80 1,417,000 30,561,190 21.568 14.02 13.99 14.02 13.80 14.12 2,187,851 13.969 1.88%
2018-11-16 0 21.25 21.15 21.25 20.90 21.35 1,364,768 28,894,911 21.172 13.76 13.70 13.76 13.54 13.83 2,107,204 13.712 0.71%
2018-11-15 0 21.10 21.00 21.10 20.20 21.10 1,119,700 23,312,535 20.820 13.67 13.60 13.67 13.08 13.67 1,728,819 13.485 4.71%
2018-11-14 0 20.15 20.00 20.15 19.54 20.40 5,856,578 116,389,601 19.873 13.05 12.95 13.05 12.66 13.21 9,042,567 12.871 3.12%
2018-11-13 0 19.54 19.52 19.54 19.38 19.72 2,462,633 48,160,497 19.557 12.66 12.64 12.66 12.55 12.77 3,802,310 12.666 -0.31%
2018-11-12 0 19.60 19.58 19.60 19.34 19.76 913,238 17,873,815 19.572 12.69 12.68 12.69 12.53 12.80 1,410,041 12.676 -0.71%
2018-11-09 0 19.74 19.70 19.74 19.62 20.10 799,000 15,764,240 19.730 12.78 12.76 12.78 12.71 13.02 1,233,657 12.778 -1.55%
2018-11-08 0 20.05 20.05 20.10 19.94 20.15 1,883,100 37,567,994 19.950 12.99 12.99 13.02 12.91 13.05 2,907,510 12.921 1.26%
2018-11-07 0 19.80 19.78 19.80 19.70 20.00 963,245 19,102,066 19.831 12.82 12.81 12.82 12.76 12.95 1,487,252 12.844 0.30%
2018-11-06 0 19.74 19.70 19.74 19.42 19.90 1,493,000 29,387,420 19.683 12.78 12.76 12.78 12.58 12.89 2,305,195 12.748 -0.60%
2018-11-05 0 19.86 19.84 19.86 19.74 19.96 794,536 15,793,731 19.878 12.86 12.85 12.86 12.78 12.93 1,226,765 12.874 -0.20%
2018-11-02 0 19.90 19.90 19.92 19.70 19.94 1,260,360 24,994,675 19.831 12.89 12.89 12.90 12.76 12.91 1,945,998 12.844 1.02%
2018-11-01 0 19.70 19.70 19.72 19.30 19.74 2,343,223 46,065,134 19.659 12.76 12.76 12.77 12.50 12.78 3,617,941 12.732 2.18%
2018-10-31 0 19.28 19.24 19.28 19.18 19.68 1,157,792 22,300,670 19.261 12.49 12.46 12.49 12.42 12.75 1,787,633 12.475 -0.10%
2018-10-30 0 19.30 19.26 19.30 19.16 19.60 1,386,149 26,705,817 19.266 12.50 12.47 12.50 12.41 12.69 2,140,217 12.478 0.00%
2018-10-29 0 19.30 19.26 19.30 19.16 19.60 903,416 17,443,925 19.309 12.50 12.47 12.50 12.41 12.69 1,394,876 12.506 -0.41%
2018-10-26 0 19.38 19.36 19.38 19.14 19.46 998,000 19,288,530 19.327 12.55 12.54 12.55 12.40 12.60 1,540,914 12.518 0.73%
2018-10-25 0 19.24 19.22 19.24 19.12 19.56 1,506,450 28,917,356 19.196 12.46 12.45 12.46 12.38 12.67 2,325,962 12.432 -1.33%
2018-10-24 0 19.50 19.50 19.52 19.42 19.88 1,780,752 34,900,310 19.599 12.63 12.63 12.64 12.58 12.88 2,749,484 12.693 -1.02%
2018-10-23 0 19.70 19.60 19.70 19.54 20.00 1,029,783 20,324,617 19.737 12.76 12.69 12.76 12.66 12.95 1,589,987 12.783 -0.71%
2018-10-22 0 19.84 19.84 19.90 19.20 19.96 679,000 13,394,828 19.727 12.85 12.85 12.89 12.44 12.93 1,048,377 12.777 1.33%
2018-10-19 0 19.58 19.50 19.58 19.28 19.64 1,178,824 23,003,520 19.514 12.68 12.63 12.68 12.49 12.72 1,820,106 12.639 0.00%
2018-10-18 0 19.58 19.52 19.58 19.32 19.66 1,261,900 24,597,760 19.493 12.68 12.64 12.68 12.51 12.73 1,948,376 12.625 0.20%
2018-10-16 0 19.54 19.50 19.54 19.28 19.54 2,689,113 52,082,091 19.368 12.66 12.63 12.66 12.49 12.66 4,151,995 12.544 0.21%
2018-10-15 0 19.50 19.46 19.50 19.48 19.64 1,139,703 22,236,350 19.511 12.63 12.60 12.63 12.62 12.72 1,759,704 12.636 -0.61%
2018-10-12 0 19.62 19.62 19.66 19.48 19.80 910,983 17,847,831 19.592 12.71 12.71 12.73 12.62 12.82 1,406,559 12.689 0.62%
2018-10-11 0 19.50 19.50 19.56 19.46 20.20 2,461,574 48,150,843 19.561 12.63 12.63 12.67 12.60 13.08 3,800,675 12.669 -4.65%
2018-10-10 0 20.45 20.45 20.55 20.00 20.75 2,620,133 53,533,887 20.432 13.24 13.24 13.31 12.95 13.44 4,045,490 13.233 0.49%
2018-10-09 0 20.35 20.25 20.35 20.00 20.40 1,281,082 25,965,856 20.269 13.18 13.12 13.18 12.95 13.21 1,977,993 13.127 1.75%
2018-10-08 0 20.00 20.00 20.10 19.98 20.35 911,000 18,293,085 20.080 12.95 12.95 13.02 12.94 13.18 1,406,586 13.005 -0.50%
2018-10-05 0 20.10 20.05 20.10 19.82 20.20 1,129,405 22,571,074 19.985 13.02 12.99 13.02 12.84 13.08 1,743,803 12.944 0.25%
2018-10-04 0 20.05 19.96 20.05 19.88 20.15 743,900 14,869,465 19.989 12.99 12.93 12.99 12.88 13.05 1,148,583 12.946 0.00%
2018-10-03 0 20.05 20.05 20.10 19.82 20.50 1,327,802 26,637,717 20.062 12.99 12.99 13.02 12.84 13.28 2,050,129 12.993 -0.25%
2018-10-02 0 20.10 20.10 20.15 20.00 20.85 1,816,845 36,888,407 20.304 13.02 13.02 13.05 12.95 13.50 2,805,212 13.150 -3.37%
2018-09-28 0 20.80 20.80 20.85 20.25 20.80 1,339,282 27,658,174 20.651 13.47 13.47 13.50 13.12 13.47 2,067,854 13.375 2.21%
2018-09-27 0 20.35 20.35 20.40 19.50 20.65 1,105,480 22,577,496 20.423 13.18 13.18 13.21 12.63 13.37 1,706,863 13.227 -0.73%
2018-09-26 0 20.50 20.50 20.55 20.45 20.85 1,014,218 20,910,575 20.617 13.28 13.28 13.31 13.24 13.50 1,565,954 13.353 0.00%
2018-09-24 0 20.50 20.50 20.55 20.40 20.95 577,113 11,868,141 20.565 13.28 13.28 13.31 13.21 13.57 891,064 13.319 -0.97%
2018-09-21 0 20.70 20.60 20.70 20.50 21.40 4,411,648 91,373,946 20.712 13.41 13.34 13.41 13.28 13.86 6,811,593 13.414 -1.66%
2018-09-20 0 21.05 21.00 21.05 20.90 21.15 857,000 18,016,842 21.023 13.63 13.60 13.63 13.54 13.70 1,323,210 13.616 0.24%
2018-09-19 0 21.00 21.00 21.05 20.80 21.20 1,166,500 24,488,950 20.994 13.60 13.60 13.63 13.47 13.73 1,801,078 13.597 0.24%
2018-09-18 0 20.95 20.90 21.00 20.65 21.05 992,500 20,730,400 20.887 13.57 13.54 13.60 13.37 13.63 1,532,422 13.528 -0.95%
2018-09-17 0 21.15 21.10 21.15 20.95 21.80 575,308 12,163,837 21.143 13.70 13.67 13.70 13.57 14.12 888,277 13.694 0.00%
2018-09-14 0 21.15 21.10 21.15 20.90 21.50 1,456,000 30,726,907 21.104 13.70 13.67 13.70 13.54 13.92 2,248,067 13.668 0.71%
2018-09-13 0 21.00 20.95 21.00 20.60 21.00 673,017 13,970,663 20.758 13.60 13.57 13.60 13.34 13.60 1,039,139 13.444 1.94%
2018-09-12 0 20.60 20.60 20.65 20.40 20.95 840,967 17,352,381 20.634 13.34 13.34 13.37 13.21 13.57 1,298,455 13.364 0.00%
2018-09-11 0 20.60 20.55 20.60 20.45 20.80 1,104,768 22,757,890 20.600 13.34 13.31 13.34 13.24 13.47 1,705,764 13.342 0.49%
2018-09-10 0 20.50 20.50 20.55 20.40 20.85 376,000 7,732,200 20.564 13.28 13.28 13.31 13.21 13.50 580,545 13.319 -1.49%
2018-09-07 0 21.00 20.95 21.00 20.60 21.30 820,769 17,178,057 20.929 13.48 13.45 13.48 13.22 13.67 1,278,839 13.433 0.48%
2018-09-06 0 20.90 20.85 20.90 20.75 21.60 854,196 17,926,652 20.987 13.41 13.38 13.41 13.32 13.86 1,330,922 13.469 -1.42%
2018-09-05 0 21.20 21.15 21.20 21.10 21.80 869,113 18,543,743 21.336 13.61 13.57 13.61 13.54 13.99 1,354,164 13.694 -2.75%
2018-09-04 0 21.80 21.80 21.85 21.70 22.15 670,645 14,706,984 21.930 13.99 13.99 14.02 13.93 14.22 1,044,931 14.075 -0.91%
2018-09-03 0 22.00 21.95 22.00 21.90 22.20 451,743 9,931,685 21.985 14.12 14.09 14.12 14.06 14.25 703,860 14.110 0.00%
2018-08-31 0 22.00 21.95 22.00 21.65 22.10 996,082 21,875,791 21.962 14.12 14.09 14.12 13.90 14.18 1,551,994 14.095 0.92%
2018-08-30 0 21.80 21.80 21.85 21.80 22.35 310,082 6,808,791 21.958 13.99 13.99 14.02 13.99 14.34 483,138 14.093 -2.02%
2018-08-29 0 22.25 22.25 22.30 22.10 22.40 746,540 16,636,792 22.285 14.28 14.28 14.31 14.18 14.38 1,163,183 14.303 -0.45%
2018-08-28 0 22.35 22.30 22.35 22.25 22.50 312,900 6,987,445 22.331 14.34 14.31 14.34 14.28 14.44 487,529 14.332 1.13%
2018-08-27 0 22.10 22.10 22.15 22.10 22.45 1,758,400 38,926,794 22.138 14.18 14.18 14.22 14.18 14.41 2,739,761 14.208 0.00%
2018-08-24 0 22.10 22.10 22.15 21.70 22.25 397,515 8,767,131 22.055 14.18 14.18 14.22 13.93 14.28 619,368 14.155 0.00%
2018-08-23 0 22.10 22.00 22.10 21.90 22.10 1,230,593 27,128,929 22.045 14.18 14.12 14.18 14.06 14.18 1,917,386 14.149 0.00%
2018-08-22 0 22.10 22.05 22.10 21.90 22.20 1,935,000 42,718,125 22.077 14.18 14.15 14.18 14.06 14.25 3,014,921 14.169 0.00%
2018-08-21 0 22.10 22.10 22.15 22.00 22.20 639,828 14,130,342 22.085 14.18 14.18 14.22 14.12 14.25 996,915 14.174 -0.23%
2018-08-20 0 22.15 22.10 22.15 21.75 22.15 444,000 9,738,500 21.934 14.22 14.18 14.22 13.96 14.22 691,796 14.077 1.37%
2018-08-17 0 21.85 21.80 21.85 21.70 22.10 1,371,000 29,957,350 21.851 14.02 13.99 14.02 13.93 14.18 2,136,154 14.024 0.69%
2018-08-16 0 21.70 21.60 21.70 21.35 21.75 610,000 13,196,025 21.633 13.93 13.86 13.93 13.70 13.96 950,440 13.884 -0.23%
2018-08-15 0 21.75 21.70 21.75 21.55 21.95 653,135 14,157,104 21.676 13.96 13.93 13.96 13.83 14.09 1,017,649 13.912 -0.46%
2018-08-14 0 21.85 21.80 21.85 21.40 21.90 333,912 7,280,099 21.802 14.02 13.99 14.02 13.73 14.06 520,268 13.993 -0.23%
2018-08-13 0 21.90 21.85 21.90 21.65 22.25 1,485,100 32,500,623 21.884 14.06 14.02 14.06 13.90 14.28 2,313,933 14.046 -1.57%
2018-08-10 0 22.25 22.25 22.30 22.15 22.50 982,290 21,893,175 22.288 14.28 14.28 14.31 14.22 14.44 1,530,505 14.305 0.00%
2018-08-09 0 22.25 22.25 22.30 22.10 22.45 1,768,000 39,348,355 22.256 14.28 14.28 14.31 14.18 14.41 2,754,719 14.284 0.00%
2018-08-08 0 22.25 22.25 22.35 22.25 22.50 3,018,913 67,208,007 22.262 14.28 14.28 14.34 14.28 14.44 4,703,765 14.288 0.00%
2018-08-07 0 22.25 22.25 22.35 22.00 22.50 1,396,856 30,953,596 22.159 14.28 14.28 14.34 14.12 14.44 2,176,440 14.222 1.14%
2018-08-06 0 22.00 22.00 22.05 21.95 22.75 1,125,041 24,856,512 22.094 14.12 14.12 14.15 14.09 14.60 1,752,925 14.180 -0.68%
2018-08-03 0 22.15 22.10 22.15 21.90 22.15 1,438,000 31,900,175 22.184 14.22 14.18 14.22 14.06 14.22 2,240,546 14.238 -0.45%
2018-08-02 0 22.25 22.25 22.30 22.20 22.75 1,516,656 33,978,497 22.404 14.28 14.28 14.31 14.25 14.60 2,363,100 14.379 -1.98%
2018-08-01 0 22.70 22.70 22.75 22.65 23.30 2,110,866 48,294,495 22.879 14.57 14.57 14.60 14.54 14.95 3,288,938 14.684 -2.16%
2018-07-31 0 23.20 23.05 23.20 21.75 23.25 2,513,188 56,939,360 22.656 14.89 14.79 14.89 13.96 14.92 3,915,795 14.541 5.22%
2018-07-30 0 22.05 22.00 22.05 21.75 22.30 982,300 21,632,079 22.022 14.15 14.12 14.15 13.96 14.31 1,530,521 14.134 0.46%
2018-07-27 0 21.95 21.85 21.95 21.70 22.00 521,150 11,416,555 21.906 14.09 14.02 14.09 13.93 14.12 812,003 14.060 0.00%
2018-07-26 0 21.95 21.80 21.95 21.65 21.95 989,564 21,599,233 21.827 14.09 13.99 14.09 13.90 14.09 1,541,839 14.009 1.39%
2018-07-25 0 21.65 21.60 21.65 21.45 21.75 1,123,200 24,305,760 21.640 13.90 13.86 13.90 13.77 13.96 1,750,057 13.889 0.93%
2018-07-24 0 21.45 21.40 21.45 21.40 21.95 1,102,000 23,765,805 21.566 13.77 13.73 13.77 13.73 14.09 1,717,025 13.841 -0.23%
2018-07-23 0 21.50 21.50 21.55 21.30 21.65 1,982,606 42,630,439 21.502 13.80 13.80 13.83 13.67 13.90 3,089,096 13.800 0.00%
2018-07-20 0 21.50 21.50 21.55 20.95 21.55 834,415 17,785,976 21.316 13.80 13.80 13.83 13.45 13.83 1,300,101 13.680 1.18%
2018-07-19 0 21.25 21.25 21.30 21.25 21.45 955,514 20,342,251 21.289 13.64 13.64 13.67 13.64 13.77 1,488,785 13.664 -0.47%
2018-07-18 0 21.35 21.35 21.40 21.20 21.45 635,174 13,553,658 21.338 13.70 13.70 13.73 13.61 13.77 989,664 13.695 0.00%
2018-07-17 0 21.35 21.25 21.35 21.20 21.70 897,660 19,174,874 21.361 13.70 13.64 13.70 13.61 13.93 1,398,643 13.710 0.00%
2018-07-16 0 21.35 21.35 21.40 21.25 21.55 530,000 11,348,575 21.412 13.70 13.70 13.73 13.64 13.83 825,792 13.743 -0.23%
2018-07-13 0 21.40 21.35 21.40 21.35 21.70 2,043,061 43,710,565 21.395 13.73 13.70 13.73 13.70 13.93 3,183,291 13.731 0.00%
2018-07-12 0 21.40 21.40 21.45 21.15 21.50 566,998 12,102,332 21.345 13.73 13.73 13.77 13.57 13.80 883,439 13.699 0.23%
2018-07-11 0 21.35 21.30 21.35 21.00 21.35 1,213,158 25,760,015 21.234 13.70 13.67 13.70 13.48 13.70 1,890,220 13.628 -0.47%
2018-07-10 0 21.45 21.35 21.45 21.25 21.65 3,317,165 71,139,414 21.446 13.77 13.70 13.77 13.64 13.90 5,168,471 13.764 -0.23%
2018-07-09 0 21.50 21.45 21.50 21.20 21.50 1,734,142 36,756,617 21.196 13.80 13.77 13.80 13.61 13.80 2,701,965 13.604 2.14%
2018-07-06 0 21.05 21.00 21.05 20.80 21.45 1,226,000 25,856,950 21.090 13.51 13.48 13.51 13.35 13.77 1,910,229 13.536 -0.24%
2018-07-05 0 21.10 21.10 21.15 20.95 21.45 1,087,150 22,952,518 21.113 13.54 13.54 13.57 13.45 13.77 1,693,887 13.550 -0.94%
2018-07-04 0 21.30 21.30 21.35 21.20 21.80 1,303,000 27,948,350 21.449 13.67 13.67 13.70 13.61 13.99 2,030,203 13.766 -1.39%
2018-07-03 0 21.60 21.55 21.60 21.35 22.00 1,447,028 31,332,874 21.653 13.86 13.83 13.86 13.70 14.12 2,254,613 13.897 -1.82%
2018-06-29 0 22.00 21.90 22.00 21.80 22.10 1,630,930 35,802,775 21.952 14.12 14.06 14.12 13.99 14.18 2,541,150 14.089 0.23%
2018-06-28 0 21.95 21.95 22.00 21.70 22.15 440,241 9,653,439 21.928 14.09 14.09 14.12 13.93 14.22 685,939 14.073 -0.90%
2018-06-27 0 22.15 22.15 22.20 22.10 22.45 618,000 13,777,290 22.293 14.22 14.22 14.25 14.18 14.41 962,905 14.308 -0.89%
2018-06-26 0 22.35 22.35 22.40 22.20 22.60 1,123,213 25,242,519 22.473 14.34 14.34 14.38 14.25 14.50 1,750,077 14.424 -1.76%
2018-06-25 0 22.75 22.65 22.75 22.60 22.85 1,520,315 34,564,822 22.735 14.60 14.54 14.60 14.50 14.67 2,368,801 14.592 -0.44%
2018-06-22 0 22.85 22.75 22.85 22.45 22.90 1,222,259 27,832,208 22.771 14.67 14.60 14.67 14.41 14.70 1,904,400 14.615 0.66%
2018-06-21 0 22.70 22.70 22.75 22.60 22.95 456,777 10,406,998 22.784 14.57 14.57 14.60 14.50 14.73 711,704 14.623 -0.87%
2018-06-20 0 22.90 22.85 22.90 22.80 23.35 1,874,272 43,016,805 22.951 14.70 14.67 14.70 14.63 14.99 2,920,301 14.730 -0.43%
2018-06-19 0 23.00 23.00 23.10 22.85 23.75 4,464,963 103,768,328 23.241 14.76 14.76 14.83 14.67 15.24 6,956,854 14.916 -3.16%
2018-06-15 0 23.75 23.65 23.75 23.60 24.00 4,814,388 114,084,575 23.697 15.24 15.18 15.24 15.15 15.40 7,501,293 15.209 0.42%
2018-06-14 0 23.65 23.60 23.70 23.55 23.90 1,495,036 35,420,119 23.692 15.18 15.15 15.21 15.11 15.34 2,329,414 15.206 -0.84%
2018-06-13 0 23.85 23.85 23.90 23.85 24.20 811,857 19,500,691 24.020 15.31 15.31 15.34 15.31 15.53 1,264,954 15.416 -1.04%
2018-06-12 0 24.10 24.10 24.15 24.05 24.40 1,183,207 28,636,068 24.202 15.47 15.47 15.50 15.44 15.66 1,843,554 15.533 -1.03%
2018-06-11 0 24.35 24.30 24.35 24.30 24.55 388,830 9,475,152 24.368 15.63 15.60 15.63 15.60 15.76 605,836 15.640 -0.20%
2018-06-08 0 24.40 24.35 24.40 24.25 24.45 908,666 22,152,762 24.379 15.66 15.63 15.66 15.56 15.69 1,415,792 15.647 -0.41%
2018-06-07 0 24.50 24.40 24.50 24.30 24.50 951,600 23,226,465 24.408 15.72 15.66 15.72 15.60 15.72 1,482,687 15.665 0.00%
2018-06-06 0 24.50 24.40 24.50 24.35 24.60 1,341,220 32,779,816 24.440 15.72 15.66 15.72 15.63 15.79 2,089,753 15.686 0.41%
2018-06-05 0 24.40 24.35 24.40 24.20 24.60 557,454 13,600,388 24.397 15.66 15.63 15.66 15.53 15.79 868,568 15.658 0.21%
2018-06-04 0 24.35 24.35 24.40 24.05 24.65 555,614 13,563,992 24.413 15.63 15.63 15.66 15.44 15.82 865,702 15.668 1.04%
2018-06-01 0 24.10 24.10 24.15 23.95 24.25 922,068 22,233,070 24.112 15.47 15.47 15.50 15.37 15.56 1,436,673 15.475 -0.82%
2018-05-31 0 24.30 24.20 24.30 23.90 24.35 2,719,405 65,900,889 24.234 15.60 15.53 15.60 15.34 15.63 4,237,102 15.553 1.04%
2018-05-30 0 24.05 24.05 24.10 23.70 24.15 864,000 20,749,700 24.016 15.44 15.44 15.47 15.21 15.50 1,346,197 15.414 -0.21%
2018-05-29 0 24.10 24.10 24.15 23.70 24.40 998,248 24,074,476 24.117 15.47 15.47 15.50 15.21 15.66 1,555,369 15.478 -1.03%
2018-05-28 0 24.35 24.35 24.45 24.20 24.50 577,510 14,066,810 24.358 15.63 15.63 15.69 15.53 15.72 899,818 15.633 -0.20%
2018-05-25 0 24.40 24.40 24.45 24.30 24.70 404,075 9,889,199 24.474 15.66 15.66 15.69 15.60 15.85 629,589 15.707 0.41%
2018-05-24 0 24.30 24.30 24.35 24.25 24.65 1,090,518 26,542,966 24.340 15.60 15.60 15.63 15.56 15.82 1,699,135 15.621 -0.21%
2018-05-23 0 24.35 24.35 24.40 24.30 24.75 878,749 21,575,392 24.552 15.63 15.63 15.66 15.60 15.88 1,369,178 15.758 -1.62%
2018-05-21 0 24.75 24.65 24.75 24.65 24.80 864,000 21,368,900 24.733 15.88 15.82 15.88 15.82 15.92 1,346,197 15.874 0.61%
2018-05-18 0 24.60 24.55 24.60 24.60 25.00 1,307,000 32,324,550 24.732 15.79 15.76 15.79 15.79 16.05 2,036,435 15.873 -1.20%
2018-05-17 0 24.90 24.85 24.90 24.60 25.35 747,000 18,593,475 24.891 15.98 15.95 15.98 15.79 16.27 1,163,900 15.975 -0.40%
2018-05-16 0 25.00 24.95 25.00 24.85 25.40 689,824 17,263,450 25.026 16.05 16.01 16.05 15.95 16.30 1,074,814 16.062 -1.77%
2018-05-15 0 25.45 25.40 25.45 25.20 25.80 864,639 21,983,724 25.425 16.33 16.30 16.33 16.17 16.56 1,347,193 16.318 -0.20%
2018-05-14 0 25.50 25.45 25.50 24.40 25.70 1,794,000 45,221,049 25.207 16.37 16.33 16.37 15.66 16.49 2,795,229 16.178 3.87%
2018-05-11 0 24.55 24.50 24.55 24.25 24.60 1,487,712 36,216,806 24.344 15.76 15.72 15.76 15.56 15.79 2,318,002 15.624 1.66%
2018-05-10 0 24.15 24.10 24.15 23.95 24.45 738,000 17,808,100 24.130 15.50 15.47 15.50 15.37 15.69 1,149,877 15.487 0.00%
2018-05-09 0 24.15 24.10 24.15 23.90 24.20 1,056,605 25,474,433 24.110 15.50 15.47 15.50 15.34 15.53 1,646,295 15.474 -0.62%
2018-05-08 0 24.30 24.25 24.30 23.90 24.40 1,795,666 43,396,750 24.167 15.60 15.56 15.60 15.34 15.66 2,797,825 15.511 2.10%
2018-05-07 0 23.80 23.70 23.80 23.60 24.00 807,842 19,156,433 23.713 15.28 15.21 15.28 15.15 15.40 1,258,698 15.219 0.21%
2018-05-04 0 23.75 23.70 23.75 23.70 24.00 1,193,000 28,405,075 23.810 15.24 15.21 15.24 15.21 15.40 1,858,812 15.281 -0.63%
2018-05-03 0 23.90 23.85 23.90 23.80 24.30 788,940 18,874,168 23.923 15.34 15.31 15.34 15.28 15.60 1,229,247 15.354 -1.24%
2018-05-02 0 24.20 24.15 24.20 23.70 24.20 1,559,409 37,448,270 24.014 15.53 15.50 15.53 15.21 15.53 2,429,713 15.413 1.68%
2018-04-30 0 23.80 23.75 23.80 23.50 24.05 2,434,755 57,808,630 23.743 15.28 15.24 15.28 15.08 15.44 3,793,589 15.239 1.54%
2018-04-27 0 24.05 24.00 24.10 23.85 24.45 1,403,078 33,726,544 24.038 15.04 15.01 15.08 14.92 15.29 2,243,026 15.036 0.42%
2018-04-26 0 23.95 23.90 23.95 23.85 24.30 899,518 21,578,953 23.989 14.98 14.95 14.98 14.92 15.20 1,438,011 15.006 -1.03%
2018-04-25 0 24.20 24.15 24.20 24.05 24.55 1,403,000 33,991,505 24.228 15.14 15.11 15.14 15.04 15.36 2,242,901 15.155 -1.43%
2018-04-24 0 24.55 24.50 24.55 24.40 24.60 1,371,959 33,622,053 24.507 15.36 15.33 15.36 15.26 15.39 2,193,278 15.330 0.00%
2018-04-23 0 24.55 24.50 24.55 24.30 24.60 714,900 17,512,392 24.496 15.36 15.33 15.36 15.20 15.39 1,142,873 15.323 0.20%
2018-04-20 0 24.50 24.45 24.50 24.40 24.70 578,000 14,158,500 24.496 15.33 15.29 15.33 15.26 15.45 924,018 15.323 -1.01%
2018-04-19 0 24.75 24.70 24.75 24.55 24.90 1,018,000 25,141,150 24.697 15.48 15.45 15.48 15.36 15.58 1,627,422 15.448 0.81%
2018-04-18 0 24.55 24.50 24.55 24.40 24.70 808,900 19,851,570 24.541 15.36 15.33 15.36 15.26 15.45 1,293,145 15.351 0.41%
2018-04-17 0 24.45 24.45 24.50 24.45 25.40 723,039 17,836,715 24.669 15.29 15.29 15.33 15.29 15.89 1,155,884 15.431 -1.81%
2018-04-16 0 24.90 24.90 24.95 24.85 25.15 870,877 21,739,816 24.963 15.58 15.58 15.61 15.54 15.73 1,392,225 15.615 -0.99%
2018-04-13 0 25.15 25.10 25.15 25.05 25.70 1,345,500 33,956,450 25.237 15.73 15.70 15.73 15.67 16.08 2,150,979 15.787 -2.14%
2018-04-12 0 25.70 25.65 25.70 25.50 25.95 647,001 16,646,026 25.728 16.08 16.04 16.08 15.95 16.23 1,034,326 16.094 -0.58%
2018-04-11 0 25.85 25.80 25.85 25.35 25.95 2,181,082 56,253,290 25.791 16.17 16.14 16.17 15.86 16.23 3,486,780 16.133 1.57%
2018-04-10 0 25.45 25.45 25.50 24.20 25.60 3,089,228 76,923,725 24.901 15.92 15.92 15.95 15.14 16.01 4,938,584 15.576 2.62%
2018-04-09 0 24.80 24.80 24.85 24.55 25.00 12,691,270 312,799,321 24.647 15.51 15.51 15.54 15.36 15.64 20,288,857 15.417 0.00%
2018-04-06 0 24.80 24.75 24.80 24.35 25.00 1,626,000 40,165,400 24.702 15.51 15.48 15.51 15.23 15.64 2,599,400 15.452 0.20%
2018-04-04 0 24.75 24.70 24.75 24.70 25.55 976,730 24,401,727 24.983 15.48 15.45 15.48 15.45 15.98 1,561,446 15.628 -2.17%
2018-04-03 0 25.30 25.25 25.30 25.10 25.55 886,435 22,366,768 25.232 15.83 15.79 15.83 15.70 15.98 1,417,096 15.784 -1.36%
2018-03-29 0 25.65 25.60 25.65 25.60 25.90 486,774 12,485,757 25.650 16.04 16.01 16.04 16.01 16.20 778,180 16.045 -0.77%
2018-03-28 0 25.85 25.85 25.90 25.65 26.40 1,176,017 30,647,104 26.060 16.17 16.17 16.20 16.04 16.51 1,880,036 16.301 -0.19%
2018-03-27 0 25.90 25.90 25.95 25.85 26.05 482,858 12,513,179 25.915 16.20 16.20 16.23 16.17 16.30 771,919 16.210 0.58%
2018-03-26 0 25.75 25.75 25.80 25.60 26.15 1,100,036 28,361,112 25.782 16.11 16.11 16.14 16.01 16.36 1,758,569 16.127 -0.96%
2018-03-23 0 26.00 25.95 26.00 25.75 26.35 1,834,900 47,628,745 25.957 16.26 16.23 16.26 16.11 16.48 2,933,357 16.237 -2.26%
2018-03-22 0 26.60 26.55 26.60 26.50 26.80 810,000 21,568,350 26.628 16.64 16.61 16.64 16.58 16.76 1,294,904 16.656 0.19%
2018-03-21 0 26.55 26.55 26.60 26.55 27.15 567,100 15,146,475 26.709 16.61 16.61 16.64 16.61 16.98 906,593 16.707 -1.85%
2018-03-20 0 27.05 26.95 27.05 26.90 27.45 570,815 15,415,860 27.007 16.92 16.86 16.92 16.83 17.17 912,532 16.894 -1.10%
2018-03-19 0 27.35 27.35 27.45 27.25 27.65 297,024 8,158,682 27.468 17.11 17.11 17.17 17.05 17.30 474,836 17.182 -0.55%
2018-03-16 0 27.50 27.45 27.50 27.25 27.85 2,444,057 67,259,442 27.520 17.20 17.17 17.20 17.05 17.42 3,907,184 17.214 -1.26%
2018-03-15 0 27.85 27.70 27.85 27.30 27.85 278,400 7,705,340 27.677 17.42 17.33 17.42 17.08 17.42 445,063 17.313 0.72%
2018-03-14 0 27.65 27.60 27.65 27.40 27.65 413,318 11,394,858 27.569 17.30 17.26 17.30 17.14 17.30 660,749 17.245 -0.72%
2018-03-13 0 27.85 27.75 27.85 27.10 27.85 4,278,633 117,372,929 27.432 17.42 17.36 17.42 16.95 17.42 6,840,023 17.160 1.46%
2018-03-12 0 27.45 27.35 27.45 26.90 27.50 525,595 14,382,272 27.364 17.17 17.11 17.17 16.83 17.20 840,241 17.117 2.04%
2018-03-09 0 26.90 26.90 27.00 26.90 27.05 258,174 6,955,564 26.941 16.83 16.83 16.89 16.83 16.92 412,729 16.853 0.56%
2018-03-08 0 26.75 26.75 26.85 26.15 26.95 447,427 11,911,895 26.623 16.73 16.73 16.80 16.36 16.86 715,278 16.654 2.10%
2018-03-07 0 26.20 26.15 26.20 26.20 26.90 606,905 16,019,410 26.395 16.39 16.36 16.39 16.39 16.83 970,227 16.511 -1.87%
2018-03-06 0 26.70 26.65 26.70 26.55 27.00 306,700 8,207,280 26.760 16.70 16.67 16.70 16.61 16.89 490,305 16.739 0.75%
2018-03-05 0 26.50 26.45 26.50 26.40 26.90 272,048 7,247,603 26.641 16.58 16.55 16.58 16.51 16.83 434,909 16.665 -1.30%
2018-03-02 0 26.85 26.80 26.90 26.50 27.00 220,065 5,898,609 26.804 16.80 16.76 16.83 16.58 16.89 351,806 16.767 -0.19%
2018-03-01 0 26.90 26.85 26.90 26.30 27.00 1,254,289 33,426,904 26.650 16.83 16.80 16.83 16.45 16.89 2,005,165 16.670 1.51%
2018-02-28 0 26.50 26.50 26.55 26.50 27.40 1,083,290 28,879,810 26.659 16.58 16.58 16.61 16.58 17.14 1,731,798 16.676 -2.75%
2018-02-27 0 27.25 27.25 27.30 27.15 27.90 432,635 11,893,881 27.492 17.05 17.05 17.08 16.98 17.45 691,631 17.197 -1.27%
2018-02-26 0 27.60 27.55 27.60 27.35 27.70 612,368 16,838,116 27.497 17.26 17.23 17.26 17.11 17.33 978,960 17.200 0.36%
2018-02-23 0 27.50 27.45 27.50 27.25 27.60 288,188 7,916,764 27.471 17.20 17.17 17.20 17.05 17.26 460,711 17.184 1.66%
2018-02-22 0 27.05 27.05 27.10 27.05 27.45 435,770 11,848,936 27.191 16.92 16.92 16.95 16.92 17.17 696,642 17.009 -0.55%
2018-02-21 0 27.20 27.00 27.20 26.65 27.20 415,256 11,211,237 26.998 17.01 16.89 17.01 16.67 17.01 663,848 16.888 2.64%
2018-02-20 0 26.50 26.50 26.55 26.30 26.85 424,512 11,261,774 26.529 16.58 16.58 16.61 16.45 16.80 678,645 16.595 -0.75%
2018-02-15 0 26.70 26.70 26.75 26.70 27.40 331,524 8,890,114 26.816 16.70 16.70 16.73 16.70 17.14 529,990 16.774 -0.74%
2018-02-14 0 26.90 26.85 26.95 26.10 27.25 711,315 19,030,309 26.754 16.83 16.80 16.86 16.33 17.05 1,137,141 16.735 -0.37%
2018-02-13 0 27.00 27.00 27.05 26.80 27.35 408,897 11,063,809 27.058 16.89 16.89 16.92 16.76 17.11 653,682 16.925 0.56%
2018-02-12 0 26.85 26.85 26.90 26.55 27.45 262,596 7,096,846 27.026 16.80 16.80 16.83 16.61 17.17 419,798 16.905 -1.47%
2018-02-09 0 27.25 27.20 27.25 26.85 27.50 742,338 20,213,747 27.230 17.05 17.01 17.05 16.80 17.20 1,186,736 17.033 -1.80%
2018-02-08 0 27.75 27.75 27.80 27.60 28.25 679,741 19,047,296 28.021 17.36 17.36 17.39 17.26 17.67 1,086,666 17.528 -1.77%
2018-02-07 0 28.25 28.15 28.25 27.85 28.50 1,264,955 35,712,076 28.232 17.67 17.61 17.67 17.42 17.83 2,022,216 17.660 2.36%
2018-02-06 0 27.60 27.60 27.70 27.40 29.10 898,210 25,061,311 27.901 17.26 17.26 17.33 17.14 18.20 1,435,920 17.453 -5.48%
2018-02-05 0 29.20 29.15 29.20 28.80 29.40 650,807 18,960,195 29.133 18.27 18.23 18.27 18.02 18.39 1,040,410 18.224 -0.51%
2018-02-02 0 29.35 29.30 29.35 29.25 29.90 470,894 13,837,817 29.386 18.36 18.33 18.36 18.30 18.70 752,793 18.382 -1.01%
2018-02-01 0 29.65 29.65 29.75 29.50 30.10 559,804 16,621,144 29.691 18.55 18.55 18.61 18.45 18.83 894,929 18.573 -0.34%
2018-01-31 0 29.75 29.75 29.80 29.10 30.05 2,423,000 71,522,100 29.518 18.61 18.61 18.64 18.20 18.80 3,873,521 18.464 1.19%
2018-01-30 0 29.40 29.35 29.40 29.40 30.90 1,094,483 32,788,385 29.958 18.39 18.36 18.39 18.39 19.33 1,749,692 18.740 -2.97%
2018-01-29 0 30.30 30.30 30.40 30.30 31.10 678,200 20,703,446 30.527 18.95 18.95 19.02 18.95 19.45 1,084,202 19.096 -2.57%
2018-01-26 0 31.10 31.10 31.25 30.90 31.40 537,936 16,759,345 31.155 19.45 19.45 19.55 19.33 19.64 859,970 19.488 0.65%
2018-01-25 0 30.90 30.90 31.00 30.90 31.15 1,873,961 57,955,643 30.927 19.33 19.33 19.39 19.33 19.49 2,995,802 19.346 -0.32%
2018-01-24 0 31.00 30.95 31.00 30.70 31.50 517,122 16,042,466 31.023 19.39 19.36 19.39 19.20 19.70 826,695 19.406 0.65%
2018-01-23 0 30.80 30.75 30.80 30.75 30.95 923,599 28,477,090 30.833 19.27 19.24 19.27 19.24 19.36 1,476,509 19.287 0.16%
2018-01-22 0 30.75 30.75 30.80 30.70 30.90 1,686,013 51,890,595 30.777 19.24 19.24 19.27 19.20 19.33 2,695,339 19.252 -0.16%
2018-01-19 0 30.80 30.75 30.80 30.40 31.00 990,461 30,435,904 30.729 19.27 19.24 19.27 19.02 19.39 1,583,397 19.222 0.65%
2018-01-18 0 30.60 30.55 30.60 30.40 31.00 2,495,672 76,516,228 30.660 19.14 19.11 19.14 19.02 19.39 3,989,698 19.178 -0.81%
2018-01-17 0 30.85 30.80 30.85 30.75 31.25 1,737,257 53,730,744 30.928 19.30 19.27 19.30 19.24 19.55 2,777,260 19.347 -0.16%
2018-01-16 0 30.90 30.85 30.90 30.70 31.15 2,039,581 62,836,827 30.809 19.33 19.30 19.33 19.20 19.49 3,260,569 19.272 0.65%
2018-01-15 0 30.70 30.60 30.70 30.55 31.20 198,607 6,120,417 30.817 19.20 19.14 19.20 19.11 19.52 317,502 19.277 -1.29%
2018-01-12 0 31.10 31.00 31.10 30.85 31.15 3,153,590 97,346,282 30.868 19.45 19.39 19.45 19.30 19.49 5,041,476 19.309 1.63%
2018-01-11 0 30.60 30.60 30.65 30.50 30.95 2,374,721 72,880,890 30.690 19.14 19.14 19.17 19.08 19.36 3,796,340 19.198 -0.81%
2018-01-10 0 30.85 30.80 30.90 30.35 31.15 1,185,359 36,474,705 30.771 19.30 19.27 19.33 18.98 19.49 1,894,970 19.248 -0.32%
2018-01-09 0 30.95 30.70 30.95 30.45 31.20 462,400 14,256,200 30.831 19.36 19.20 19.36 19.05 19.52 739,214 19.286 1.64%
2018-01-08 0 30.45 30.35 30.45 30.00 30.90 322,700 9,845,650 30.510 19.05 18.98 19.05 18.77 19.33 515,883 19.085 0.16%
2018-01-05 0 30.40 30.35 30.40 29.40 30.45 1,714,000 51,331,400 29.948 19.02 18.98 19.02 18.39 19.05 2,740,080 18.734 1.67%
2018-01-04 0 29.90 29.80 29.90 28.95 29.90 438,114 12,971,028 29.607 18.70 18.64 18.70 18.11 18.70 700,390 18.520 2.40%
2018-01-03 0 29.20 29.10 29.20 28.90 29.20 153,600 4,465,130 29.070 18.27 18.20 18.27 18.08 18.27 245,552 18.184 0.34%
2018-01-02 0 29.10 29.10 29.15 28.80 29.20 318,786 9,257,626 29.040 18.20 18.20 18.23 18.02 18.27 509,626 18.166 1.22%
2017-12-29 0 28.75 28.75 28.85 28.55 29.00 432,109 12,448,669 28.809 17.98 17.98 18.05 17.86 18.14 690,790 18.021 0.00%
2017-12-28 0 28.75 28.75 28.80 28.35 28.80 332,225 9,515,393 28.641 17.98 17.98 18.02 17.73 18.02 531,110 17.916 0.52%
2017-12-27 0 28.60 28.60 28.65 28.50 28.95 322,000 9,228,696 28.661 17.89 17.89 17.92 17.83 18.11 514,764 17.928 -0.35%
2017-12-22 0 28.70 28.65 28.70 28.35 28.75 686,000 19,569,082 28.526 17.95 17.92 17.95 17.73 17.98 1,096,672 17.844 1.06%
2017-12-21 0 28.40 28.40 28.50 28.40 28.65 179,000 5,099,725 28.490 17.77 17.77 17.83 17.77 17.92 286,158 17.821 -1.39%
2017-12-20 0 28.80 28.70 28.80 28.05 28.80 498,135 14,297,255 28.702 18.02 17.95 18.02 17.55 18.02 796,342 17.954 2.67%
2017-12-19 0 28.05 28.05 28.10 27.90 28.20 269,347 7,560,618 28.070 17.55 17.55 17.58 17.45 17.64 430,591 17.559 -0.36%
2017-12-18 0 28.15 28.10 28.15 28.00 28.80 426,630 12,001,280 28.130 17.61 17.58 17.61 17.51 18.02 682,031 17.596 -0.71%
2017-12-15 0 28.35 28.35 28.45 28.20 28.60 1,083,707 30,726,674 28.353 17.73 17.73 17.80 17.64 17.89 1,732,465 17.736 -0.35%
2017-12-14 0 28.45 28.45 28.60 28.15 28.75 493,060 14,036,564 28.468 17.80 17.80 17.89 17.61 17.98 788,229 17.808 -0.18%
2017-12-13 0 28.50 28.40 28.50 27.65 28.50 700,259 19,807,099 28.285 17.83 17.77 17.83 17.30 17.83 1,119,467 17.693 0.88%
2017-12-12 0 28.25 28.20 28.25 27.80 28.35 1,646,910 46,167,571 28.033 17.67 17.64 17.67 17.39 17.73 2,632,827 17.535 0.53%
2017-12-11 0 28.10 28.10 28.15 27.80 28.50 470,000 13,177,109 28.036 17.58 17.58 17.61 17.39 17.83 751,364 17.538 0.72%
2017-12-08 0 27.90 27.90 28.00 27.50 28.30 448,400 12,531,240 27.947 17.45 17.45 17.51 17.20 17.70 716,833 17.481 -0.36%
2017-12-07 0 28.00 28.00 28.05 27.85 28.30 654,170 18,348,277 28.048 17.51 17.51 17.55 17.42 17.70 1,045,787 17.545 -0.18%
2017-12-06 0 28.05 28.00 28.05 27.75 28.45 831,393 23,312,984 28.041 17.55 17.51 17.55 17.36 17.80 1,329,104 17.540 -0.36%
2017-12-05 0 28.15 28.10 28.15 28.00 28.40 2,019,423 56,854,781 28.154 17.61 17.58 17.61 17.51 17.77 3,228,344 17.611 0.36%
2017-12-04 0 28.05 28.05 28.15 28.00 28.50 654,820 18,449,504 28.175 17.55 17.55 17.61 17.51 17.83 1,046,826 17.624 -1.06%
2017-12-01 0 28.35 28.35 28.40 27.40 28.50 1,194,704 33,487,494 28.030 17.73 17.73 17.77 17.14 17.83 1,909,910 17.534 0.89%
2017-11-30 0 28.10 28.05 28.10 26.75 28.10 2,870,107 78,631,327 27.397 17.58 17.55 17.58 16.73 17.58 4,588,287 17.137 4.07%
2017-11-29 0 27.00 26.90 27.00 26.20 27.00 2,006,536 53,358,036 26.592 16.89 16.83 16.89 16.39 16.89 3,207,742 16.634 1.69%
2017-11-28 0 26.55 26.50 26.55 26.35 27.30 831,000 22,182,182 26.693 16.61 16.58 16.61 16.48 17.08 1,328,475 16.697 -2.21%
2017-11-27 0 27.15 27.15 27.20 27.05 27.35 416,000 11,317,800 27.206 16.98 16.98 17.01 16.92 17.11 665,037 17.018 0.56%
2017-11-24 0 27.00 27.00 27.05 27.00 27.25 998,000 27,083,550 27.138 16.89 16.89 16.92 16.89 17.05 1,595,449 16.975 -0.92%
2017-11-23 0 27.25 27.20 27.25 26.90 27.45 585,550 15,973,637 27.280 17.05 17.01 17.05 16.83 17.17 936,088 17.064 0.18%
2017-11-22 0 27.20 27.20 27.25 27.10 27.35 2,205,200 60,010,060 27.213 17.01 17.01 17.05 16.95 17.11 3,525,336 17.023 0.37%
2017-11-21 0 27.10 27.05 27.10 26.90 27.60 510,078 13,870,431 27.193 16.95 16.92 16.95 16.83 17.26 815,435 17.010 -1.99%
2017-11-20 0 27.65 27.50 27.65 27.00 27.70 802,670 21,956,608 27.354 17.30 17.20 17.30 16.89 17.33 1,283,186 17.111 1.65%
2017-11-17 0 27.20 27.20 27.25 26.60 27.30 1,172,018 31,453,533 26.837 17.01 17.01 17.05 16.64 17.08 1,873,643 16.787 2.26%
2017-11-16 0 26.60 26.60 26.65 26.40 27.15 608,904 16,249,516 26.686 16.64 16.64 16.67 16.51 16.98 973,422 16.693 -0.75%
2017-11-15 0 26.80 26.70 26.80 26.25 26.85 1,775,863 46,968,948 26.449 16.76 16.70 16.76 16.42 16.80 2,838,978 16.544 1.71%
2017-11-14 0 26.35 26.25 26.35 26.10 26.45 627,062 16,507,675 26.325 16.48 16.42 16.48 16.33 16.55 1,002,451 16.467 -0.19%
2017-11-13 0 26.40 26.35 26.40 26.25 26.70 447,987 11,821,042 26.387 16.51 16.48 16.51 16.42 16.70 716,173 16.506 -0.19%
2017-11-10 0 26.45 26.45 26.70 26.45 27.00 804,655 21,439,195 26.644 16.55 16.55 16.70 16.55 16.89 1,286,359 16.667 -2.22%
2017-11-09 0 27.05 27.05 27.10 27.05 27.60 796,623 21,592,008 27.104 16.92 16.92 16.95 16.92 17.26 1,273,519 16.955 -0.92%
2017-11-08 0 27.30 27.20 27.30 27.05 27.80 438,946 11,967,511 27.264 17.08 17.01 17.08 16.92 17.39 701,720 17.055 0.00%
2017-11-07 0 27.30 27.25 27.30 27.15 27.55 448,316 12,213,770 27.244 17.08 17.05 17.08 16.98 17.23 716,699 17.042 0.37%
2017-11-06 0 27.20 27.20 27.25 27.05 27.40 463,478 12,604,564 27.196 17.01 17.01 17.05 16.92 17.14 740,938 17.012 -0.55%
2017-11-03 0 27.35 27.30 27.35 27.15 27.50 841,745 22,987,061 27.309 17.11 17.08 17.11 16.98 17.20 1,345,653 17.082 0.74%
2017-11-02 0 27.15 27.10 27.15 27.00 27.30 314,175 8,530,568 27.152 16.98 16.95 16.98 16.89 17.08 502,255 16.985 0.37%
2017-11-01 0 27.05 27.00 27.05 27.00 27.50 969,638 26,418,686 27.246 16.92 16.89 16.92 16.89 17.20 1,550,109 17.043 -1.28%
2017-10-31 0 27.40 27.35 27.40 27.25 27.80 808,664 22,157,220 27.400 17.14 17.11 17.14 17.05 17.39 1,292,768 17.139 -0.54%
2017-10-30 0 27.55 27.50 27.55 27.45 28.10 668,125 18,483,718 27.665 17.23 17.20 17.23 17.17 17.58 1,068,096 17.305 -0.90%
2017-10-27 0 27.80 27.75 27.80 27.75 28.30 224,378 6,274,751 27.965 17.39 17.36 17.39 17.36 17.70 358,701 17.493 -0.18%
2017-10-26 0 27.85 27.80 27.85 27.65 27.95 486,716 13,558,561 27.857 17.42 17.39 17.42 17.30 17.48 778,087 17.426 0.00%
2017-10-25 0 27.85 27.80 27.85 27.75 28.50 998,068 28,016,450 28.071 17.42 17.39 17.42 17.36 17.83 1,595,558 17.559 -1.42%
2017-10-24 0 28.25 28.20 28.25 28.20 28.65 2,005,000 56,637,517 28.248 17.67 17.64 17.67 17.64 17.92 3,205,287 17.670 -0.35%
2017-10-23 0 28.35 28.30 28.35 28.05 28.50 379,753 10,760,296 28.335 17.73 17.70 17.73 17.55 17.83 607,091 17.724 0.35%
2017-10-20 0 28.25 28.25 28.30 28.25 28.50 432,000 12,228,700 28.307 17.67 17.67 17.70 17.67 17.83 690,615 17.707 -0.53%
2017-10-19 0 28.40 28.25 28.40 28.25 28.60 296,191 8,402,414 28.368 17.77 17.67 17.77 17.67 17.89 473,505 17.745 0.18%
2017-10-18 0 28.35 28.35 28.40 28.30 28.85 638,657 18,161,680 28.437 17.73 17.73 17.77 17.70 18.05 1,020,987 17.788 -0.70%
2017-10-17 0 28.55 28.55 28.60 28.20 28.70 504,000 14,367,775 28.507 17.86 17.86 17.89 17.64 17.95 805,718 17.832 1.24%
2017-10-16 0 28.20 28.20 28.25 28.20 29.00 418,000 11,906,800 28.485 17.64 17.64 17.67 17.64 18.14 668,234 17.818 -1.74%
2017-10-13 0 28.70 28.70 28.80 28.70 29.20 393,000 11,333,600 28.839 17.95 17.95 18.02 17.95 18.27 628,268 18.039 -0.86%
2017-10-12 0 28.95 28.95 29.05 28.50 29.25 515,000 14,894,425 28.921 18.11 18.11 18.17 17.83 18.30 823,303 18.091 1.58%
2017-10-11 0 28.50 28.50 28.60 28.30 28.90 1,137,053 32,507,353 28.589 17.83 17.83 17.89 17.70 18.08 1,817,746 17.883 0.00%
2017-10-10 0 28.50 28.35 28.50 27.90 28.50 1,509,320 42,607,143 28.229 17.83 17.73 17.83 17.45 17.83 2,412,869 17.658 0.00%
2017-10-09 0 28.50 28.45 28.50 28.05 28.55 3,435,912 96,944,072 28.215 17.83 17.80 17.83 17.55 17.86 5,492,809 17.649 0.53%
2017-10-06 0 28.35 28.35 28.45 28.10 28.60 944,920 26,795,350 28.357 17.73 17.73 17.80 17.58 17.89 1,510,593 17.738 0.00%
2017-10-04 0 28.35 28.25 28.35 28.10 28.80 469,379 13,322,021 28.382 17.73 17.67 17.73 17.58 18.02 750,371 17.754 -0.18%
2017-10-03 0 28.40 28.35 28.40 28.20 28.55 331,554 9,406,641 28.371 17.77 17.73 17.77 17.64 17.86 530,038 17.747 1.25%
2017-09-29 0 28.05 28.05 28.15 28.00 28.40 514,028 14,436,518 28.085 17.55 17.55 17.61 17.51 17.77 821,749 17.568 0.00%
2017-09-28 0 28.05 28.05 28.10 27.80 28.30 321,000 8,981,512 27.980 17.55 17.55 17.58 17.39 17.70 513,166 17.502 1.26%
2017-09-27 0 27.70 27.70 27.80 27.55 28.00 943,800 26,175,730 27.734 17.33 17.33 17.39 17.23 17.51 1,508,803 17.349 -1.07%
2017-09-26 0 28.00 27.85 28.00 27.75 28.25 378,956 10,590,898 27.948 17.51 17.42 17.51 17.36 17.67 605,817 17.482 -0.53%
2017-09-25 0 28.15 28.05 28.15 27.90 28.50 701,584 19,683,764 28.056 17.61 17.55 17.61 17.45 17.83 1,121,585 17.550 -1.75%
2017-09-22 0 28.65 28.55 28.65 28.00 28.70 1,142,997 32,453,147 28.393 17.92 17.86 17.92 17.51 17.95 1,827,248 17.761 0.70%
2017-09-21 0 28.45 28.40 28.45 28.35 28.95 434,375 12,376,515 28.493 17.80 17.77 17.80 17.73 18.11 694,412 17.823 -0.35%
2017-09-20 0 28.55 28.40 28.55 28.05 28.80 2,964,583 84,349,840 28.453 17.86 17.77 17.86 17.55 18.02 4,739,321 17.798 0.18%
2017-09-19 0 28.50 28.50 28.60 28.30 28.65 313,138 8,932,174 28.525 17.83 17.83 17.89 17.70 17.92 500,597 17.843 0.18%
2017-09-18 0 28.45 28.45 28.50 28.15 28.70 452,653 12,867,892 28.428 17.80 17.80 17.83 17.61 17.95 723,632 17.782 1.97%
2017-09-15 0 27.90 27.90 28.00 27.50 28.40 1,106,477 30,896,964 27.924 17.45 17.45 17.51 17.20 17.77 1,768,866 17.467 -0.89%
2017-09-14 0 28.15 28.15 28.35 28.15 28.65 269,560 7,631,592 28.311 17.61 17.61 17.73 17.61 17.92 430,931 17.710 -1.05%
2017-09-13 0 28.45 28.35 28.45 28.05 28.75 676,774 19,270,707 28.474 17.80 17.73 17.80 17.55 17.98 1,081,923 17.812 -1.39%
2017-09-12 0 28.85 28.85 28.90 28.65 29.05 724,000 20,868,650 28.824 18.05 18.05 18.08 17.92 18.17 1,157,420 18.030 0.35%
2017-09-11 0 28.75 28.75 28.85 28.65 28.85 582,118 16,725,357 28.732 17.98 17.98 18.05 17.92 18.05 930,601 17.973 0.31%
2017-09-08 0 28.85 28.85 28.90 28.65 29.05 1,420,050 41,041,080 28.901 17.93 17.93 17.96 17.80 18.05 2,285,208 17.959 0.70%
2017-09-07 0 28.65 28.65 28.70 28.65 29.05 599,530 17,287,095 28.834 17.80 17.80 17.83 17.80 18.05 964,791 17.918 -0.87%
2017-09-06 0 28.90 28.80 28.90 28.70 29.10 1,164,000 33,635,850 28.897 17.96 17.90 17.96 17.83 18.08 1,873,161 17.957 -0.17%
2017-09-05 0 28.95 28.90 29.00 28.90 29.40 876,123 25,434,322 29.031 17.99 17.96 18.02 17.96 18.27 1,409,896 18.040 -0.69%
2017-09-04 0 29.15 29.15 29.30 29.10 29.55 159,000 4,649,050 29.239 18.11 18.11 18.21 18.08 18.36 255,870 18.170 -1.52%
2017-09-01 0 29.60 29.60 29.65 29.30 29.70 541,935 16,007,073 29.537 18.39 18.39 18.42 18.21 18.46 872,106 18.355 0.34%
2017-08-31 0 29.50 29.50 29.60 29.30 30.25 1,041,823 31,044,696 29.798 18.33 18.33 18.39 18.21 18.80 1,676,548 18.517 0.68%
2017-08-30 0 29.30 29.30 29.40 28.85 29.35 267,000 7,791,950 29.183 18.21 18.21 18.27 17.93 18.24 429,668 18.135 1.03%
2017-08-29 0 29.00 29.00 29.10 28.85 29.50 446,000 12,947,625 29.031 18.02 18.02 18.08 17.93 18.33 717,723 18.040 -1.02%
2017-08-28 0 29.30 29.30 29.45 29.20 29.60 363,895 10,678,465 29.345 18.21 18.21 18.30 18.15 18.39 585,596 18.235 0.17%
2017-08-25 0 29.25 29.25 29.40 29.15 29.55 723,000 21,146,750 29.249 18.18 18.18 18.27 18.11 18.36 1,163,484 18.175 0.17%
2017-08-24 0 29.20 29.20 29.25 29.05 29.70 1,235,782 36,189,916 29.285 18.15 18.15 18.18 18.05 18.46 1,988,676 18.198 -0.17%
2017-08-22 0 29.25 29.25 29.30 29.10 29.50 253,256 7,410,664 29.262 18.18 18.18 18.21 18.08 18.33 407,551 18.183 0.00%
2017-08-21 0 29.25 29.20 29.25 29.15 29.85 491,512 14,447,133 29.393 18.18 18.15 18.18 18.11 18.55 790,963 18.265 -0.68%
2017-08-18 0 29.45 29.45 29.65 29.30 29.85 255,000 7,526,650 29.516 18.30 18.30 18.42 18.21 18.55 410,357 18.342 -1.34%
2017-08-17 0 29.85 29.60 29.85 29.60 30.35 202,000 6,018,700 29.796 18.55 18.39 18.55 18.39 18.86 325,067 18.515 -1.16%
2017-08-16 0 30.20 30.20 30.25 29.55 30.20 316,000 9,467,650 29.961 18.77 18.77 18.80 18.36 18.77 508,521 18.618 1.34%
2017-08-15 0 29.80 29.80 29.85 29.40 30.00 380,000 11,289,250 29.709 18.52 18.52 18.55 18.27 18.64 611,513 18.461 -0.50%
2017-08-14 0 29.95 29.80 29.95 29.80 30.30 979,900 29,407,925 30.011 18.61 18.52 18.61 18.52 18.83 1,576,899 18.649 -1.16%
2017-08-11 0 30.30 30.05 30.30 29.80 30.40 508,795 15,300,788 30.073 18.83 18.67 18.83 18.52 18.89 818,776 18.687 -0.16%
2017-08-10 0 30.35 30.30 30.35 30.20 30.80 249,000 7,576,250 30.427 18.86 18.83 18.86 18.77 19.14 400,702 18.907 -1.14%
2017-08-09 0 30.70 30.65 30.70 30.30 30.70 325,082 9,962,342 30.646 19.08 19.05 19.08 18.83 19.08 523,137 19.043 1.49%
2017-08-08 0 30.25 30.20 30.30 30.15 30.75 194,635 5,902,690 30.327 18.80 18.77 18.83 18.74 19.11 313,215 18.845 -0.98%
2017-08-07 0 30.55 30.45 30.55 30.15 30.80 307,205 9,337,417 30.395 18.98 18.92 18.98 18.74 19.14 494,368 18.888 -0.16%
2017-08-04 0 30.60 30.55 30.60 30.45 30.85 551,000 16,883,300 30.641 19.02 18.98 19.02 18.92 19.17 886,694 19.041 0.33%
2017-08-03 0 30.50 30.40 30.55 29.75 30.70 643,640 19,569,760 30.405 18.95 18.89 18.98 18.49 19.08 1,035,774 18.894 -0.16%
2017-08-02 0 30.55 30.50 30.55 29.85 30.65 390,000 11,847,655 30.379 18.98 18.95 18.98 18.55 19.05 627,605 18.878 1.50%
2017-08-01 0 30.10 30.00 30.10 29.70 30.30 296,986 8,920,483 30.037 18.70 18.64 18.70 18.46 18.83 477,923 18.665 1.35%
2017-07-31 0 29.70 29.70 29.80 29.65 30.65 635,277 18,982,930 29.881 18.46 18.46 18.52 18.42 19.05 1,022,316 18.569 -2.62%
2017-07-28 0 30.50 30.45 30.50 30.30 30.95 386,000 11,768,325 30.488 18.95 18.92 18.95 18.83 19.23 621,169 18.945 -1.61%
2017-07-27 0 31.00 30.95 31.00 30.85 31.25 311,132 9,660,281 31.049 19.26 19.23 19.26 19.17 19.42 500,688 19.294 0.00%
2017-07-26 0 31.00 30.65 31.00 30.60 31.00 4,083,050 125,380,882 30.708 19.26 19.05 19.26 19.02 19.26 6,570,627 19.082 0.81%
2017-07-25 0 30.75 30.65 30.85 30.40 30.90 687,560 21,104,810 30.695 19.11 19.05 19.17 18.89 19.20 1,106,452 19.074 0.16%
2017-07-24 0 30.70 30.60 30.70 30.60 31.35 416,000 12,828,150 30.837 19.08 19.02 19.08 19.02 19.48 669,446 19.162 -1.44%
2017-07-21 0 31.15 31.10 31.15 30.90 31.90 237,392 7,396,678 31.158 19.36 19.33 19.36 19.20 19.82 382,022 19.362 -1.11%
2017-07-20 0 31.50 31.45 31.50 31.15 31.55 299,402 9,393,082 31.373 19.57 19.54 19.57 19.36 19.61 481,811 19.495 0.64%
2017-07-19 0 31.30 31.20 31.30 31.20 31.65 518,931 16,249,118 31.313 19.45 19.39 19.45 19.39 19.67 835,087 19.458 -0.63%
2017-07-18 0 31.50 30.85 31.50 30.80 31.50 553,287 17,224,531 31.131 19.57 19.17 19.57 19.14 19.57 890,374 19.345 1.78%
2017-07-17 0 30.95 30.90 30.95 30.70 31.20 630,457 19,505,941 30.939 19.23 19.20 19.23 19.08 19.39 1,014,560 19.226 0.81%
2017-07-14 0 30.70 30.65 30.70 30.65 31.25 1,335,412 41,153,174 30.817 19.08 19.05 19.08 19.05 19.42 2,149,005 19.150 0.16%
2017-07-13 0 30.65 30.60 30.65 30.65 31.15 326,932 10,071,184 30.805 19.05 19.02 19.05 19.05 19.36 526,114 19.143 -0.33%
2017-07-12 0 30.75 30.60 30.75 30.60 31.00 322,518 9,934,605 30.803 19.11 19.02 19.11 19.02 19.26 519,010 19.141 0.00%
2017-07-11 0 30.75 30.60 30.75 30.45 30.90 699,571 21,435,526 30.641 19.11 19.02 19.11 18.92 19.20 1,125,781 19.041 0.82%
2017-07-10 0 30.50 30.50 30.60 30.45 31.85 906,888 28,005,273 30.881 18.95 18.95 19.02 18.92 19.79 1,459,405 19.190 -4.39%
2017-07-07 0 31.90 31.90 31.95 31.75 32.20 389,511 12,436,779 31.929 19.82 19.82 19.85 19.73 20.01 626,819 19.841 -0.31%
2017-07-06 0 32.00 31.70 32.00 31.35 32.10 559,354 17,763,881 31.758 19.89 19.70 19.89 19.48 19.95 900,138 19.735 0.63%
2017-07-05 0 31.80 31.20 31.80 31.00 31.80 503,000 15,762,925 31.338 19.76 19.39 19.76 19.26 19.76 809,450 19.474 1.60%
2017-07-04 0 31.30 31.30 31.45 31.10 32.35 288,209 9,095,620 31.559 19.45 19.45 19.54 19.33 20.10 463,799 19.611 -3.10%
2017-07-03 0 32.30 32.20 32.30 32.10 32.50 1,415,629 45,727,013 32.302 20.07 20.01 20.07 19.95 20.20 2,278,094 20.072 0.00%
2017-06-30 0 32.30 32.15 32.30 31.50 32.30 1,169,390 37,294,870 31.893 20.07 19.98 20.07 19.57 20.07 1,881,835 19.818 1.41%
2017-06-29 0 31.85 31.75 31.85 30.60 31.85 450,633 14,208,041 31.529 19.79 19.73 19.79 19.02 19.79 725,179 19.592 3.75%
2017-06-28 0 30.70 30.70 30.75 30.55 31.05 362,000 11,124,100 30.730 19.08 19.08 19.11 18.98 19.29 582,547 19.096 -0.81%
2017-06-27 0 30.95 30.85 30.95 30.85 31.45 447,700 13,892,755 31.031 19.23 19.17 19.23 19.17 19.54 720,459 19.283 -1.28%
2017-06-26 0 31.35 31.35 31.40 31.00 31.50 251,200 7,867,680 31.320 19.48 19.48 19.51 19.26 19.57 404,242 19.463 -0.16%
2017-06-23 0 31.40 31.40 31.55 30.85 31.55 590,250 18,476,025 31.302 19.51 19.51 19.61 19.17 19.61 949,857 19.451 -0.32%
2017-06-22 0 31.50 31.45 31.50 31.30 31.80 406,721 12,817,229 31.514 19.57 19.54 19.57 19.45 19.76 654,514 19.583 -0.47%
2017-06-21 0 31.65 31.65 31.70 31.55 32.15 350,090 11,111,555 31.739 19.67 19.67 19.70 19.61 19.98 563,381 19.723 -1.40%
2017-06-20 0 32.10 32.10 32.15 31.95 32.45 1,525,000 48,937,825 32.090 19.95 19.95 19.98 19.85 20.16 2,454,098 19.941 0.63%
2017-06-19 0 31.90 31.85 31.90 31.45 32.00 643,500 20,470,375 31.811 19.82 19.79 19.82 19.54 19.89 1,035,549 19.768 0.95%
2017-06-16 0 31.60 31.50 31.60 31.35 32.10 1,512,727 47,999,394 31.730 19.64 19.57 19.64 19.48 19.95 2,434,348 19.718 -2.92%
2017-06-15 0 32.55 32.40 32.55 32.25 33.45 709,200 23,193,425 32.704 20.23 20.13 20.23 20.04 20.79 1,141,276 20.322 -4.12%
2017-06-14 0 33.95 33.65 33.95 33.10 33.95 787,700 26,484,900 33.623 21.10 20.91 21.10 20.57 21.10 1,267,602 20.894 0.89%
2017-06-13 0 33.65 33.50 33.70 33.05 33.65 328,444 11,000,976 33.494 20.91 20.82 20.94 20.54 20.91 528,547 20.814 1.36%
2017-06-12 0 33.20 33.15 33.20 33.10 33.90 268,012 8,942,178 33.365 20.63 20.60 20.63 20.57 21.07 431,297 20.733 -1.78%
2017-06-09 0 33.80 33.75 33.80 33.30 34.40 404,693 13,599,670 33.605 21.00 20.97 21.00 20.69 21.38 651,250 20.882 0.15%
2017-06-08 0 33.75 33.65 33.75 33.05 33.75 635,110 21,275,535 33.499 20.97 20.91 20.97 20.54 20.97 1,022,048 20.817 2.27%
2017-06-07 0 33.00 32.95 33.00 32.95 33.75 1,071,641 35,572,321 33.194 20.51 20.48 20.51 20.48 20.97 1,724,533 20.627 -1.05%
2017-06-06 0 33.35 33.30 33.35 32.80 33.60 529,242 17,627,166 33.306 20.72 20.69 20.72 20.38 20.88 851,680 20.697 1.99%
2017-06-05 0 32.70 32.70 32.85 32.65 33.50 600,221 19,699,973 32.821 20.32 20.32 20.41 20.29 20.82 965,903 20.395 -1.95%
2017-06-02 0 33.35 33.30 33.35 32.05 33.35 1,299,415 42,871,636 32.993 20.72 20.69 20.72 19.92 20.72 2,091,077 20.502 3.09%
2017-06-01 0 32.35 32.10 32.35 31.65 32.35 884,704 28,254,720 31.937 20.10 19.95 20.10 19.67 20.10 1,423,705 19.846 0.15%
2017-05-31 0 32.30 32.30 32.35 31.30 32.30 1,743,623 55,385,412 31.765 20.07 20.07 20.10 19.45 20.07 2,805,916 19.739 1.73%
2017-05-29 0 31.75 31.60 31.75 31.40 31.75 278,000 8,790,075 31.619 19.73 19.64 19.73 19.51 19.73 447,370 19.648 -0.16%
2017-05-26 0 31.80 31.75 31.80 31.45 31.95 340,607 10,814,804 31.752 19.76 19.73 19.76 19.54 19.85 548,120 19.731 0.32%
2017-05-25 0 31.70 31.50 31.70 31.40 31.85 462,501 14,618,999 31.609 19.70 19.57 19.70 19.51 19.79 744,277 19.642 0.16%
2017-05-24 0 31.65 31.45 31.65 31.20 31.65 264,000 8,311,400 31.483 19.67 19.54 19.67 19.39 19.67 424,841 19.564 1.93%
2017-05-23 0 31.05 31.05 31.25 31.05 32.00 675,000 21,097,100 31.255 19.29 19.29 19.42 19.29 19.89 1,086,240 19.422 -2.82%
2017-05-22 0 31.95 31.80 31.95 31.70 32.75 731,800 23,365,580 31.929 19.85 19.76 19.85 19.70 20.35 1,177,645 19.841 -1.84%
2017-05-19 0 32.55 32.55 32.70 32.05 32.85 903,227 29,360,881 32.507 20.23 20.23 20.32 19.92 20.41 1,453,513 20.200 2.04%
2017-05-18 0 31.90 31.75 31.90 31.30 32.00 1,132,000 35,969,900 31.776 19.82 19.73 19.82 19.45 19.89 1,821,665 19.746 0.79%
2017-05-17 0 31.65 31.65 31.85 31.65 32.70 499,502 15,919,914 31.872 19.67 19.67 19.79 19.67 20.32 803,821 19.805 -0.16%
2017-05-16 0 31.70 31.70 31.90 31.35 32.20 657,067 20,897,833 31.805 19.70 19.70 19.82 19.48 20.01 1,057,382 19.764 -0.16%
2017-05-15 0 31.75 31.75 31.80 31.60 32.25 467,483 14,875,390 31.820 19.73 19.73 19.76 19.64 20.04 752,295 19.773 -0.16%
2017-05-12 0 31.80 31.80 31.90 31.70 32.95 776,796 24,961,015 32.133 19.76 19.76 19.82 19.70 20.48 1,250,055 19.968 -1.85%
2017-05-11 0 32.40 32.35 32.40 32.30 32.85 2,102,530 67,977,707 32.331 20.13 20.10 20.13 20.07 20.41 3,383,486 20.091 0.00%
2017-05-10 0 32.40 32.20 32.40 32.10 32.55 894,004 28,805,462 32.221 20.13 20.01 20.13 19.95 20.23 1,438,671 20.022 0.78%
2017-05-09 0 32.15 31.80 32.15 31.10 32.15 737,717 23,394,949 31.713 19.98 19.76 19.98 19.33 19.98 1,187,167 19.707 1.74%
2017-05-08 0 31.60 31.45 31.60 31.35 31.80 648,186 20,471,803 31.583 19.64 19.54 19.64 19.48 19.76 1,043,090 19.626 0.32%
2017-05-05 0 31.50 31.45 31.55 31.25 31.90 454,030 14,324,613 31.550 19.57 19.54 19.61 19.42 19.82 730,645 19.605 -1.10%
2017-05-04 0 31.85 31.80 31.85 31.60 32.60 652,785 20,875,863 31.980 19.79 19.76 19.79 19.64 20.26 1,050,491 19.872 0.16%
2017-05-02 0 31.80 31.80 31.95 31.70 32.80 647,456 20,728,273 32.015 19.76 19.76 19.85 19.70 20.38 1,041,915 19.894 -0.13%
2017-04-28 0 32.45 32.45 32.65 32.45 33.00 808,858 26,387,907 32.624 19.79 19.79 19.91 19.79 20.12 1,326,588 19.892 -1.67%
2017-04-27 0 33.00 32.90 33.00 32.70 33.30 543,110 17,913,393 32.983 20.12 20.06 20.12 19.94 20.30 890,741 20.111 -0.75%
2017-04-26 0 33.25 33.15 33.30 32.90 33.85 704,400 23,364,265 33.169 20.27 20.21 20.30 20.06 20.64 1,155,269 20.224 -1.04%
2017-04-25 0 33.60 33.60 33.65 32.65 33.70 931,759 31,229,340 33.517 20.49 20.49 20.52 19.91 20.55 1,528,155 20.436 2.91%
2017-04-24 0 32.65 32.60 32.65 32.50 33.30 872,561 28,541,145 32.710 19.91 19.88 19.91 19.82 20.30 1,431,066 19.944 -0.46%
2017-04-21 0 32.80 32.75 32.80 32.70 33.10 1,622,280 53,302,563 32.857 20.00 19.97 20.00 19.94 20.18 2,660,661 20.034 0.46%
2017-04-20 0 32.65 32.60 32.75 32.65 33.35 887,426 29,161,968 32.861 19.91 19.88 19.97 19.91 20.33 1,455,445 20.036 -2.83%
2017-04-19 0 33.60 33.45 33.60 32.80 33.60 1,577,539 52,476,573 33.265 20.49 20.40 20.49 20.00 20.49 2,587,283 20.283 -0.30%
2017-04-18 0 33.70 33.60 33.70 33.50 34.15 479,946 16,230,016 33.816 20.55 20.49 20.55 20.43 20.82 787,148 20.619 -1.61%
2017-04-13 0 34.25 34.20 34.25 34.00 34.45 471,000 16,115,800 34.216 20.88 20.85 20.88 20.73 21.01 772,475 20.863 -0.72%
2017-04-12 0 34.50 34.40 34.50 33.95 34.50 722,954 24,846,883 34.369 21.04 20.97 21.04 20.70 21.04 1,185,699 20.955 0.15%
2017-04-11 0 34.45 34.40 34.50 33.55 34.45 772,950 26,414,670 34.174 21.01 20.97 21.04 20.46 21.01 1,267,696 20.837 0.00%
2017-04-10 0 34.45 34.30 34.45 34.15 34.70 399,000 13,704,700 34.348 21.01 20.91 21.01 20.82 21.16 654,390 20.943 -0.29%
2017-04-07 0 34.55 34.40 34.55 33.80 34.95 575,900 19,727,165 34.254 21.07 20.97 21.07 20.61 21.31 944,519 20.886 -0.58%
2017-04-06 0 34.75 34.70 34.75 34.10 34.85 483,000 16,670,575 34.515 21.19 21.16 21.19 20.79 21.25 792,156 21.045 0.14%
2017-04-05 0 34.70 34.55 34.70 33.25 34.95 2,006,739 68,174,147 33.973 21.16 21.07 21.16 20.27 21.31 3,291,203 20.714 4.36%
2017-04-03 0 33.25 33.10 33.25 32.65 34.75 1,424,137 47,257,098 33.183 20.27 20.18 20.27 19.91 21.19 2,335,692 20.233 0.30%
2017-03-31 0 33.15 33.15 33.40 33.15 33.95 884,368 29,473,641 33.327 20.21 20.21 20.36 20.21 20.70 1,450,430 20.321 -1.63%
2017-03-30 0 33.70 33.45 33.70 33.35 33.75 538,210 18,072,820 33.579 20.55 20.40 20.55 20.33 20.58 882,705 20.474 0.00%
2017-03-29 0 33.70 33.45 33.70 33.00 34.20 1,587,000 52,937,500 33.357 20.55 20.40 20.55 20.12 20.85 2,602,799 20.339 -0.30%
2017-03-28 0 33.80 33.75 33.80 33.45 34.55 1,273,268 43,091,133 33.843 20.61 20.58 20.61 20.40 21.07 2,088,255 20.635 -0.44%
2017-03-27 0 33.95 33.85 33.95 33.15 35.90 881,829 29,596,062 33.562 20.70 20.64 20.70 20.21 21.89 1,446,266 20.464 1.04%
2017-03-24 0 33.60 33.55 33.60 33.00 33.60 962,377 32,048,979 33.302 20.49 20.46 20.49 20.12 20.49 1,578,371 20.305 1.66%
2017-03-23 0 33.05 33.05 33.10 32.60 33.35 1,241,886 41,056,108 33.059 20.15 20.15 20.18 19.88 20.33 2,036,786 20.157 0.30%
2017-03-22 0 32.95 32.90 32.95 32.10 32.95 1,127,315 36,846,754 32.685 20.09 20.06 20.09 19.57 20.09 1,848,881 19.929 1.07%
2017-03-21 0 32.60 32.55 32.75 32.15 32.90 763,585 24,926,403 32.644 19.88 19.85 19.97 19.60 20.06 1,252,337 19.904 0.62%
2017-03-20 0 32.40 32.25 32.40 31.20 32.40 391,000 12,585,300 32.187 19.76 19.66 19.76 19.02 19.76 641,269 19.626 0.31%
2017-03-17 0 32.30 32.25 32.30 31.90 32.75 2,638,533 85,096,419 32.251 19.69 19.66 19.69 19.45 19.97 4,327,393 19.665 0.94%
2017-03-16 0 32.00 31.95 32.00 31.85 32.55 675,113 21,665,515 32.092 19.51 19.48 19.51 19.42 19.85 1,107,236 19.567 0.63%
2017-03-15 0 31.80 31.75 31.80 31.40 31.90 443,266 14,095,672 31.800 19.39 19.36 19.39 19.15 19.45 726,990 19.389 -0.31%
2017-03-14 0 31.90 31.85 31.90 31.50 32.55 760,261 24,265,284 31.917 19.45 19.42 19.45 19.21 19.85 1,246,885 19.461 -2.30%
2017-03-13 0 32.65 32.65 32.75 32.30 32.95 479,057 15,634,489 32.636 19.91 19.91 19.97 19.69 20.09 785,690 19.899 1.24%
2017-03-10 0 32.25 32.15 32.25 31.75 32.25 545,358 17,526,173 32.137 19.66 19.60 19.66 19.36 19.66 894,428 19.595 1.74%
2017-03-09 0 31.70 31.65 31.70 31.00 31.90 423,600 13,328,132 31.464 19.33 19.30 19.33 18.90 19.45 694,736 19.184 -0.47%
2017-03-08 0 31.85 31.80 31.85 31.50 32.20 642,805 20,453,017 31.818 19.42 19.39 19.42 19.21 19.63 1,054,249 19.401 0.79%
2017-03-07 0 31.60 31.50 31.60 31.00 32.00 295,280 9,317,107 31.553 19.27 19.21 19.27 18.90 19.51 484,281 19.239 1.28%
2017-03-06 0 31.20 31.20 31.35 30.60 32.15 724,298 22,709,511 31.354 19.02 19.02 19.11 18.66 19.60 1,187,903 19.117 -0.32%
2017-03-03 0 31.30 31.15 31.30 30.80 32.00 650,615 20,236,895 31.104 19.08 18.99 19.08 18.78 19.51 1,067,058 18.965 -1.88%
2017-03-02 0 31.90 31.80 31.90 31.65 32.80 717,625 22,907,700 31.922 19.45 19.39 19.45 19.30 20.00 1,176,959 19.463 -0.16%
2017-03-01 0 31.95 31.80 32.00 31.55 32.50 1,139,000 36,333,150 31.899 19.48 19.39 19.51 19.24 19.82 1,868,046 19.450 -0.93%
2017-02-28 0 32.25 32.20 32.25 31.35 32.30 1,891,605 60,553,460 32.012 19.66 19.63 19.66 19.11 19.69 3,102,375 19.518 1.74%
2017-02-27 0 31.70 31.60 31.70 31.15 31.80 513,710 16,212,333 31.559 19.33 19.27 19.33 18.99 19.39 842,523 19.243 -0.16%
2017-02-24 0 31.75 31.65 31.75 31.40 32.55 658,992 21,011,879 31.885 19.36 19.30 19.36 19.15 19.85 1,080,796 19.441 -0.94%
2017-02-23 0 32.05 32.00 32.05 31.60 32.15 448,412 14,317,897 31.930 19.54 19.51 19.54 19.27 19.60 735,429 19.469 0.31%
2017-02-22 0 31.95 31.90 31.95 31.45 32.05 748,875 23,869,506 31.874 19.48 19.45 19.48 19.18 19.54 1,228,211 19.434 1.27%
2017-02-21 0 31.55 31.55 31.60 31.25 31.80 483,848 15,227,560 31.472 19.24 19.24 19.27 19.05 19.39 793,547 19.189 0.64%
2017-02-20 0 31.35 31.25 31.35 31.15 31.70 142,000 4,445,150 31.304 19.11 19.05 19.11 18.99 19.33 232,891 19.087 -0.48%
2017-02-17 0 31.50 31.50 31.95 31.35 32.40 1,032,155 32,649,517 31.632 19.21 19.21 19.48 19.11 19.76 1,692,812 19.287 -2.33%
2017-02-16 0 32.25 32.10 32.25 31.25 32.45 1,024,526 32,746,735 31.963 19.66 19.57 19.66 19.05 19.79 1,680,300 19.489 3.37%
2017-02-15 0 31.20 31.20 31.25 30.85 31.30 435,869 13,551,958 31.092 19.02 19.02 19.05 18.81 19.08 714,858 18.958 0.65%
2017-02-14 0 31.00 30.85 31.00 30.45 31.05 668,346 20,624,862 30.860 18.90 18.81 18.90 18.57 18.93 1,096,138 18.816 -0.80%
2017-02-13 0 31.25 31.20 31.25 30.60 31.40 490,320 15,276,905 31.157 19.05 19.02 19.05 18.66 19.15 804,162 18.997 0.16%
2017-02-10 0 31.20 31.15 31.20 30.75 31.60 709,792 22,114,154 31.156 19.02 18.99 19.02 18.75 19.27 1,164,112 18.997 0.32%
2017-02-09 0 31.10 31.05 31.10 30.80 31.60 2,052,480 63,908,107 31.137 18.96 18.93 18.96 18.78 19.27 3,366,222 18.985 -1.27%
2017-02-08 0 31.50 31.35 31.50 30.20 31.60 1,596,089 49,725,437 31.155 19.21 19.11 19.21 18.41 19.27 2,617,706 18.996 3.28%
2017-02-07 0 30.50 30.35 30.50 29.90 30.85 1,345,000 40,708,385 30.266 18.60 18.51 18.60 18.23 18.81 2,205,901 18.454 0.99%
2017-02-06 0 30.20 30.10 30.20 30.00 30.55 842,965 25,446,715 30.187 18.41 18.35 18.41 18.29 18.63 1,382,526 18.406 -0.66%
2017-02-03 0 30.40 30.35 30.40 29.95 30.55 1,807,744 54,822,108 30.326 18.54 18.51 18.54 18.26 18.63 2,964,836 18.491 0.00%
2017-02-02 0 30.40 30.35 30.40 29.85 30.60 967,980 29,308,292 30.278 18.54 18.51 18.54 18.20 18.66 1,587,560 18.461 0.16%
2017-02-01 0 30.35 30.25 30.35 29.95 32.80 2,969,727 90,802,136 30.576 18.51 18.44 18.51 18.26 20.00 4,870,576 18.643 1.68%
2017-01-27 0 29.85 29.65 29.85 29.20 30.00 333,000 9,868,125 29.634 18.20 18.08 18.20 17.80 18.29 546,145 18.069 -0.17%
2017-01-26 0 29.90 29.75 29.90 29.20 29.90 1,160,354 34,453,388 29.692 18.23 18.14 18.23 17.80 18.23 1,903,068 18.104 3.10%
2017-01-25 0 29.00 28.80 29.00 28.45 29.40 1,230,000 35,523,825 28.881 17.68 17.56 17.68 17.35 17.93 2,017,293 17.610 1.05%
2017-01-24 0 28.70 28.70 28.75 28.15 29.10 1,774,562 50,571,071 28.498 17.50 17.50 17.53 17.16 17.74 2,910,415 17.376 1.41%
2017-01-23 0 28.30 28.25 28.30 27.80 28.45 615,818 17,374,128 28.213 17.26 17.22 17.26 16.95 17.35 1,009,988 17.202 0.89%
2017-01-20 0 28.05 28.05 28.15 28.05 28.60 1,255,123 35,586,780 28.353 17.10 17.10 17.16 17.10 17.44 2,058,496 17.288 -1.75%
2017-01-19 0 28.55 28.55 28.60 28.30 28.95 2,742,279 78,250,299 28.535 17.41 17.41 17.44 17.26 17.65 4,497,544 17.398 -1.21%
2017-01-18 0 28.90 28.85 28.90 27.85 28.90 3,607,000 102,522,525 28.423 17.62 17.59 17.62 16.98 17.62 5,915,751 17.330 3.21%
2017-01-17 0 28.00 27.95 28.00 27.80 28.20 706,167 19,760,184 27.982 17.07 17.04 17.07 16.95 17.19 1,158,167 17.062 0.54%
2017-01-16 0 27.85 27.80 27.85 27.60 28.00 596,000 16,666,512 27.964 16.98 16.95 16.98 16.83 17.07 977,485 17.050 -1.59%
2017-01-13 0 28.30 28.25 28.30 28.00 28.70 1,094,516 30,968,122 28.294 17.26 17.22 17.26 17.07 17.50 1,795,089 17.252 -0.35%
2017-01-12 0 28.40 28.35 28.40 27.75 28.45 1,890,097 53,292,444 28.196 17.32 17.29 17.32 16.92 17.35 3,099,901 17.192 1.79%
2017-01-11 0 27.90 27.85 27.90 27.65 28.20 1,345,389 37,555,280 27.914 17.01 16.98 17.01 16.86 17.19 2,206,539 17.020 1.82%
2017-01-10 0 27.40 27.35 27.40 27.15 27.55 2,332,594 63,865,453 27.380 16.71 16.68 16.71 16.55 16.80 3,825,630 16.694 0.18%
2017-01-09 0 27.35 27.20 27.35 27.00 27.70 1,585,970 43,291,644 27.297 16.68 16.58 16.68 16.46 16.89 2,601,110 16.644 -0.36%
2017-01-06 0 27.45 27.40 27.45 27.15 27.50 2,041,741 55,876,853 27.367 16.74 16.71 16.74 16.55 16.77 3,348,609 16.687 1.29%
2017-01-05 0 27.10 27.05 27.10 26.75 27.45 1,813,574 49,188,422 27.122 16.52 16.49 16.52 16.31 16.74 2,974,398 16.537 0.00%
2017-01-04 0 27.10 27.10 27.20 27.10 27.80 1,413,540 38,606,215 27.312 16.52 16.52 16.58 16.52 16.95 2,318,312 16.653 -1.09%
2017-01-03 0 27.40 27.30 27.40 26.75 27.65 1,930,320 52,816,070 27.361 16.71 16.65 16.71 16.31 16.86 3,165,870 16.683 1.48%
2016-12-30 0 27.00 26.90 27.00 26.40 27.15 786,000 21,163,625 26.926 16.46 16.40 16.46 16.10 16.55 1,289,099 16.417 1.89%
2016-12-29 0 26.50 26.40 26.50 26.15 26.75 1,882,000 49,675,800 26.395 16.16 16.10 16.16 15.94 16.31 3,086,622 16.094 -1.12%
2016-12-28 0 26.80 26.70 26.80 26.60 27.30 1,449,550 38,869,157 26.815 16.34 16.28 16.34 16.22 16.65 2,377,371 16.350 0.37%
2016-12-23 0 26.70 26.70 26.80 26.65 27.30 1,147,468 30,845,447 26.881 16.28 16.28 16.34 16.25 16.65 1,881,934 16.390 -2.20%
2016-12-22 0 27.30 27.20 27.30 27.00 27.90 1,140,155 31,022,010 27.209 16.65 16.58 16.65 16.46 17.01 1,869,940 16.590 -1.09%
2016-12-21 0 27.60 27.60 27.65 27.50 28.00 1,023,000 28,256,800 27.622 16.83 16.83 16.86 16.77 17.07 1,677,797 16.842 -0.36%
2016-12-20 0 27.70 27.60 27.70 27.55 28.40 1,400,151 38,916,113 27.794 16.89 16.83 16.89 16.80 17.32 2,296,353 16.947 -2.12%
2016-12-19 0 28.30 28.15 28.30 28.00 29.90 1,059,000 29,952,475 28.284 17.26 17.16 17.26 17.07 18.23 1,736,840 17.245 -2.75%
2016-12-16 0 29.10 28.75 29.10 28.40 29.50 2,373,717 68,340,696 28.791 17.74 17.53 17.74 17.32 17.99 3,893,074 17.554 1.75%
2016-12-15 0 28.60 28.60 28.65 28.40 29.60 1,808,100 51,686,587 28.586 17.44 17.44 17.47 17.32 18.05 2,965,420 17.430 -3.21%
2016-12-14 0 29.55 29.30 29.55 29.15 29.65 1,074,379 31,600,316 29.413 18.02 17.87 18.02 17.77 18.08 1,762,062 17.934 -0.51%
2016-12-13 0 29.70 29.55 29.70 29.10 29.70 2,048,202 60,287,806 29.435 18.11 18.02 18.11 17.74 18.11 3,359,205 17.947 2.06%
2016-12-12 0 29.10 29.00 29.10 28.95 30.15 977,670 28,628,321 29.282 17.74 17.68 17.74 17.65 18.38 1,603,452 17.854 -2.35%
2016-12-09 0 29.80 29.70 29.80 29.55 30.30 2,171,056 64,709,349 29.805 18.17 18.11 18.17 18.02 18.47 3,560,695 18.173 -0.50%
2016-12-08 0 29.95 29.80 29.95 29.50 30.05 2,129,596 63,468,968 29.803 18.26 18.17 18.26 17.99 18.32 3,492,698 18.172 2.57%
2016-12-07 0 29.20 28.95 29.20 28.75 31.40 2,003,139 58,368,785 29.139 17.80 17.65 17.80 17.53 19.15 3,285,299 17.767 0.69%
2016-12-06 0 29.00 28.70 29.00 28.40 29.20 2,698,149 77,525,077 28.733 17.68 17.50 17.68 17.32 17.80 4,425,167 17.519 2.11%
2016-12-05 0 28.40 28.20 28.40 27.45 28.45 2,678,247 75,282,540 28.109 17.32 17.19 17.32 16.74 17.35 4,392,527 17.139 2.16%
2016-12-02 0 27.80 27.75 27.80 27.65 28.60 2,999,065 83,582,639 27.870 16.95 16.92 16.95 16.86 17.44 4,918,692 16.993 -1.94%
2016-12-01 0 28.35 28.30 28.35 28.30 29.30 11,187,302 319,991,082 28.603 17.29 17.26 17.29 17.26 17.87 18,348,017 17.440 -0.53%
2016-11-30 0 28.50 28.50 28.55 28.40 29.10 58,874,444 1,679,888,558 28.533 17.38 17.38 17.41 17.32 17.74 96,558,518 17.398 -2.06%
2016-11-29 0 29.10 28.90 29.10 28.75 29.95 5,515,000 160,432,625 29.090 17.74 17.62 17.74 17.53 18.26 9,045,015 17.737 -2.68%
2016-11-28 0 29.90 29.80 29.90 29.50 29.95 4,338,816 129,023,056 29.737 18.23 18.17 18.23 17.99 18.26 7,115,985 18.131 0.84%
2016-11-25 0 29.65 29.60 29.65 29.35 29.90 2,928,446 86,634,454 29.584 18.08 18.05 18.08 17.90 18.23 4,802,872 18.038 0.51%
2016-11-24 0 29.50 29.50 29.55 29.35 29.90 2,698,000 79,877,231 29.606 17.99 17.99 18.02 17.90 18.23 4,424,923 18.052 -1.17%
2016-11-23 0 29.85 29.80 29.85 29.30 30.00 3,163,044 94,314,542 29.818 18.20 18.17 18.20 17.87 18.29 5,187,630 18.181 0.34%
2016-11-22 0 29.75 29.65 29.75 29.05 29.80 4,575,200 134,731,893 29.448 18.14 18.08 18.14 17.71 18.17 7,503,672 17.955 1.36%
2016-11-21 0 29.35 29.30 29.35 28.90 29.80 3,783,000 111,057,395 29.357 17.90 17.87 17.90 17.62 18.17 6,204,405 17.900 -0.68%
2016-11-18 0 29.55 29.50 29.55 29.15 29.95 5,263,000 155,485,212 29.543 18.02 17.99 18.02 17.77 18.26 8,631,716 18.013 0.51%
2016-11-17 0 29.40 29.30 29.40 29.15 30.00 4,174,000 122,939,225 29.454 17.93 17.87 17.93 17.77 18.29 6,845,674 17.959 0.68%
2016-11-16 0 29.20 29.05 29.20 27.75 29.25 5,882,358 170,379,024 28.964 17.80 17.71 17.80 16.92 17.83 9,647,510 17.660 1.57%
2016-11-15 0 28.75 28.70 28.75 28.50 29.05 4,455,000 128,045,850 28.742 17.53 17.50 17.53 17.38 17.71 7,306,535 17.525 0.35%
2016-11-14 0 28.65 28.65 28.75 28.25 28.90 1,288,908 36,900,879 28.630 17.47 17.47 17.53 17.22 17.62 2,113,906 17.456 -2.05%
2016-11-11 0 29.25 29.10 29.25 28.70 29.90 3,054,915 89,071,525 29.157 17.83 17.74 17.83 17.50 18.23 5,010,290 17.778 0.69%
2016-11-10 0 29.05 28.90 29.05 28.35 29.05 2,387,000 68,735,300 28.796 17.71 17.62 17.71 17.29 17.71 3,914,860 17.558 3.38%
2016-11-09 0 28.10 28.00 28.10 27.10 28.75 1,855,900 51,622,254 27.815 17.13 17.07 17.13 16.52 17.53 3,043,816 16.960 -0.88%
2016-11-08 0 28.35 28.25 28.35 27.70 28.40 927,000 26,123,375 28.181 17.29 17.22 17.29 16.89 17.32 1,520,350 17.182 0.53%
2016-11-07 0 28.20 28.10 28.20 27.80 28.80 1,930,692 54,313,456 28.132 17.19 17.13 17.19 16.95 17.56 3,166,480 17.153 -2.76%
2016-11-04 0 29.00 28.90 29.00 28.80 29.45 1,829,579 53,054,747 28.998 17.68 17.62 17.68 17.56 17.96 3,000,647 17.681 -0.34%
2016-11-03 0 29.10 28.95 29.10 28.35 29.50 1,925,937 55,430,785 28.781 17.74 17.65 17.74 17.29 17.99 3,158,682 17.549 -0.34%
2016-11-02 0 29.20 29.20 29.25 28.85 30.35 2,922,000 86,110,312 29.470 17.80 17.80 17.83 17.59 18.51 4,792,300 17.968 -2.83%
2016-11-01 0 30.05 30.00 30.05 29.95 30.95 2,181,467 65,825,386 30.175 18.32 18.29 18.32 18.26 18.87 3,577,770 18.398 1.01%
2016-10-31 0 29.75 29.65 29.75 29.55 30.25 1,295,000 38,533,100 29.755 18.14 18.08 18.14 18.02 18.44 2,123,897 18.143 -1.16%
2016-10-28 0 30.10 29.95 30.10 29.85 30.80 2,883,440 87,498,932 30.345 18.35 18.26 18.35 18.20 18.78 4,729,059 18.502 -1.31%
2016-10-27 0 30.50 30.40 30.50 30.20 31.40 2,303,000 70,703,538 30.701 18.60 18.54 18.60 18.41 19.15 3,777,093 18.719 -0.97%
2016-10-26 0 30.80 30.75 30.80 30.50 31.00 1,918,000 58,978,872 30.750 18.78 18.75 18.78 18.60 18.90 3,145,664 18.749 0.49%
2016-10-25 0 30.65 30.60 30.65 29.85 30.95 3,030,270 92,664,656 30.580 18.69 18.66 18.69 18.20 18.87 4,969,871 18.645 3.03%
2016-10-24 0 29.75 29.75 29.80 29.20 30.00 3,506,224 104,097,821 29.689 18.14 18.14 18.17 17.80 18.29 5,750,471 18.102 1.71%
2016-10-20 0 29.25 29.15 29.25 29.15 29.95 1,046,365 30,740,429 29.378 17.83 17.77 17.83 17.77 18.26 1,716,117 17.913 -1.52%
2016-10-19 0 29.70 29.55 29.70 29.50 29.95 1,568,000 46,561,875 29.695 18.11 18.02 18.11 17.99 18.26 2,571,638 18.106 0.34%
2016-10-18 0 29.60 29.50 29.60 29.40 29.85 2,633,000 77,896,127 29.585 18.05 17.99 18.05 17.93 18.20 4,318,318 18.039 -0.17%
2016-10-17 0 29.65 29.60 29.65 29.50 29.95 1,187,564 35,269,725 29.699 18.08 18.05 18.08 17.99 18.26 1,947,694 18.108 -0.17%
2016-10-14 0 29.70 29.65 29.70 29.45 30.15 1,121,000 33,249,827 29.661 18.11 18.08 18.11 17.96 18.38 1,838,524 18.085 0.17%
2016-10-13 0 29.65 29.60 29.65 29.35 30.10 1,657,331 49,034,596 29.586 18.08 18.05 18.08 17.90 18.35 2,718,148 18.040 0.00%
2016-10-12 0 29.65 29.50 29.65 29.30 29.95 2,536,425 74,813,212 29.496 18.08 17.99 18.08 17.87 18.26 4,159,928 17.984 -1.00%
2016-10-11 0 29.95 29.95 30.00 29.85 30.70 2,274,808 68,724,587 30.211 18.26 18.26 18.29 18.20 18.72 3,730,856 18.421 -2.12%
2016-10-07 0 30.60 30.45 30.60 30.40 30.95 1,142,000 34,885,550 30.548 18.66 18.57 18.66 18.54 18.87 1,872,966 18.626 -1.29%
2016-10-06 0 31.00 30.80 31.00 30.30 32.35 1,828,000 56,466,400 30.890 18.90 18.78 18.90 18.47 19.72 2,998,058 18.834 0.32%
2016-10-05 0 30.90 30.75 30.90 30.20 30.95 1,780,224 54,486,004 30.606 18.84 18.75 18.84 18.41 18.87 2,919,701 18.661 1.81%
2016-10-04 0 30.35 30.10 30.35 29.95 30.35 931,253 28,026,090 30.095 18.51 18.35 18.51 18.26 18.51 1,527,325 18.350 1.34%
2016-10-03 0 29.95 29.70 29.95 29.65 30.00 1,641,304 48,974,190 29.839 18.26 18.11 18.26 18.08 18.29 2,691,862 18.193 1.53%
2016-09-30 0 29.50 29.40 29.50 29.40 30.30 1,804,850 53,324,265 29.545 17.99 17.93 17.99 17.93 18.47 2,960,090 18.014 -2.80%
2016-09-29 0 30.35 30.35 30.45 30.10 30.95 805,389 24,517,870 30.442 18.51 18.51 18.57 18.35 18.87 1,320,899 18.562 -0.49%
2016-09-28 0 30.50 30.35 30.50 30.15 30.60 1,009,964 30,661,312 30.359 18.60 18.51 18.60 18.38 18.66 1,656,417 18.511 0.66%
2016-09-27 0 30.30 30.20 30.30 29.95 30.60 1,936,000 58,545,125 30.240 18.47 18.41 18.47 18.26 18.66 3,175,186 18.438 0.17%
2016-09-26 0 30.25 30.20 30.25 29.55 30.45 1,437,391 43,411,293 30.201 18.44 18.41 18.44 18.02 18.57 2,357,429 18.415 -0.33%
2016-09-23 0 30.35 30.35 30.40 29.85 30.45 533,000 16,112,625 30.230 18.51 18.51 18.54 18.20 18.57 874,160 18.432 0.33%
2016-09-22 0 30.25 30.25 30.30 29.95 30.45 830,000 25,109,425 30.252 18.44 18.44 18.47 18.26 18.57 1,361,262 18.446 1.68%
2016-09-21 0 29.75 29.70 29.75 29.30 30.05 3,979,996 118,257,458 29.713 18.14 18.11 18.14 17.87 18.32 6,527,493 18.117 0.17%
2016-09-20 0 29.70 29.55 29.70 29.30 30.00 759,100 22,570,855 29.734 18.11 18.02 18.11 17.87 18.29 1,244,981 18.129 2.06%
2016-09-19 0 29.10 29.05 29.10 28.60 29.45 2,882,623 83,736,914 29.049 17.74 17.71 17.74 17.44 17.96 4,727,719 17.712 0.34%
2016-09-15 0 29.00 29.00 29.05 28.15 29.10 1,485,409 42,623,591 28.695 17.68 17.68 17.71 17.16 17.74 2,436,183 17.496 2.47%
2016-09-14 0 28.30 28.20 28.30 28.15 28.55 913,899 25,923,556 28.366 17.26 17.19 17.26 17.16 17.41 1,498,863 17.295 -0.53%
2016-09-13 0 28.45 28.30 28.45 28.10 29.10 1,379,844 39,386,915 28.544 17.35 17.26 17.35 17.13 17.74 2,263,048 17.404 -0.52%
2016-09-12 0 28.60 28.45 28.60 28.40 29.90 673,643 19,325,982 28.689 17.44 17.35 17.44 17.32 18.23 1,104,825 17.492 -4.06%
2016-09-09 0 30.00 30.00 30.05 29.35 30.35 1,203,937 36,010,047 29.910 18.18 18.18 18.21 17.78 18.39 1,987,132 18.122 3.09%
2016-09-08 0 29.10 28.95 29.10 28.20 29.10 1,749,100 50,345,558 28.784 17.63 17.54 17.63 17.09 17.63 2,886,940 17.439 1.75%
2016-09-07 0 28.60 28.50 28.60 28.20 28.70 1,029,000 29,298,586 28.473 17.33 17.27 17.33 17.09 17.39 1,698,394 17.251 0.35%
2016-09-06 0 28.50 28.50 28.65 27.90 28.80 803,629 22,985,763 28.602 17.27 17.27 17.36 16.90 17.45 1,326,413 17.329 1.60%
2016-09-05 0 28.05 28.00 28.05 27.90 28.95 2,763,000 77,495,975 28.048 16.99 16.96 16.99 16.90 17.54 4,560,410 16.993 0.18%
2016-09-02 0 28.00 27.95 28.00 27.85 28.40 1,410,844 39,536,096 28.023 16.96 16.93 16.96 16.87 17.21 2,328,638 16.978 -1.23%
2016-09-01 0 28.35 28.35 28.40 27.90 28.35 1,074,452 30,312,151 28.212 17.18 17.18 17.21 16.90 17.18 1,773,414 17.093 -0.18%
2016-08-31 0 28.40 28.40 28.50 27.30 28.85 2,909,480 81,524,325 28.020 17.21 17.21 17.27 16.54 17.48 4,802,180 16.977 3.65%
2016-08-30 0 27.40 27.40 27.50 26.50 27.70 930,400 25,503,345 27.411 16.60 16.60 16.66 16.06 16.78 1,535,652 16.608 2.62%
2016-08-29 0 26.70 26.65 26.70 26.55 27.00 899,100 24,011,054 26.706 16.18 16.15 16.18 16.09 16.36 1,483,990 16.180 -1.29%
2016-08-26 0 27.05 27.00 27.05 26.60 27.25 827,600 22,329,285 26.981 16.39 16.36 16.39 16.12 16.51 1,365,977 16.347 0.74%
2016-08-25 0 26.85 26.85 26.90 26.65 27.25 856,333 23,063,732 26.933 16.27 16.27 16.30 16.15 16.51 1,413,402 16.318 0.19%
2016-08-24 0 26.80 26.75 26.80 26.50 27.00 887,000 23,762,700 26.790 16.24 16.21 16.24 16.06 16.36 1,464,019 16.231 0.19%
2016-08-23 0 26.75 26.75 26.90 26.50 26.85 826,000 22,094,775 26.749 16.21 16.21 16.30 16.06 16.27 1,363,337 16.206 0.00%
2016-08-22 0 26.75 26.65 26.75 26.15 26.75 761,000 20,224,625 26.576 16.21 16.15 16.21 15.84 16.21 1,256,052 16.102 0.75%
2016-08-19 0 26.55 26.45 26.55 26.40 26.70 1,143,173 30,353,274 26.552 16.09 16.03 16.09 15.99 16.18 1,886,840 16.087 0.00%
2016-08-18 0 26.55 26.50 26.55 26.15 26.70 891,263 23,622,024 26.504 16.09 16.06 16.09 15.84 16.18 1,471,055 16.058 1.53%
2016-08-17 0 26.15 26.15 26.25 26.10 26.45 549,000 14,423,600 26.272 15.84 15.84 15.90 15.81 16.03 906,140 15.918 0.38%
2016-08-16 0 26.05 26.00 26.05 25.95 26.50 1,005,000 26,233,800 26.103 15.78 15.75 15.78 15.72 16.06 1,658,781 15.815 -1.33%
2016-08-15 0 26.40 26.30 26.45 26.15 26.50 513,900 13,509,490 26.288 15.99 15.93 16.03 15.84 16.06 848,207 15.927 1.15%
2016-08-12 0 26.10 26.05 26.10 25.90 26.45 916,500 23,892,575 26.069 15.81 15.78 15.81 15.69 16.03 1,512,709 15.795 0.77%
2016-08-11 0 25.90 25.80 25.90 25.70 26.15 440,380 11,416,112 25.923 15.69 15.63 15.69 15.57 15.84 726,860 15.706 -0.58%
2016-08-10 0 26.05 26.05 26.15 25.85 26.50 602,937 15,719,011 26.071 15.78 15.78 15.84 15.66 16.06 995,165 15.795 -0.76%
2016-08-09 0 26.25 26.20 26.25 25.75 26.35 261,000 6,817,050 26.119 15.90 15.87 15.90 15.60 15.96 430,788 15.825 1.16%
2016-08-08 0 25.95 25.90 25.95 25.40 26.00 596,711 15,371,023 25.760 15.72 15.69 15.72 15.39 15.75 984,889 15.607 2.37%
2016-08-05 0 25.35 25.25 25.35 24.90 25.45 655,165 16,565,958 25.285 15.36 15.30 15.36 15.09 15.42 1,081,369 15.319 1.40%
2016-08-04 0 25.00 25.00 25.10 24.35 25.10 783,000 19,460,550 24.854 15.15 15.15 15.21 14.75 15.21 1,292,364 15.058 1.63%
2016-08-03 0 24.60 24.50 24.60 24.45 25.10 1,024,903 25,216,753 24.604 14.90 14.84 14.90 14.81 15.21 1,691,632 14.907 -1.99%
2016-08-01 0 25.10 25.05 25.10 24.85 25.35 1,194,390 30,074,721 25.180 15.21 15.18 15.21 15.06 15.36 1,971,375 15.256 0.00%
2016-07-29 0 25.10 25.05 25.10 24.95 25.35 869,000 21,791,650 25.077 15.21 15.18 15.21 15.12 15.36 1,434,309 15.193 -0.99%
2016-07-28 0 25.35 25.25 25.35 24.95 25.80 2,412,000 61,201,175 25.374 15.36 15.30 15.36 15.12 15.63 3,981,075 15.373 -0.78%
2016-07-27 0 25.55 25.45 25.55 25.35 25.75 646,000 16,491,000 25.528 15.48 15.42 15.48 15.36 15.60 1,066,241 15.466 0.00%
2016-07-26 0 25.55 25.55 25.65 25.55 26.00 614,242 15,783,958 25.697 15.48 15.48 15.54 15.48 15.75 1,013,824 15.569 -1.54%
2016-07-25 0 25.95 25.90 26.00 25.90 26.10 297,000 7,723,475 26.005 15.72 15.69 15.75 15.69 15.81 490,207 15.756 -0.57%
2016-07-22 0 26.10 25.90 26.10 25.70 26.70 3,439,000 89,503,910 26.026 15.81 15.69 15.81 15.57 16.18 5,676,168 15.768 -2.97%
2016-07-21 0 26.90 26.90 26.95 26.25 27.00 1,175,797 31,450,095 26.748 16.30 16.30 16.33 15.90 16.36 1,940,687 16.206 2.48%
2016-07-20 0 26.25 26.20 26.30 25.70 26.40 793,426 20,703,480 26.094 15.90 15.87 15.93 15.57 15.99 1,309,572 15.809 0.96%
2016-07-19 0 26.00 25.95 26.15 25.70 26.40 433,000 11,250,325 25.982 15.75 15.72 15.84 15.57 15.99 714,679 15.742 -1.33%
2016-07-18 0 26.35 26.20 26.40 25.25 26.55 1,403,976 36,782,480 26.199 15.96 15.87 15.99 15.30 16.09 2,317,303 15.873 2.93%
2016-07-15 0 25.60 25.50 25.65 24.40 25.65 1,218,558 30,990,388 25.432 15.51 15.45 15.54 14.78 15.54 2,011,265 15.408 3.64%
2016-07-14 0 24.70 24.55 24.75 24.15 24.75 1,443,000 35,335,950 24.488 14.96 14.87 15.00 14.63 15.00 2,381,713 14.836 0.82%
2016-07-13 0 24.50 24.50 24.60 24.35 24.80 651,801 15,989,184 24.531 14.84 14.84 14.90 14.75 15.03 1,075,816 14.862 -0.61%
2016-07-12 0 24.65 24.60 24.65 24.25 24.80 646,000 15,803,125 24.463 14.93 14.90 14.93 14.69 15.03 1,066,241 14.821 1.02%
2016-07-11 0 24.40 24.30 24.45 24.00 24.65 993,000 24,214,750 24.385 14.78 14.72 14.81 14.54 14.93 1,638,975 14.774 2.52%
2016-07-08 0 23.80 23.75 23.90 23.00 23.95 1,334,947 31,607,934 23.677 14.42 14.39 14.48 13.93 14.51 2,203,368 14.345 2.15%
2016-07-07 0 23.30 23.30 23.45 23.20 23.65 652,134 15,281,640 23.433 14.12 14.12 14.21 14.06 14.33 1,076,366 14.197 0.00%
2016-07-06 0 23.30 23.30 23.45 22.80 23.45 679,255 15,743,903 23.178 14.12 14.12 14.21 13.81 14.21 1,121,130 14.043 -1.69%
2016-07-05 0 23.70 23.65 23.70 23.55 24.10 846,788 20,207,162 23.863 14.36 14.33 14.36 14.27 14.60 1,397,648 14.458 -0.63%
2016-07-04 0 23.85 23.80 23.85 22.70 24.10 618,833 14,703,258 23.760 14.45 14.42 14.45 13.75 14.60 1,021,402 14.395 2.58%
2016-06-30 0 23.25 23.20 23.35 23.15 23.80 1,232,240 28,721,683 23.309 14.09 14.06 14.15 14.03 14.42 2,033,847 14.122 0.00%
2016-06-29 0 23.25 23.15 23.45 22.55 23.45 1,092,406 25,231,336 23.097 14.09 14.03 14.21 13.66 14.21 1,803,047 13.994 4.03%
2016-06-28 0 22.35 22.30 22.45 22.05 22.45 659,000 14,688,300 22.289 13.54 13.51 13.60 13.36 13.60 1,087,698 13.504 -0.45%
2016-06-27 0 22.45 22.40 22.45 21.60 22.65 802,741 17,817,305 22.196 13.60 13.57 13.60 13.09 13.72 1,324,947 13.448 2.51%
2016-06-24 0 21.90 21.75 22.05 21.30 22.20 3,511,310 76,499,966 21.787 13.27 13.18 13.36 12.90 13.45 5,795,518 13.200 0.00%
2016-06-23 0 21.90 21.90 21.95 21.55 22.05 2,218,000 48,255,825 21.756 13.27 13.27 13.30 13.06 13.36 3,660,872 13.182 -0.23%
2016-06-22 0 21.95 21.95 22.00 21.40 22.20 744,079 16,302,978 21.910 13.30 13.30 13.33 12.97 13.45 1,228,124 13.275 1.86%
2016-06-21 0 21.55 21.55 21.65 21.45 21.85 1,257,118 27,077,542 21.539 13.06 13.06 13.12 13.00 13.24 2,074,909 13.050 0.47%
2016-06-20 0 21.45 21.40 21.50 21.15 21.55 965,000 20,582,053 21.329 13.00 12.97 13.03 12.81 13.06 1,592,760 12.922 1.18%
2016-06-17 0 21.20 21.90 22.00 20.80 22.00 1,671,790 35,112,709 21.003 12.84 13.27 13.33 12.60 13.33 2,759,337 12.725 1.19%
2016-06-16 0 20.95 20.85 20.95 20.80 21.45 1,024,335 21,599,837 21.087 12.69 12.63 12.69 12.60 13.00 1,690,694 12.776 -2.33%
2016-06-15 0 21.45 21.45 21.55 20.90 21.70 1,366,000 29,238,110 21.404 13.00 13.00 13.06 12.66 13.15 2,254,622 12.968 0.94%
2016-06-14 0 21.25 21.15 21.30 20.90 21.40 890,471 18,830,529 21.147 12.87 12.81 12.90 12.66 12.97 1,469,748 12.812 0.71%
2016-06-13 0 21.10 21.10 21.20 21.05 21.55 547,368 11,587,168 21.169 12.78 12.78 12.84 12.75 13.06 903,447 12.826 -3.21%
2016-06-10 0 21.80 21.75 21.85 21.55 22.15 1,116,905 24,422,870 21.867 13.21 13.18 13.24 13.06 13.42 1,843,484 13.248 -0.91%
2016-06-08 0 22.00 21.95 22.10 21.80 22.15 934,000 20,583,100 22.038 13.33 13.30 13.39 13.21 13.42 1,541,594 13.352 -0.68%
2016-06-07 0 22.15 22.05 22.20 21.95 22.25 587,000 12,979,275 22.111 13.42 13.36 13.45 13.30 13.48 968,860 13.396 0.91%
2016-06-06 0 21.95 21.90 22.00 21.55 22.05 2,781,000 60,841,550 21.878 13.30 13.27 13.33 13.06 13.36 4,590,120 13.255 0.92%
2016-06-03 0 21.75 21.70 21.80 21.40 21.85 632,000 13,688,175 21.659 13.18 13.15 13.21 12.97 13.24 1,043,134 13.122 0.46%
2016-06-02 0 21.65 21.65 21.70 21.45 21.75 316,760 6,841,562 21.599 13.12 13.12 13.15 13.00 13.18 522,821 13.086 0.46%
2016-06-01 0 21.55 21.50 21.55 21.45 21.70 625,000 13,463,800 21.542 13.06 13.03 13.06 13.00 13.15 1,031,580 13.052 -0.92%
2016-05-31 0 21.75 21.70 21.75 21.10 21.75 1,343,939 28,949,810 21.541 13.18 13.15 13.18 12.78 13.18 2,218,210 13.051 2.11%
2016-05-30 0 21.30 21.25 21.30 20.95 21.35 633,000 13,423,625 21.206 12.90 12.87 12.90 12.69 12.94 1,044,785 12.848 0.95%
2016-05-27 0 21.10 21.05 21.10 20.80 21.20 502,281 10,557,427 21.019 12.78 12.75 12.78 12.60 12.84 829,029 12.735 0.00%
2016-05-26 0 21.10 21.05 21.10 20.60 21.25 1,047,375 22,016,475 21.021 12.78 12.75 12.78 12.48 12.87 1,728,722 12.736 0.48%
2016-05-25 0 21.00 20.95 21.00 20.60 21.20 387,000 8,138,975 21.031 12.72 12.69 12.72 12.48 12.84 638,755 12.742 1.69%
2016-05-24 0 20.65 20.60 20.65 20.30 20.65 1,616,000 33,130,250 20.501 12.51 12.48 12.51 12.30 12.51 2,667,254 12.421 -0.24%
2016-05-23 0 20.70 20.65 20.75 20.60 21.00 1,395,000 28,833,100 20.669 12.54 12.51 12.57 12.48 12.72 2,302,487 12.523 0.24%
2016-05-20 0 20.65 20.55 20.65 20.20 20.70 1,304,435 26,757,863 20.513 12.51 12.45 12.51 12.24 12.54 2,153,007 12.428 2.23%
2016-05-19 0 20.20 20.10 20.25 20.05 20.55 1,219,000 24,615,700 20.193 12.24 12.18 12.27 12.15 12.45 2,011,994 12.234 -2.18%
2016-05-18 0 20.65 20.55 20.65 20.45 20.75 1,905,544 39,122,375 20.531 12.51 12.45 12.51 12.39 12.57 3,145,155 12.439 -0.72%
2016-05-17 0 20.80 20.75 20.80 20.10 21.00 1,612,177 33,356,466 20.690 12.60 12.57 12.60 12.18 12.72 2,660,944 12.536 -0.24%
2016-05-16 0 20.85 20.80 20.95 20.65 21.10 1,331,000 27,707,586 20.817 12.63 12.60 12.69 12.51 12.78 2,196,854 12.612 -0.71%
2016-05-13 0 21.00 20.90 21.00 20.60 21.05 2,962,250 61,805,112 20.864 12.72 12.66 12.72 12.48 12.75 4,889,278 12.641 -1.18%
2016-05-12 0 21.25 21.20 21.30 21.00 21.70 1,086,000 23,014,275 21.192 12.87 12.84 12.90 12.72 13.15 1,792,474 12.839 -1.62%
2016-05-11 0 21.60 21.40 21.60 21.35 21.85 529,417 11,387,894 21.510 13.09 12.97 13.09 12.94 13.24 873,818 13.032 -0.46%
2016-05-10 0 21.70 21.65 21.80 21.45 21.80 1,129,000 24,375,250 21.590 13.15 13.12 13.21 13.00 13.21 1,863,447 13.081 -0.69%
2016-05-09 0 21.85 21.80 21.85 21.60 22.05 1,785,493 38,977,113 21.830 13.24 13.21 13.24 13.09 13.36 2,947,007 13.226 1.86%
2016-05-06 0 21.45 21.40 21.45 21.40 22.25 1,795,307 38,684,279 21.547 13.00 12.97 13.00 12.97 13.48 2,963,206 13.055 -3.38%
2016-05-05 0 22.20 22.15 22.25 22.15 22.75 1,565,583 34,816,588 22.239 13.45 13.42 13.48 13.42 13.78 2,584,039 13.474 -3.27%
2016-05-04 0 22.95 22.95 23.05 22.90 24.00 2,225,000 51,194,825 23.009 13.90 13.90 13.97 13.87 14.54 3,672,426 13.940 -1.29%
2016-05-03 0 23.25 23.20 23.30 22.60 23.45 1,339,000 31,131,250 23.250 14.09 14.06 14.12 13.69 14.21 2,210,058 14.086 0.04%
2016-04-29 0 23.85 23.85 23.90 23.30 24.15 1,235,440 29,366,360 23.770 14.08 14.08 14.11 13.76 14.26 2,092,652 14.033 -1.45%
2016-04-28 0 24.20 24.05 24.20 23.95 24.40 1,106,128 26,746,476 24.180 14.29 14.20 14.29 14.14 14.41 1,873,616 14.275 0.83%
2016-04-27 0 24.00 24.00 24.05 24.00 24.35 1,389,373 33,579,407 24.169 14.17 14.17 14.20 14.17 14.38 2,353,391 14.269 -0.83%
2016-04-26 0 24.20 24.20 24.30 23.75 24.50 1,850,000 44,785,150 24.208 14.29 14.29 14.35 14.02 14.46 3,133,625 14.292 -0.21%
2016-04-25 0 24.25 24.20 24.35 23.85 24.40 1,063,000 25,744,493 24.219 14.32 14.29 14.38 14.08 14.41 1,800,564 14.298 0.83%
2016-04-22 0 24.05 24.00 24.05 23.35 24.10 1,203,119 28,744,186 23.891 14.20 14.17 14.20 13.79 14.23 2,037,905 14.105 1.48%
2016-04-21 0 23.70 23.60 23.75 23.55 23.95 1,102,822 26,159,544 23.721 13.99 13.93 14.02 13.90 14.14 1,868,017 14.004 0.00%
2016-04-20 0 23.70 23.60 23.70 23.40 23.70 1,237,000 29,175,375 23.586 13.99 13.93 13.99 13.81 13.99 2,095,294 13.924 0.85%
2016-04-19 0 23.50 23.50 23.55 23.35 24.00 903,536 21,238,588 23.506 13.87 13.87 13.90 13.79 14.17 1,530,456 13.877 -0.63%
2016-04-18 0 23.65 23.55 23.65 23.30 23.80 2,275,000 53,603,450 23.562 13.96 13.90 13.96 13.76 14.05 3,853,512 13.910 -0.21%
2016-04-15 0 23.70 23.70 23.75 23.35 23.75 2,005,284 47,219,706 23.548 13.99 13.99 14.02 13.79 14.02 3,396,653 13.902 1.50%
2016-04-14 0 23.35 23.15 23.40 22.60 23.40 1,307,300 30,170,765 23.079 13.79 13.67 13.81 13.34 13.81 2,214,372 13.625 4.01%
2016-04-13 0 22.45 22.40 22.50 21.80 22.60 1,866,405 41,385,610 22.174 13.25 13.22 13.28 12.87 13.34 3,161,413 13.091 3.46%
2016-04-12 0 21.70 21.60 21.75 21.60 21.75 842,850 18,257,757 21.662 12.81 12.75 12.84 12.75 12.84 1,427,663 12.789 0.23%
2016-04-11 0 21.65 21.60 21.65 21.45 21.80 1,809,000 39,001,200 21.560 12.78 12.75 12.78 12.66 12.87 3,064,177 12.728 0.46%
2016-04-08 0 21.55 21.45 21.60 20.90 21.60 1,184,756 25,220,204 21.287 12.72 12.66 12.75 12.34 12.75 2,006,801 12.567 0.70%
2016-04-07 0 21.40 21.35 21.40 21.35 21.45 1,665,000 35,578,615 21.369 12.63 12.60 12.63 12.60 12.66 2,820,263 12.615 -0.23%
2016-04-06 0 21.45 21.40 21.45 21.20 21.55 1,919,729 41,174,623 21.448 12.66 12.63 12.66 12.52 12.72 3,251,736 12.662 -0.23%
2016-04-05 0 21.50 21.50 21.55 21.35 21.85 1,528,106 32,907,493 21.535 12.69 12.69 12.72 12.60 12.90 2,588,385 12.714 -3.37%
2016-04-01 0 22.25 22.20 22.30 22.05 22.40 1,493,054 33,158,813 22.209 13.14 13.11 13.17 13.02 13.22 2,529,012 13.111 0.00%
2016-03-31 0 22.25 22.20 22.30 22.10 22.40 2,081,350 46,289,732 22.240 13.14 13.11 13.17 13.05 13.22 3,525,498 13.130 0.91%
2016-03-30 0 22.05 22.00 22.15 21.75 22.15 1,576,000 34,593,675 21.950 13.02 12.99 13.08 12.84 13.08 2,669,510 12.959 2.08%
2016-03-29 0 21.60 21.65 21.70 21.20 21.75 2,999,720 64,649,388 21.552 12.75 12.78 12.81 12.52 12.84 5,081,080 12.724 0.70%
2016-03-24 0 21.45 21.35 21.45 21.25 22.00 3,840,000 82,747,290 21.549 12.66 12.60 12.66 12.55 12.99 6,504,389 12.722 -1.83%
2016-03-23 0 21.85 21.80 21.90 21.65 22.10 3,882,681 84,823,368 21.847 12.90 12.87 12.93 12.78 13.05 6,576,685 12.898 0.23%
2016-03-22 0 21.80 21.80 21.85 21.55 22.00 2,591,000 56,577,500 21.836 12.87 12.87 12.90 12.72 12.99 4,388,769 12.891 0.69%
2016-03-21 0 21.65 21.70 21.75 21.50 21.85 5,018,326 108,311,992 21.583 12.78 12.81 12.84 12.69 12.90 8,500,299 12.742 1.64%
2016-03-18 0 21.30 21.30 21.40 21.25 22.00 22,948,853 494,117,963 21.531 12.57 12.57 12.63 12.55 12.99 38,871,947 12.711 -1.84%
2016-03-17 0 21.70 21.70 21.80 21.60 21.95 4,509,486 98,026,051 21.738 12.81 12.81 12.87 12.75 12.96 7,638,399 12.833 0.46%
2016-03-16 0 21.60 21.55 21.75 21.55 21.90 3,025,460 65,564,947 21.671 12.75 12.72 12.84 12.72 12.93 5,124,680 12.794 -0.46%
2016-03-15 0 21.70 21.70 21.75 21.65 22.40 2,489,000 54,338,421 21.831 12.81 12.81 12.84 12.78 13.22 4,215,996 12.889 -2.03%
2016-03-14 0 22.15 22.15 22.20 21.70 22.40 1,949,140 43,213,165 22.170 13.08 13.08 13.11 12.81 13.22 3,301,554 13.089 1.37%
2016-03-11 0 21.85 21.85 21.90 21.65 22.00 1,150,409 25,105,970 21.824 12.90 12.90 12.93 12.78 12.99 1,948,622 12.884 0.69%
2016-03-10 0 21.70 21.65 21.80 21.50 22.00 938,853 20,444,676 21.776 12.81 12.78 12.87 12.69 12.99 1,590,277 12.856 -0.46%
2016-03-09 0 21.80 21.75 21.80 21.55 21.90 1,449,216 31,484,065 21.725 12.87 12.84 12.87 12.72 12.93 2,454,757 12.826 -0.68%
2016-03-08 0 21.95 21.85 21.95 21.70 22.20 1,754,962 38,359,832 21.858 12.96 12.90 12.96 12.81 13.11 2,972,645 12.904 0.00%
2016-03-07 0 21.95 21.90 22.05 21.70 22.45 3,916,013 85,813,363 21.913 12.96 12.93 13.02 12.81 13.25 6,633,144 12.937 1.15%
2016-03-04 0 21.70 21.70 21.90 21.45 21.90 2,853,996 61,685,048 21.614 12.81 12.81 12.93 12.66 12.93 4,834,245 12.760 0.46%
2016-03-03 0 21.60 21.55 21.65 21.30 21.85 3,962,329 85,479,133 21.573 12.75 12.72 12.78 12.57 12.90 6,711,597 12.736 1.41%
2016-03-02 0 21.30 21.20 21.40 20.70 21.45 2,503,543 52,890,211 21.126 12.57 12.52 12.63 12.22 12.66 4,240,630 12.472 4.41%
2016-03-01 0 20.40 20.45 20.50 20.15 20.50 1,996,659 40,577,643 20.323 12.04 12.07 12.10 11.90 12.10 3,382,044 11.998 0.74%
2016-02-29 0 20.25 20.05 20.25 20.05 20.35 1,366,000 27,546,002 20.165 11.96 11.84 11.96 11.84 12.01 2,313,801 11.905 0.75%
2016-02-26 0 20.10 20.00 20.25 19.94 20.30 1,584,018 31,804,302 20.078 11.87 11.81 11.96 11.77 11.98 2,683,091 11.854 1.11%
2016-02-25 0 19.88 19.86 20.00 19.86 20.50 1,254,000 25,072,855 19.994 11.74 11.72 11.81 11.72 12.10 2,124,090 11.804 -0.60%
2016-02-24 0 20.00 19.98 20.00 19.94 20.55 1,386,200 27,781,588 20.042 11.81 11.80 11.81 11.77 12.13 2,348,017 11.832 -2.20%
2016-02-23 0 20.45 20.40 20.50 20.35 20.70 1,248,000 25,594,575 20.508 12.07 12.04 12.10 12.01 12.22 2,113,927 12.108 -0.24%
2016-02-22 0 20.50 20.50 20.55 20.10 20.75 2,078,600 42,563,175 20.477 12.10 12.10 12.13 11.87 12.25 3,520,840 12.089 2.60%
2016-02-19 0 19.98 19.96 20.00 19.84 20.05 1,173,989 23,472,327 19.994 11.80 11.78 11.81 11.71 11.84 1,988,563 11.804 0.00%
2016-02-18 0 19.98 19.98 20.00 19.88 20.20 1,306,016 26,180,278 20.046 11.80 11.80 11.81 11.74 11.93 2,212,197 11.835 2.04%
2016-02-17 0 19.58 19.50 19.64 19.46 19.98 1,312,000 25,859,830 19.710 11.56 11.51 11.59 11.49 11.80 2,222,333 11.636 -1.11%
2016-02-16 0 19.80 19.76 19.84 19.72 20.10 1,950,000 38,758,820 19.876 11.69 11.67 11.71 11.64 11.87 3,303,010 11.734 -0.30%
2016-02-15 0 19.86 19.84 19.90 19.78 20.10 1,974,451 39,300,660 19.905 11.72 11.71 11.75 11.68 11.87 3,344,427 11.751 0.00%
2016-02-12 0 19.86 19.82 19.86 19.54 19.92 1,856,000 36,770,345 19.812 11.72 11.70 11.72 11.54 11.76 3,143,788 11.696 -0.40%
2016-02-11 0 19.94 19.94 19.96 19.60 20.00 1,657,160 32,912,196 19.861 11.77 11.77 11.78 11.57 11.81 2,806,983 11.725 -2.73%
2016-02-05 0 20.50 20.45 20.50 20.45 20.75 1,100,000 22,621,625 20.565 12.10 12.07 12.10 12.07 12.25 1,863,237 12.141 0.49%
2016-02-04 0 20.40 20.35 20.40 19.96 20.45 2,194,225 44,713,526 20.378 12.04 12.01 12.04 11.78 12.07 3,716,691 12.030 2.00%
2016-02-03 0 20.00 19.98 20.05 19.82 20.10 1,840,312 36,851,043 20.024 11.81 11.80 11.84 11.70 11.87 3,117,215 11.822 -1.96%
2016-02-02 0 20.40 20.35 20.40 20.30 21.20 1,850,000 37,842,375 20.455 12.04 12.01 12.04 11.98 12.52 3,133,625 12.076 -1.92%
2016-02-01 0 20.80 20.75 20.80 20.70 21.75 2,357,714 49,615,673 21.044 12.28 12.25 12.28 12.22 12.84 3,993,617 12.424 -2.58%
2016-01-29 0 21.35 21.25 21.35 20.80 21.50 2,169,000 45,930,855 21.176 12.60 12.55 12.60 12.28 12.69 3,673,964 12.502 1.43%
2016-01-28 0 21.05 21.05 21.25 20.65 21.35 3,037,034 64,075,798 21.098 12.43 12.43 12.55 12.19 12.60 5,144,284 12.456 0.48%
2016-01-27 0 20.95 20.95 21.10 20.90 21.50 1,625,378 34,263,996 21.081 12.37 12.37 12.46 12.34 12.69 2,753,149 12.445 0.00%
2016-01-26 0 20.95 20.85 20.90 20.85 21.65 2,495,000 52,545,500 21.060 12.37 12.31 12.34 12.31 12.78 4,226,159 12.433 -1.64%
2016-01-25 0 21.30 21.25 21.35 21.00 21.60 1,514,000 32,316,600 21.345 12.57 12.55 12.60 12.40 12.75 2,564,491 12.602 1.91%
2016-01-22 0 20.90 20.90 21.00 20.70 21.50 3,413,017 71,504,935 20.951 12.34 12.34 12.40 12.22 12.69 5,781,144 12.369 -0.48%
2016-01-21 0 21.00 20.95 21.05 21.00 22.10 4,610,320 97,445,168 21.136 12.40 12.37 12.43 12.40 13.05 7,809,197 12.478 -3.23%
2016-01-20 0 21.70 21.65 21.75 21.45 22.50 1,974,100 42,856,567 21.709 12.81 12.78 12.84 12.66 13.28 3,343,832 12.817 -3.56%
2016-01-19 0 22.50 22.25 22.55 21.80 22.65 1,762,019 39,273,492 22.289 13.28 13.14 13.31 12.87 13.37 2,984,598 13.159 2.74%
2016-01-18 0 21.90 21.85 22.00 21.85 22.50 958,504 21,148,331 22.064 12.93 12.90 12.99 12.90 13.28 1,623,563 13.026 -3.52%
2016-01-15 0 22.70 22.55 22.80 22.50 23.10 1,377,780 31,300,038 22.718 13.40 13.31 13.46 13.28 13.64 2,333,755 13.412 -1.73%
2016-01-14 0 23.10 23.05 23.25 22.85 23.35 2,353,754 54,672,125 23.228 13.64 13.61 13.73 13.49 13.79 3,986,910 13.713 -1.49%
2016-01-13 0 23.45 23.25 23.35 23.10 23.75 1,849,151 43,217,549 23.372 13.84 13.73 13.79 13.64 14.02 3,132,187 13.798 1.74%
2016-01-12 0 23.05 23.00 23.10 22.95 23.65 1,107,000 25,688,950 23.206 13.61 13.58 13.64 13.55 13.96 1,875,094 13.700 -1.71%
2016-01-11 0 23.45 23.35 23.45 23.35 24.00 873,000 20,471,075 23.449 13.84 13.79 13.84 13.79 14.17 1,478,732 13.844 -2.90%
2016-01-08 0 24.15 24.15 24.30 23.70 24.30 975,000 23,462,984 24.065 14.26 14.26 14.35 13.99 14.35 1,651,505 14.207 -0.21%
2016-01-07 0 24.20 24.10 24.20 24.00 24.80 1,210,600 29,316,355 24.216 14.29 14.23 14.29 14.17 14.64 2,050,577 14.297 -3.39%
2016-01-06 0 25.05 25.00 25.10 24.35 25.10 1,110,000 27,526,925 24.799 14.79 14.76 14.82 14.38 14.82 1,880,175 14.641 0.40%
2016-01-05 0 24.95 24.80 24.95 24.30 25.10 618,800 15,403,215 24.892 14.73 14.64 14.73 14.35 14.82 1,048,155 14.696 1.22%
2016-01-04 0 24.65 24.65 24.75 24.50 25.20 204,760 5,058,449 24.704 14.55 14.55 14.61 14.46 14.88 346,833 14.585 -2.18%
2015-12-31 0 25.20 25.15 25.25 24.70 25.40 334,400 8,395,860 25.107 14.88 14.85 14.91 14.58 15.00 566,424 14.823 1.20%
2015-12-30 0 24.90 24.90 25.00 24.80 25.40 681,500 17,034,675 24.996 14.70 14.70 14.76 14.64 15.00 1,154,360 14.757 -2.16%
2015-12-29 0 25.45 25.35 25.50 25.35 25.70 326,000 8,302,225 25.467 15.02 14.97 15.05 14.97 15.17 552,196 15.035 -0.59%
2015-12-28 0 25.60 25.50 25.65 25.20 25.75 388,000 9,926,000 25.582 15.11 15.05 15.14 14.88 15.20 657,214 15.103 0.79%
2015-12-24 0 25.40 25.30 25.45 24.50 25.45 343,200 8,688,485 25.316 15.00 14.94 15.02 14.46 15.02 581,330 14.946 2.01%
2015-12-23 0 24.90 24.90 25.00 24.75 25.00 568,400 14,148,205 24.891 14.70 14.70 14.76 14.61 14.76 962,785 14.695 -1.39%
2015-12-22 0 25.25 25.00 25.25 24.70 25.25 361,484 9,064,524 25.076 14.91 14.76 14.91 14.58 14.91 612,300 14.804 2.23%
2015-12-21 0 24.70 24.70 24.90 24.40 25.00 425,215 10,549,360 24.809 14.58 14.58 14.70 14.41 14.76 720,251 14.647 -0.20%
2015-12-18 0 24.75 24.65 24.90 24.35 24.95 939,151 23,220,269 24.725 14.61 14.55 14.70 14.38 14.73 1,590,782 14.597 0.61%
2015-12-17 0 24.60 24.60 24.70 24.35 24.85 765,000 18,912,200 24.722 14.52 14.52 14.58 14.38 14.67 1,295,796 14.595 0.20%
2015-12-16 0 24.55 24.55 24.65 24.30 24.75 667,082 16,436,609 24.640 14.49 14.49 14.55 14.35 14.61 1,129,938 14.546 1.24%
2015-12-15 0 24.25 24.25 24.45 24.10 25.05 405,082 9,928,796 24.511 14.32 14.32 14.43 14.23 14.79 686,149 14.470 0.00%
2015-12-14 0 24.25 24.20 24.35 24.10 24.60 1,317,000 31,886,350 24.211 14.32 14.29 14.38 14.23 14.52 2,230,802 14.294 -2.41%
2015-12-11 0 24.85 24.70 24.85 24.65 25.10 1,454,069 36,301,127 24.965 14.67 14.58 14.67 14.55 14.82 2,462,977 14.739 -0.20%
2015-12-10 0 24.90 24.95 25.00 24.90 25.45 1,725,000 43,680,825 25.322 14.70 14.73 14.76 14.70 15.02 2,921,894 14.949 -1.78%
2015-12-09 0 25.35 25.30 25.50 25.25 25.75 1,141,041 29,013,990 25.428 14.97 14.94 15.05 14.91 15.20 1,932,754 15.012 -1.55%
2015-12-08 0 25.75 25.70 25.80 25.75 26.40 1,058,983 27,512,553 25.980 15.20 15.17 15.23 15.20 15.59 1,793,760 15.338 -2.46%
2015-12-07 0 26.40 26.35 26.40 26.30 27.50 2,548,000 68,178,469 26.758 15.59 15.56 15.59 15.53 16.24 4,315,933 15.797 -2.04%
2015-12-04 0 26.95 27.00 27.05 26.55 27.10 787,489 21,122,534 26.823 15.91 15.94 15.97 15.67 16.00 1,333,889 15.835 0.00%
2015-12-03 0 26.95 26.95 27.15 26.80 27.10 3,146,074 84,934,700 26.997 15.91 15.91 16.03 15.82 16.00 5,328,982 15.938 -0.19%
2015-12-02 0 27.00 26.95 27.00 26.70 27.10 792,000 21,355,175 26.964 15.94 15.91 15.94 15.76 16.00 1,341,530 15.919 1.12%
2015-12-01 0 26.70 26.60 26.70 26.30 26.75 2,143,060 56,784,103 26.497 15.76 15.70 15.76 15.53 15.79 3,630,025 15.643 0.95%
2015-11-30 0 26.45 26.40 26.45 26.25 26.60 921,040 24,287,687 26.370 15.62 15.59 15.62 15.50 15.70 1,560,105 15.568 -1.12%
2015-11-27 0 26.75 26.85 26.90 26.65 27.05 529,000 14,165,875 26.779 15.79 15.85 15.88 15.73 15.97 896,047 15.809 -1.11%
2015-11-26 0 27.05 27.05 27.15 26.85 27.35 1,351,000 36,570,238 27.069 15.97 15.97 16.03 15.85 16.15 2,288,393 15.981 0.19%
2015-11-25 0 27.00 27.00 27.05 26.85 27.30 558,804 15,112,702 27.045 15.94 15.94 15.97 15.85 16.12 946,531 15.966 0.56%
2015-11-24 0 26.85 26.85 26.95 26.80 27.10 392,000 10,539,050 26.885 15.85 15.85 15.91 15.82 16.00 663,990 15.872 -0.92%
2015-11-23 0 27.10 27.05 27.10 26.90 27.15 79,000 2,135,800 27.035 16.00 15.97 16.00 15.88 16.03 133,814 15.961 0.00%
2015-11-20 0 27.10 27.00 27.20 26.90 27.25 1,472,000 39,732,900 26.992 16.00 15.94 16.06 15.88 16.09 2,493,349 15.936 0.56%
2015-11-19 0 26.95 26.85 27.00 26.80 27.05 734,426 19,729,618 26.864 15.91 15.85 15.94 15.82 15.97 1,244,009 15.860 0.94%
2015-11-18 0 26.70 26.60 26.75 26.40 26.95 1,038,000 27,656,350 26.644 15.76 15.70 15.79 15.59 15.91 1,758,218 15.730 0.00%
2015-11-17 0 26.70 26.70 26.75 26.40 26.80 1,101,000 29,266,900 26.582 15.76 15.76 15.79 15.59 15.82 1,864,930 15.693 1.33%
2015-11-16 0 26.35 26.25 26.35 25.80 26.35 608,311 15,884,770 26.113 15.56 15.50 15.56 15.23 15.56 1,030,388 15.416 0.19%
2015-11-13 0 26.30 26.25 26.30 26.20 26.55 326,000 8,572,775 26.297 15.53 15.50 15.53 15.47 15.67 552,196 15.525 -1.50%
2015-11-12 0 26.70 26.75 26.80 26.10 26.80 925,000 24,404,200 26.383 15.76 15.79 15.82 15.41 15.82 1,566,813 15.576 1.52%
2015-11-11 0 26.30 26.20 26.30 26.20 26.85 796,219 21,044,465 26.430 15.53 15.47 15.53 15.47 15.85 1,348,677 15.604 -1.87%
2015-11-10 0 26.80 26.70 26.90 26.65 27.15 562,000 15,071,625 26.818 15.82 15.76 15.88 15.73 16.03 951,944 15.832 -1.11%
2015-11-09 0 27.10 27.00 27.10 27.05 27.65 441,000 12,047,975 27.320 16.00 15.94 16.00 15.97 16.32 746,988 16.129 -1.45%
2015-11-06 0 27.50 27.45 27.55 27.30 28.00 341,000 9,381,525 27.512 16.24 16.21 16.26 16.12 16.53 577,603 16.242 -1.43%
2015-11-05 0 27.90 27.80 27.95 27.50 28.05 789,000 21,900,965 27.758 16.47 16.41 16.50 16.24 16.56 1,336,449 16.387 0.00%
2015-11-04 0 27.90 27.85 27.95 27.45 28.70 687,540 19,310,247 28.086 16.47 16.44 16.50 16.21 16.94 1,164,591 16.581 2.01%
2015-11-03 0 27.35 27.35 27.40 27.05 27.80 253,000 6,969,901 27.549 16.15 16.15 16.18 15.97 16.41 428,544 16.264 1.11%
2015-11-02 0 27.05 27.05 27.15 27.05 27.90 564,600 15,494,070 27.443 15.97 15.97 16.03 15.97 16.47 956,349 16.201 -3.91%
2015-10-30 0 28.15 28.10 28.25 28.10 28.70 480,000 13,589,075 28.311 16.62 16.59 16.68 16.59 16.94 813,049 16.714 -0.88%
2015-10-29 0 28.40 28.25 28.40 28.25 28.75 717,000 20,398,600 28.450 16.77 16.68 16.77 16.68 16.97 1,214,491 16.796 0.89%
2015-10-28 0 28.15 28.15 28.35 28.15 28.65 464,000 13,149,925 28.340 16.62 16.62 16.74 16.62 16.91 785,947 16.731 -0.88%
2015-10-27 0 28.40 28.35 28.40 28.20 28.85 762,000 21,720,814 28.505 16.77 16.74 16.77 16.65 17.03 1,290,715 16.829 -0.87%
2015-10-26 0 28.65 28.45 28.65 28.35 29.30 1,299,000 37,268,290 28.690 16.91 16.80 16.91 16.74 17.30 2,200,313 16.938 -1.38%
2015-10-23 0 29.05 29.00 29.15 28.45 29.40 1,333,000 38,697,000 29.030 17.15 17.12 17.21 16.80 17.36 2,257,904 17.138 2.11%
2015-10-22 0 28.45 28.30 28.50 28.10 28.75 957,000 27,242,375 28.466 16.80 16.71 16.83 16.59 16.97 1,621,016 16.806 -0.70%
2015-10-20 0 28.65 28.65 28.75 28.45 29.00 652,000 18,730,550 28.728 16.91 16.91 16.97 16.80 17.12 1,104,391 16.960 0.88%
2015-10-19 0 28.40 28.35 28.50 28.25 28.85 1,426,000 40,830,004 28.633 16.77 16.74 16.83 16.68 17.03 2,415,432 16.904 -1.56%
2015-10-16 0 28.85 28.65 28.90 28.40 29.40 648,000 18,630,775 28.751 17.03 16.91 17.06 16.77 17.36 1,097,616 16.974 0.17%
2015-10-15 0 28.80 28.70 28.80 28.55 29.10 2,058,500 59,091,800 28.706 17.00 16.94 17.00 16.86 17.18 3,486,793 16.947 1.41%
2015-10-14 0 28.40 28.25 28.40 27.95 28.45 1,754,114 49,498,546 28.219 16.77 16.68 16.77 16.50 16.80 2,971,208 16.659 0.71%
2015-10-13 0 28.20 28.00 28.25 27.85 28.90 1,783,460 50,463,968 28.296 16.65 16.53 16.68 16.44 17.06 3,020,916 16.705 -0.53%
2015-10-12 0 28.35 28.30 28.35 27.30 28.40 2,261,496 63,418,134 28.043 16.74 16.71 16.74 16.12 16.77 3,830,638 16.556 3.28%
2015-10-09 0 27.45 27.50 27.60 27.40 27.90 1,728,678 47,833,395 27.671 16.21 16.24 16.29 16.18 16.47 2,928,124 16.336 -0.18%
2015-10-08 0 27.50 27.50 27.60 27.25 27.75 2,153,000 59,233,946 27.512 16.24 16.24 16.29 16.09 16.38 3,646,862 16.242 -0.90%
2015-10-07 0 27.75 27.70 27.85 27.20 27.90 10,938,523 298,406,055 27.280 16.38 16.35 16.44 16.06 16.47 18,528,233 16.105 1.46%
2015-10-06 0 27.35 27.30 27.35 26.75 27.95 2,122,041 57,502,546 27.098 16.15 16.12 16.15 15.79 16.50 3,594,422 15.998 -0.55%
2015-10-05 0 27.50 27.30 27.55 26.90 27.55 1,503,670 41,085,933 27.324 16.24 16.12 16.26 15.88 16.26 2,546,994 16.131 3.77%
2015-10-02 0 26.50 26.45 26.65 26.25 26.85 1,884,403 49,941,264 26.502 15.64 15.62 15.73 15.50 15.85 3,191,899 15.646 0.76%
2015-09-30 0 26.30 26.25 26.30 26.15 27.30 2,841,856 74,712,507 26.290 15.53 15.50 15.53 15.44 16.12 4,813,682 15.521 -0.19%
2015-09-29 0 26.35 26.30 26.40 25.80 26.70 876,000 23,011,050 26.268 15.56 15.53 15.59 15.23 15.76 1,483,814 15.508 -2.41%
2015-09-25 0 27.00 26.95 27.10 26.65 27.10 2,409,000 64,660,828 26.841 15.94 15.91 16.00 15.73 16.00 4,080,488 15.846 0.93%
2015-09-24 0 26.75 26.65 26.70 26.65 27.30 1,570,084 42,113,428 26.822 15.79 15.73 15.76 15.73 16.12 2,659,489 15.835 -1.11%
2015-09-23 0 27.05 27.05 27.10 26.75 27.95 2,058,084 55,657,933 27.044 15.97 15.97 16.00 15.79 16.50 3,486,088 15.966 -3.05%
2015-09-22 0 27.90 27.80 27.90 27.75 28.45 1,233,770 34,658,400 28.091 16.47 16.41 16.47 16.38 16.80 2,089,823 16.584 0.54%
2015-09-21 0 27.75 27.70 27.75 27.30 28.05 1,543,310 42,747,638 27.699 16.38 16.35 16.38 16.12 16.56 2,614,138 16.352 0.18%
2015-09-18 0 27.70 27.45 27.50 26.90 28.50 9,651,506 267,334,728 27.699 16.35 16.21 16.24 15.88 16.83 16,348,217 16.353 3.17%
2015-09-17 0 26.85 26.80 26.85 26.60 27.35 1,616,000 43,579,550 26.968 15.85 15.82 15.85 15.70 16.15 2,737,264 15.921 -1.10%
2015-09-16 0 27.15 27.10 27.15 26.90 27.70 2,402,000 65,099,625 27.102 16.03 16.00 16.03 15.88 16.35 4,068,631 16.000 0.93%
2015-09-15 0 26.90 26.85 26.90 26.55 27.25 3,269,348 87,361,229 26.721 15.88 15.85 15.88 15.67 16.09 5,537,790 15.775 -1.65%
2015-09-14 0 27.35 27.30 27.35 27.30 28.10 1,322,000 36,284,825 27.447 16.15 16.12 16.15 16.12 16.59 2,239,272 16.204 -1.97%
2015-09-11 0 27.90 27.85 27.90 27.50 28.20 1,104,708 30,825,294 27.904 16.47 16.44 16.47 16.24 16.65 1,871,211 16.473 1.42%
2015-09-10 0 27.70 27.65 27.70 27.65 29.25 1,336,855 37,371,353 27.955 16.24 16.21 16.24 16.21 17.15 2,280,073 16.390 -5.46%
2015-09-09 0 29.30 29.30 29.35 29.10 29.55 2,058,263 60,338,204 29.315 17.18 17.18 17.21 17.06 17.33 3,510,471 17.188 0.69%
2015-09-08 0 29.10 28.90 29.00 28.60 29.40 825,279 23,883,343 28.940 17.06 16.94 17.00 16.77 17.24 1,407,555 16.968 -0.34%
2015-09-07 0 29.20 29.20 29.25 28.85 29.65 707,100 20,645,175 29.197 17.12 17.12 17.15 16.92 17.38 1,205,994 17.119 0.00%
2015-09-04 0 29.20 29.20 29.25 28.65 29.50 369,000 10,783,075 29.222 17.12 17.12 17.15 16.80 17.30 629,348 17.134 0.52%
2015-09-02 0 29.05 29.00 29.10 28.80 29.60 891,000 25,940,300 29.114 17.03 17.00 17.06 16.89 17.36 1,519,645 17.070 -2.52%
2015-09-01 0 29.80 29.80 29.90 29.75 30.00 1,111,018 33,192,806 29.876 17.47 17.47 17.53 17.44 17.59 1,894,897 17.517 -0.50%
2015-08-31 0 29.95 29.90 30.10 29.60 30.30 2,026,000 60,981,202 30.099 17.56 17.53 17.65 17.36 17.77 3,455,445 17.648 -1.16%
2015-08-28 0 30.30 30.30 30.45 30.30 31.45 1,113,168 34,178,990 30.704 17.77 17.77 17.85 17.77 18.44 1,898,564 18.003 -1.46%
2015-08-27 0 30.75 30.60 30.75 30.00 30.75 985,168 30,021,172 30.473 18.03 17.94 18.03 17.59 18.03 1,680,253 17.867 3.19%
2015-08-26 0 29.80 29.80 29.85 29.60 30.50 1,017,790 30,499,010 29.966 17.47 17.47 17.50 17.36 17.88 1,735,892 17.570 0.17%
2015-08-25 0 29.75 29.75 29.80 29.75 31.00 1,456,343 43,909,837 30.151 17.44 17.44 17.47 17.44 18.18 2,483,866 17.678 -2.14%
2015-08-24 0 30.40 30.30 30.50 30.30 32.30 1,181,791 36,175,276 30.611 17.82 17.77 17.88 17.77 18.94 2,015,604 17.948 -4.70%
2015-08-21 0 31.90 31.90 31.95 31.70 33.00 1,697,056 54,311,972 32.004 18.70 18.70 18.73 18.59 19.35 2,894,414 18.764 -1.39%
2015-08-20 0 32.35 32.25 32.40 31.80 32.80 815,993 26,349,205 32.291 18.97 18.91 19.00 18.65 19.23 1,391,717 18.933 -0.46%
2015-08-19 0 32.50 32.40 32.55 32.05 33.30 730,084 23,739,547 32.516 19.06 19.00 19.08 18.79 19.52 1,245,195 19.065 -2.26%
2015-08-18 0 33.25 33.10 33.25 33.10 33.80 975,899 32,543,919 33.348 19.50 19.41 19.50 19.41 19.82 1,664,445 19.552 -0.45%
2015-08-17 0 33.40 33.30 33.35 33.00 33.60 906,109 30,214,508 33.345 19.58 19.52 19.55 19.35 19.70 1,545,414 19.551 -0.15%
2015-08-14 0 33.45 33.35 33.45 33.30 34.00 490,000 16,414,253 33.498 19.61 19.55 19.61 19.52 19.93 835,720 19.641 -0.45%
2015-08-13 0 33.60 33.50 33.60 32.60 33.60 2,246,824 74,238,658 33.042 19.70 19.64 19.70 19.11 19.70 3,832,071 19.373 0.60%
2015-08-12 0 33.40 33.40 33.50 30.85 34.40 1,148,589 38,726,657 33.717 19.58 19.58 19.64 18.09 20.17 1,958,976 19.769 -4.02%
2015-08-11 0 34.80 34.65 34.90 34.15 34.95 581,000 20,098,575 34.593 20.40 20.32 20.46 20.02 20.49 990,925 20.283 2.05%
2015-08-10 0 34.10 34.05 34.25 33.75 34.70 1,267,767 43,172,178 34.054 19.99 19.96 20.08 19.79 20.35 2,162,240 19.966 -1.45%
2015-08-07 0 34.60 34.55 34.70 34.40 35.90 412,006 14,305,415 34.721 20.29 20.26 20.35 20.17 21.05 702,697 20.358 -1.56%
2015-08-06 0 35.15 35.10 35.15 34.85 35.70 317,000 11,166,175 35.225 20.61 20.58 20.61 20.43 20.93 540,659 20.653 -0.28%
2015-08-05 0 35.25 35.25 35.40 35.20 35.80 1,434,000 50,877,688 35.480 20.67 20.67 20.76 20.64 20.99 2,445,759 20.802 0.86%
2015-08-04 0 34.95 34.80 34.95 34.60 35.70 947,042 33,309,045 35.172 20.49 20.40 20.49 20.29 20.93 1,615,228 20.622 0.00%
2015-08-03 0 34.95 34.80 35.05 34.80 35.40 548,168 19,289,046 35.188 20.49 20.40 20.55 20.40 20.76 934,928 20.632 0.00%
2015-07-31 0 34.95 34.70 35.05 34.50 35.05 1,135,084 39,521,844 34.818 20.49 20.35 20.55 20.23 20.55 1,935,943 20.415 1.01%
2015-07-30 0 34.60 34.50 34.70 34.35 34.95 262,006 9,057,957 34.572 20.29 20.23 20.35 20.14 20.49 446,864 20.270 0.29%
2015-07-29 0 34.50 34.65 34.75 34.05 34.75 1,220,084 42,036,281 34.454 20.23 20.32 20.37 19.96 20.37 2,080,914 20.201 -0.58%
2015-07-28 0 34.70 34.55 34.60 34.45 35.30 970,000 33,699,750 34.742 20.35 20.26 20.29 20.20 20.70 1,654,384 20.370 -0.86%
2015-07-27 0 35.00 34.95 35.00 34.25 36.00 613,178 21,471,742 35.017 20.52 20.49 20.52 20.08 21.11 1,045,806 20.531 -1.96%
2015-07-24 0 35.70 35.70 35.80 35.40 35.75 884,767 31,545,908 35.654 20.93 20.93 20.99 20.76 20.96 1,509,014 20.905 -1.24%
2015-07-23 0 36.15 36.15 36.20 35.95 36.30 193,000 6,974,850 36.139 21.20 21.20 21.22 21.08 21.28 329,171 21.189 0.00%
2015-07-22 0 36.15 36.15 36.20 35.70 36.50 426,387 15,366,014 36.038 21.20 21.20 21.22 20.93 21.40 727,224 21.130 -0.41%
2015-07-21 0 36.30 36.15 36.50 36.15 36.50 432,210 15,721,275 36.374 21.28 21.20 21.40 21.20 21.40 737,156 21.327 0.83%
2015-07-20 0 36.00 35.85 35.95 35.30 36.55 6,223,090 224,318,892 36.046 21.11 21.02 21.08 20.70 21.43 10,613,792 21.135 -0.14%
2015-07-17 0 36.05 36.05 36.10 35.80 36.50 1,391,150 50,507,314 36.306 21.14 21.14 21.17 20.99 21.40 2,372,676 21.287 -0.28%
2015-07-16 0 36.15 36.10 36.30 35.85 36.30 971,975 35,108,214 36.120 21.20 21.17 21.28 21.02 21.28 1,657,752 21.178 0.98%
2015-07-15 0 35.80 35.80 35.95 35.45 36.30 1,526,767 54,750,796 35.861 20.99 20.99 21.08 20.79 21.28 2,603,978 21.026 0.14%
2015-07-14 0 35.75 35.65 35.95 35.30 36.20 1,868,964 66,764,987 35.723 20.96 20.90 21.08 20.70 21.22 3,187,612 20.945 0.14%
2015-07-13 0 35.70 35.35 35.70 33.75 35.90 1,502,571 52,763,620 35.116 20.93 20.73 20.93 19.79 21.05 2,562,710 20.589 3.78%
2015-07-10 0 34.40 34.25 34.50 33.60 34.50 975,725 33,372,777 34.203 20.17 20.08 20.23 19.70 20.23 1,664,148 20.054 2.23%
2015-07-09 0 33.65 33.45 33.65 31.00 34.10 1,734,150 57,913,757 33.396 19.73 19.61 19.73 18.18 19.99 2,957,680 19.581 8.03%
2015-07-08 0 31.15 30.95 31.15 29.80 34.20 1,485,911 47,700,142 32.102 18.26 18.15 18.26 17.47 20.05 2,534,296 18.822 -9.58%
2015-07-07 0 34.45 34.20 34.45 33.30 34.60 1,214,534 41,326,746 34.027 20.20 20.05 20.20 19.52 20.29 2,071,449 19.951 2.53%
2015-07-06 0 33.60 33.45 33.70 33.15 34.45 567,000 19,181,950 33.831 19.70 19.61 19.76 19.44 20.20 967,047 19.836 -2.18%
2015-07-03 0 34.35 34.25 34.50 34.25 35.20 514,000 17,781,125 34.594 20.14 20.08 20.23 20.08 20.64 876,653 20.283 -2.00%
2015-07-02 0 35.05 35.00 35.05 34.20 35.40 1,057,735 37,022,131 35.001 20.55 20.52 20.55 20.05 20.76 1,804,020 20.522 2.64%
2015-06-30 0 34.15 34.10 34.35 33.80 34.40 1,186,578 40,503,298 34.135 20.02 19.99 20.14 19.82 20.17 2,023,768 20.014 0.59%
2015-06-29 0 33.95 33.85 33.95 33.65 34.65 463,668 15,815,745 34.110 19.91 19.85 19.91 19.73 20.32 790,809 19.999 -2.58%
2015-06-26 0 34.85 34.65 34.85 34.25 36.00 585,166 20,412,448 34.883 20.43 20.32 20.43 20.08 21.11 998,030 20.453 -3.19%
2015-06-25 0 36.00 35.80 35.95 35.45 36.15 719,000 25,774,600 35.848 21.11 20.99 21.08 20.79 21.20 1,226,291 21.018 1.12%
2015-06-24 0 35.60 35.45 35.65 35.30 36.20 422,101 15,028,487 35.604 20.87 20.79 20.90 20.70 21.22 719,914 20.875 -1.66%
2015-06-23 0 36.20 36.15 36.25 35.35 36.25 517,398 18,529,683 35.813 21.22 21.20 21.25 20.73 21.25 882,448 20.998 0.70%
2015-06-22 0 35.95 35.85 36.00 35.20 36.00 226,515 8,087,362 35.703 21.08 21.02 21.11 20.64 21.11 386,333 20.934 1.84%
2015-06-19 0 35.30 35.20 35.55 35.20 36.15 431,658 15,375,186 35.619 20.70 20.64 20.84 20.64 21.20 736,214 20.884 -1.12%
2015-06-18 0 35.70 35.65 35.80 35.50 35.80 175,000 6,238,400 35.648 20.93 20.90 20.99 20.81 20.99 298,471 20.901 0.00%
2015-06-17 0 35.70 35.65 35.75 35.55 35.95 497,827 17,771,703 35.699 20.93 20.90 20.96 20.84 21.08 849,069 20.931 -0.70%
2015-06-16 0 35.95 35.90 35.95 35.75 36.90 390,000 14,032,575 35.981 21.08 21.05 21.08 20.96 21.64 665,165 21.096 -1.51%
2015-06-15 0 36.50 36.45 36.65 36.20 37.00 477,166 17,485,358 36.644 21.40 21.37 21.49 21.22 21.69 813,831 21.485 -0.95%
2015-06-12 0 36.85 36.85 37.00 36.30 37.00 453,537 16,566,084 36.526 21.61 21.61 21.69 21.28 21.69 773,530 21.416 0.82%
2015-06-11 0 36.55 36.40 36.55 35.95 36.80 1,814,542 65,786,168 36.255 21.43 21.34 21.43 21.08 21.58 3,094,792 21.257 1.53%
2015-06-10 0 36.00 35.90 36.00 35.85 36.95 731,138 26,669,945 36.477 21.11 21.05 21.11 21.02 21.66 1,246,993 21.387 0.84%
2015-06-09 0 35.70 35.70 35.80 35.70 36.60 1,490,086 53,750,133 36.072 20.93 20.93 20.99 20.93 21.46 2,541,416 21.150 -1.24%
2015-06-08 0 36.15 35.90 36.15 35.50 36.75 1,695,795 61,417,889 36.218 21.20 21.05 21.20 20.81 21.55 2,892,263 21.235 -1.23%
2015-06-05 0 36.60 36.55 36.80 36.55 37.45 706,978 26,145,296 36.982 21.46 21.43 21.58 21.43 21.96 1,205,786 21.683 -1.88%
2015-06-04 0 37.30 37.30 37.40 37.00 37.90 1,017,000 38,113,150 37.476 21.87 21.87 21.93 21.69 22.22 1,734,544 21.973 -1.19%
2015-06-03 0 37.75 37.70 37.75 37.65 38.00 806,405 30,465,246 37.779 22.13 22.10 22.13 22.07 22.28 1,375,364 22.151 -0.53%
2015-06-02 0 37.95 37.85 37.95 37.80 39.15 502,000 19,113,775 38.075 22.25 22.19 22.25 22.16 22.95 856,186 22.324 -2.69%
2015-06-01 0 39.00 38.95 39.00 38.90 39.45 236,730 9,256,400 39.101 22.87 22.84 22.87 22.81 23.13 403,755 22.926 -0.51%
2015-05-29 0 39.20 38.90 39.25 38.95 39.70 656,000 25,719,160 39.206 22.98 22.81 23.01 22.84 23.28 1,118,841 22.987 -1.26%
2015-05-28 0 39.70 39.65 39.70 39.35 40.25 288,489 11,507,556 39.889 23.28 23.25 23.28 23.07 23.60 492,032 23.388 -0.50%
2015-05-27 0 39.90 39.90 40.10 39.55 40.30 2,800,735 112,042,925 40.005 23.39 23.39 23.51 23.19 23.63 4,776,794 23.456 -1.12%
2015-05-26 0 40.35 40.25 40.40 39.95 40.80 703,490 28,330,358 40.271 23.66 23.60 23.69 23.42 23.92 1,199,837 23.612 -0.25%
2015-05-22 0 40.45 40.25 40.45 39.85 40.70 454,561 18,339,632 40.346 23.72 23.60 23.72 23.36 23.86 775,277 23.656 1.38%
2015-05-21 0 39.90 39.85 39.95 39.60 40.40 464,467 18,628,940 40.108 23.39 23.36 23.42 23.22 23.69 792,172 23.516 -0.37%
2015-05-20 0 40.05 39.75 40.05 39.60 40.45 1,418,700 56,774,394 40.019 23.48 23.31 23.48 23.22 23.72 2,419,664 23.464 1.01%
2015-05-19 0 39.65 39.55 39.60 39.55 40.05 1,191,767 47,310,712 39.698 23.25 23.19 23.22 23.19 23.48 2,032,618 23.276 -0.87%
2015-05-18 0 40.00 39.95 40.05 39.50 40.40 1,128,989 45,163,792 40.004 23.45 23.42 23.48 23.16 23.69 1,925,547 23.455 1.01%
2015-05-15 0 39.60 39.55 39.70 39.20 39.95 731,467 29,032,738 39.691 23.22 23.19 23.28 22.98 23.42 1,247,554 23.272 1.41%
2015-05-14 0 39.05 39.05 39.10 38.55 39.60 1,199,950 46,946,142 39.123 22.90 22.90 22.93 22.60 23.22 2,046,575 22.939 -1.01%
2015-05-13 0 39.45 39.40 39.45 39.30 39.80 377,096 14,906,270 39.529 23.13 23.10 23.13 23.04 23.34 643,156 23.177 0.38%
2015-05-12 0 39.30 39.30 39.40 39.30 40.80 940,378 37,316,466 39.682 23.04 23.04 23.10 23.04 23.92 1,603,862 23.267 -3.44%
2015-05-11 0 40.70 40.50 40.70 40.30 41.25 294,978 12,011,154 40.719 23.86 23.75 23.86 23.63 24.19 503,100 23.874 -0.25%
2015-05-08 0 40.80 40.60 40.80 39.55 40.85 586,846 23,788,010 40.535 23.92 23.80 23.92 23.19 23.95 1,000,895 23.767 -0.24%
2015-05-07 0 40.90 40.70 40.90 40.05 41.90 319,956 13,044,234 40.769 23.98 23.86 23.98 23.48 24.57 545,701 23.904 -1.33%
2015-05-06 0 41.45 41.35 41.45 41.20 41.95 711,044 29,508,033 41.500 24.30 24.24 24.30 24.16 24.60 1,212,721 24.332 0.24%
2015-05-05 0 41.35 41.20 41.45 40.50 41.60 621,708 25,575,259 41.137 24.24 24.16 24.30 23.75 24.39 1,060,354 24.120 0.61%
2015-05-04 0 41.10 41.00 41.10 39.60 41.40 559,156 22,624,493 40.462 24.10 24.04 24.10 23.22 24.27 953,669 23.724 1.53%
2015-04-30 0 41.10 41.05 41.15 40.00 41.25 536,300 21,852,753 40.747 23.73 23.71 23.76 23.10 23.82 928,696 23.531 -0.24%
2015-04-29 0 41.20 41.20 41.25 39.45 41.55 444,404 17,979,944 40.459 23.79 23.79 23.82 22.78 23.99 769,562 23.364 3.91%
2015-04-28 0 39.65 39.50 39.65 39.10 39.85 660,410 26,043,375 39.435 22.90 22.81 22.90 22.58 23.01 1,143,614 22.773 -0.50%
2015-04-27 0 39.85 39.70 39.90 39.05 39.90 531,279 21,110,895 39.736 23.01 22.93 23.04 22.55 23.04 920,001 22.947 2.44%
2015-04-24 0 38.90 38.85 38.95 38.40 39.15 492,644 19,099,222 38.769 22.46 22.43 22.49 22.18 22.61 853,098 22.388 0.91%
2015-04-23 0 38.55 38.35 38.60 38.35 38.80 307,978 11,868,622 38.537 22.26 22.15 22.29 22.15 22.41 533,317 22.254 0.26%
2015-04-22 0 38.45 38.35 38.55 38.25 38.90 296,683 11,432,741 38.535 22.20 22.15 22.26 22.09 22.46 513,758 22.253 1.05%
2015-04-21 0 38.05 38.25 38.30 37.90 39.90 472,717 18,047,738 38.179 21.97 22.09 22.12 21.89 23.04 818,591 22.047 -0.13%
2015-04-20 0 38.10 38.00 38.10 37.85 38.75 197,000 7,548,725 38.318 22.00 21.94 22.00 21.86 22.38 341,140 22.128 -1.80%
2015-04-17 0 38.80 38.75 38.80 38.60 39.45 511,332 19,858,211 38.836 22.41 22.38 22.41 22.29 22.78 885,460 22.427 -0.51%
2015-04-16 0 39.00 38.95 39.10 38.90 39.50 739,361 29,027,149 39.260 22.52 22.49 22.58 22.46 22.81 1,280,331 22.672 -0.64%
2015-04-15 0 39.25 39.10 39.30 38.85 39.65 746,346 29,373,059 39.356 22.67 22.58 22.69 22.43 22.90 1,292,427 22.727 0.51%
2015-04-14 0 39.05 39.00 39.15 38.90 40.00 2,089,478 82,066,450 39.276 22.55 22.52 22.61 22.46 23.10 3,618,292 22.681 -1.51%
2015-04-13 0 39.65 39.50 39.65 38.45 39.70 1,458,446 56,700,981 38.878 22.90 22.81 22.90 22.20 22.93 2,525,551 22.451 3.52%
2015-04-10 0 38.30 38.20 38.30 37.60 38.70 1,916,108 73,070,761 38.135 22.12 22.06 22.12 21.71 22.35 3,318,072 22.022 0.92%
2015-04-09 0 37.95 37.85 38.00 37.05 38.10 1,293,937 48,859,251 37.760 21.92 21.86 21.94 21.40 22.00 2,240,675 21.806 3.13%
2015-04-08 0 36.80 36.80 36.85 36.30 37.15 1,808,114 66,355,948 36.699 21.25 21.25 21.28 20.96 21.45 3,131,062 21.193 0.68%
2015-04-02 0 36.55 36.50 36.55 36.25 36.80 459,000 16,794,824 36.590 21.11 21.08 21.11 20.93 21.25 794,838 21.130 0.69%
2015-04-01 0 36.30 36.20 36.30 35.30 36.55 2,789,289 100,426,000 36.004 20.96 20.90 20.96 20.38 21.11 4,830,136 20.792 2.69%
2015-03-31 0 35.35 35.35 35.50 35.30 35.80 1,395,978 49,580,111 35.516 20.41 20.41 20.50 20.38 20.67 2,417,377 20.510 -0.56%
2015-03-30 0 35.55 35.55 35.60 35.40 36.00 1,230,850 43,836,295 35.615 20.53 20.53 20.56 20.44 20.79 2,131,429 20.567 -1.11%
2015-03-27 0 35.95 35.75 36.00 35.65 36.20 1,212,794 43,619,246 35.966 20.76 20.64 20.79 20.59 20.90 2,100,162 20.769 0.42%
2015-03-26 0 35.80 35.75 35.90 35.65 36.50 578,205 20,725,201 35.844 20.67 20.64 20.73 20.59 21.08 1,001,262 20.699 -0.42%
2015-03-25 0 35.95 35.95 36.00 35.75 36.30 978,551 35,232,057 36.004 20.76 20.76 20.79 20.64 20.96 1,694,530 20.792 -0.28%
2015-03-24 0 36.05 35.95 36.10 35.75 36.50 1,488,617 53,712,118 36.082 20.82 20.76 20.85 20.64 21.08 2,577,797 20.836 0.70%
2015-03-23 0 35.80 35.75 35.80 35.50 36.00 5,055,106 181,165,437 35.838 20.67 20.64 20.67 20.50 20.79 8,753,789 20.696 -0.14%
2015-03-20 0 35.85 35.25 35.85 33.50 36.10 12,009,593 416,244,925 34.659 20.70 20.36 20.70 19.35 20.85 20,796,684 20.015 3.91%
2015-03-19 0 34.50 34.40 34.50 34.20 34.80 2,306,500 79,551,196 34.490 19.92 19.87 19.92 19.75 20.10 3,994,103 19.917 -0.72%
2015-03-18 0 34.75 34.65 34.75 34.60 35.40 2,647,094 91,876,949 34.709 20.07 20.01 20.07 19.98 20.44 4,583,900 20.043 0.14%
2015-03-17 0 34.70 34.65 34.70 34.65 35.55 857,845 29,879,131 34.830 20.04 20.01 20.04 20.01 20.53 1,485,507 20.114 -0.86%
2015-03-16 0 35.00 34.95 35.05 34.90 36.45 1,297,000 45,588,103 35.149 20.21 20.18 20.24 20.15 21.05 2,245,979 20.298 -2.37%
2015-03-13 0 35.85 35.80 35.85 35.80 36.50 204,000 7,328,750 35.925 20.70 20.67 20.70 20.67 21.08 353,261 20.746 -0.69%
2015-03-12 0 36.10 36.00 36.05 35.80 36.50 952,000 34,323,700 36.054 20.85 20.79 20.82 20.67 21.08 1,648,552 20.821 1.26%
2015-03-11 0 35.65 35.60 35.65 35.20 35.85 1,098,695 39,176,871 35.658 20.59 20.56 20.59 20.33 20.70 1,902,580 20.591 0.42%
2015-03-10 0 35.50 35.45 35.50 35.25 35.65 1,364,854 48,323,558 35.406 20.50 20.47 20.50 20.36 20.59 2,363,480 20.446 0.57%
2015-03-09 0 35.30 35.25 35.30 35.25 35.70 5,132,700 182,015,533 35.462 20.38 20.36 20.38 20.36 20.62 8,888,156 20.478 -0.84%
2015-03-06 0 35.60 35.50 35.60 35.50 36.30 1,279,489 45,630,137 35.663 20.56 20.50 20.56 20.50 20.96 2,215,656 20.594 0.71%
2015-03-05 0 35.35 35.30 35.35 35.15 36.00 4,234,600 149,891,975 35.397 20.41 20.38 20.41 20.30 20.79 7,332,941 20.441 -2.08%
2015-03-04 0 36.10 36.00 36.10 36.00 36.75 1,967,000 71,272,850 36.234 20.85 20.79 20.85 20.79 21.22 3,406,200 20.924 -0.41%
2015-03-03 0 36.25 36.20 36.25 36.00 36.45 1,058,750 38,412,922 36.281 20.93 20.90 20.93 20.79 21.05 1,833,408 20.952 -0.68%
2015-03-02 0 36.50 36.45 36.50 36.30 36.85 412,000 15,022,550 36.463 21.08 21.05 21.08 20.96 21.28 713,449 21.056 0.83%
2015-02-27 0 36.20 36.15 36.20 35.70 36.25 468,100 16,872,105 36.044 20.90 20.88 20.90 20.62 20.93 810,596 20.814 -0.14%
2015-02-26 0 36.25 36.20 36.25 36.00 36.40 2,203,750 79,383,062 36.022 20.93 20.90 20.93 20.79 21.02 3,816,174 20.802 -0.28%
2015-02-25 0 36.35 36.30 36.50 35.95 36.50 806,122 29,141,334 36.150 20.99 20.96 21.08 20.76 21.08 1,395,939 20.876 0.55%
2015-02-24 0 36.15 36.10 36.20 36.10 36.50 2,296,748 82,746,486 36.028 20.88 20.85 20.90 20.85 21.08 3,977,216 20.805 -0.28%
2015-02-23 0 36.25 36.25 36.30 36.00 36.65 2,252,954 81,160,425 36.024 20.93 20.93 20.96 20.79 21.16 3,901,379 20.803 0.28%
2015-02-18 0 36.15 36.10 36.15 36.00 36.35 828,800 29,848,350 36.014 20.88 20.85 20.88 20.79 20.99 1,435,210 20.797 -0.41%
2015-02-17 0 36.30 36.25 36.30 35.90 36.35 200,000 7,237,025 36.185 20.96 20.93 20.96 20.73 20.99 346,335 20.896 0.00%
2015-02-16 0 36.30 36.25 36.30 36.00 36.45 239,000 8,663,700 36.250 20.96 20.93 20.96 20.79 21.05 413,870 20.933 0.41%
2015-02-13 0 36.15 36.10 36.25 35.95 36.75 961,577 34,729,685 36.117 20.88 20.85 20.93 20.76 21.22 1,665,137 20.857 0.70%
2015-02-12 0 35.90 35.85 35.95 35.70 36.85 661,100 23,749,165 35.924 20.73 20.70 20.76 20.62 21.28 1,144,809 20.745 -0.14%
2015-02-11 0 35.95 35.90 36.05 35.85 37.15 349,327 12,602,252 36.076 20.76 20.73 20.82 20.70 21.45 604,920 20.833 -2.04%
2015-02-10 0 36.70 36.65 36.70 36.50 37.30 276,927 10,150,367 36.654 21.19 21.16 21.19 21.08 21.54 479,547 21.167 -0.54%
2015-02-09 0 36.90 36.85 37.00 36.65 37.35 237,525 8,781,622 36.971 21.31 21.28 21.37 21.16 21.57 411,316 21.350 -0.27%
2015-02-06 0 37.00 36.90 37.00 36.95 37.35 425,103 15,730,796 37.005 21.37 21.31 21.37 21.34 21.57 736,139 21.369 -0.27%
2015-02-05 0 37.10 37.05 37.10 36.85 37.50 3,012,000 111,449,083 37.002 21.42 21.40 21.42 21.28 21.66 5,215,798 21.368 0.95%
2015-02-04 0 36.75 36.75 36.90 36.55 37.20 1,184,927 43,500,045 36.711 21.22 21.22 21.31 21.11 21.48 2,051,906 21.200 0.27%
2015-02-03 0 36.65 36.60 36.75 36.25 36.90 603,500 22,109,800 36.636 21.16 21.14 21.22 20.93 21.31 1,045,064 21.156 0.55%
2015-02-02 0 36.45 36.45 36.50 36.35 36.75 429,000 15,646,910 36.473 21.05 21.05 21.08 20.99 21.22 742,888 21.062 -1.22%
2015-01-30 0 36.90 36.80 37.00 36.80 37.45 268,600 9,937,060 36.996 21.31 21.25 21.37 21.25 21.63 465,127 21.364 -0.14%
2015-01-29 0 36.95 36.90 37.00 36.75 37.65 523,900 19,372,405 36.977 21.34 21.31 21.37 21.22 21.74 907,223 21.354 -1.34%
2015-01-28 0 37.45 37.40 37.50 37.25 37.80 625,927 23,473,237 37.502 21.63 21.60 21.66 21.51 21.83 1,083,901 21.656 0.27%
2015-01-27 0 37.35 37.25 37.45 37.05 37.65 2,632,000 98,073,450 37.262 21.57 21.51 21.63 21.40 21.74 4,557,763 21.518 0.95%
2015-01-26 0 37.00 36.90 37.00 36.40 37.15 442,493 16,260,107 36.747 21.37 21.31 21.37 21.02 21.45 766,253 21.220 1.09%
2015-01-23 0 36.60 36.40 36.60 36.00 36.60 2,996,000 108,325,250 36.157 21.14 21.02 21.14 20.79 21.14 5,188,091 20.880 2.95%
2015-01-22 0 35.55 35.45 35.55 35.30 36.00 782,000 27,777,925 35.522 20.53 20.47 20.53 20.38 20.79 1,354,168 20.513 -0.28%
2015-01-21 0 35.65 35.50 35.70 35.00 35.75 580,837 20,671,312 35.589 20.59 20.50 20.62 20.21 20.64 1,005,820 20.552 1.13%
2015-01-20 0 35.25 35.10 35.25 34.95 35.35 1,076,850 37,737,587 35.044 20.36 20.27 20.36 20.18 20.41 1,864,752 20.237 0.71%
2015-01-19 0 35.00 34.95 35.00 34.75 35.10 546,900 19,128,605 34.976 20.21 20.18 20.21 20.07 20.27 947,052 20.198 0.29%
2015-01-16 0 34.90 34.90 35.00 34.75 35.15 211,155 7,379,888 34.950 20.15 20.15 20.21 20.07 20.30 365,651 20.183 0.00%
2015-01-15 0 34.90 34.85 34.90 34.80 35.35 432,905 15,134,834 34.961 20.15 20.13 20.15 20.10 20.41 749,650 20.189 -0.14%
2015-01-14 0 34.95 34.85 34.95 34.75 35.00 504,196 17,586,376 34.880 20.18 20.13 20.18 20.07 20.21 873,102 20.142 -0.14%
2015-01-13 0 35.00 34.90 35.00 34.90 35.10 839,341 29,367,267 34.988 20.21 20.15 20.21 20.15 20.27 1,453,464 20.205 -0.43%
2015-01-12 0 35.15 35.10 35.15 35.10 35.65 354,854 12,520,238 35.283 20.30 20.27 20.30 20.27 20.59 614,491 20.375 0.86%
2015-01-09 0 34.85 34.85 34.95 34.70 35.20 287,000 10,017,827 34.905 20.13 20.13 20.18 20.04 20.33 496,990 20.157 -0.14%
2015-01-08 0 34.90 34.80 34.90 34.50 34.90 164,000 5,703,100 34.775 20.15 20.10 20.15 19.92 20.15 283,994 20.082 0.58%
2015-01-07 0 34.70 34.70 34.80 34.30 34.85 148,750 5,151,475 34.632 20.04 20.04 20.10 19.81 20.13 257,586 19.999 0.29%
2015-01-06 0 34.60 34.60 34.65 34.55 35.25 2,774,000 97,063,600 34.990 19.98 19.98 20.01 19.95 20.36 4,803,660 20.206 -2.54%
2015-01-05 0 35.50 35.35 35.50 34.75 35.55 310,139 10,977,448 35.395 20.50 20.41 20.50 20.07 20.53 537,059 20.440 0.42%
2015-01-02 0 35.35 35.20 35.40 35.20 35.50 431,000 15,241,600 35.363 20.41 20.33 20.44 20.33 20.50 746,351 20.421 0.43%
2014-12-31 0 35.20 35.10 35.20 35.00 35.80 31,000 1,093,500 35.274 20.33 20.27 20.33 20.21 20.67 53,682 20.370 -0.14%
2014-12-30 0 35.25 35.15 35.25 35.00 35.45 486,001 17,131,185 35.249 20.36 20.30 20.36 20.21 20.47 841,595 20.356 -0.14%
2014-12-29 0 35.30 35.20 35.30 35.20 35.50 279,000 9,838,375 35.263 20.38 20.33 20.38 20.33 20.50 483,137 20.364 1.29%
2014-12-24 0 34.85 34.85 34.90 34.50 34.95 294,000 10,249,100 34.861 20.13 20.13 20.15 19.92 20.18 509,112 20.131 -0.57%
2014-12-23 0 35.05 35.00 35.05 34.65 35.30 195,000 6,819,900 34.974 20.24 20.21 20.24 20.01 20.38 337,676 20.197 0.86%
2014-12-22 0 34.75 34.65 34.75 34.30 34.75 1,135,122 39,295,858 34.618 20.07 20.01 20.07 19.81 20.07 1,965,660 19.991 1.46%
2014-12-19 0 34.25 34.20 34.40 34.10 34.55 548,854 18,805,618 34.263 19.78 19.75 19.87 19.69 19.95 950,435 19.786 0.00%
2014-12-18 0 34.25 34.25 34.30 34.20 34.40 895,000 30,750,849 34.358 19.78 19.78 19.81 19.75 19.87 1,549,847 19.841 -0.44%
2014-12-17 0 34.40 34.35 34.40 34.35 34.90 926,400 31,913,054 34.448 19.87 19.84 19.87 19.84 20.15 1,604,222 19.893 -0.15%
2014-12-16 0 34.45 34.45 34.50 34.45 34.75 812,554 28,146,041 34.639 19.89 19.89 19.92 19.89 20.07 1,407,078 20.003 -1.01%
2014-12-15 0 34.80 34.80 34.90 34.65 35.00 202,000 7,028,050 34.792 20.10 20.10 20.15 20.01 20.21 349,798 20.092 -1.56%
2014-12-12 0 35.35 35.25 35.40 34.95 35.45 133,860 4,731,755 35.349 20.41 20.36 20.44 20.18 20.47 231,802 20.413 0.43%
2014-12-11 0 35.20 35.10 35.15 34.40 35.35 412,942 14,374,964 34.811 20.33 20.27 20.30 19.87 20.41 715,080 20.103 -0.14%
2014-12-10 0 35.25 35.25 35.30 35.05 35.60 433,365 15,319,213 35.349 20.36 20.36 20.38 20.24 20.56 750,446 20.413 -1.12%
2014-12-09 0 35.65 35.50 35.65 35.35 35.90 631,334 22,436,846 35.539 20.59 20.50 20.59 20.41 20.73 1,093,264 20.523 0.28%
2014-12-08 0 35.55 35.55 35.60 35.50 36.60 605,000 21,876,200 36.159 20.53 20.53 20.56 20.50 21.14 1,047,662 20.881 -2.60%
2014-12-05 0 36.50 36.45 36.50 36.40 36.70 302,000 11,033,680 36.535 21.08 21.05 21.08 21.02 21.19 522,965 21.098 -0.27%
2014-12-04 0 36.60 36.60 36.65 36.60 36.70 212,008 7,789,615 36.742 21.14 21.14 21.16 21.14 21.19 367,128 21.218 -0.41%
2014-12-03 0 36.75 36.60 36.75 36.60 37.65 373,000 13,877,525 37.205 21.22 21.14 21.22 21.14 21.74 645,914 21.485 -1.21%
2014-12-02 0 37.20 37.15 37.25 36.95 37.45 759,500 28,179,050 37.102 21.48 21.45 21.51 21.34 21.63 1,315,205 21.426 0.68%
2014-12-01 0 36.95 36.95 37.15 36.65 37.55 1,376,015 50,887,700 36.982 21.34 21.34 21.45 21.16 21.68 2,382,808 21.356 -1.07%
2014-11-28 0 37.35 37.25 37.35 37.10 37.40 323,840 12,065,012 37.256 21.57 21.51 21.57 21.42 21.60 560,785 21.515 0.00%
2014-11-27 0 37.35 37.25 37.40 36.90 37.45 266,000 9,902,525 37.228 21.57 21.51 21.60 21.31 21.63 460,625 21.498 0.95%
2014-11-26 0 37.00 36.90 37.10 36.85 37.25 558,000 20,676,325 37.054 21.37 21.31 21.42 21.28 21.51 966,273 21.398 0.27%
2014-11-25 0 36.90 36.75 37.15 36.75 37.40 489,055 18,198,023 37.211 21.31 21.22 21.45 21.22 21.60 846,883 21.488 -0.67%
2014-11-24 0 37.15 37.00 37.15 36.70 37.40 423,718 15,690,538 37.031 21.45 21.37 21.45 21.19 21.60 733,741 21.384 2.34%
2014-11-21 0 36.30 36.10 36.45 35.90 36.55 242,220 8,777,799 36.239 20.96 20.85 21.05 20.73 21.11 419,446 20.927 0.14%
2014-11-20 0 36.25 36.00 36.25 35.90 36.50 336,000 12,165,250 36.206 20.93 20.79 20.93 20.73 21.08 581,842 20.908 0.55%
2014-11-19 0 36.05 36.05 36.10 35.90 36.95 228,000 8,248,550 36.178 20.82 20.82 20.85 20.73 21.34 394,821 20.892 -1.50%
2014-11-18 0 36.60 36.40 36.60 36.10 37.00 248,500 9,074,750 36.518 21.14 21.02 21.14 20.85 21.37 430,321 21.088 -1.35%
2014-11-17 0 37.10 36.95 37.10 36.85 37.30 123,900 4,586,240 37.016 21.42 21.34 21.42 21.28 21.54 214,554 21.376 0.68%
2014-11-14 0 36.85 36.85 36.90 36.80 37.00 962,400 35,499,983 36.887 21.28 21.28 21.31 21.25 21.37 1,666,562 21.301 0.00%
2014-11-13 0 36.85 36.70 36.85 36.70 37.70 479,815 17,791,565 37.080 21.28 21.19 21.28 21.19 21.77 830,883 21.413 -1.73%
2014-11-12 0 37.50 37.45 37.50 37.35 37.55 118,371 4,433,618 37.455 21.66 21.63 21.66 21.57 21.68 204,980 21.630 0.81%
2014-11-11 0 37.20 37.15 37.35 37.10 38.00 244,730 9,186,623 37.538 21.48 21.45 21.57 21.42 21.94 423,792 21.677 -1.85%
2014-11-10 0 37.90 37.85 37.95 37.90 38.30 483,456 18,410,336 38.081 21.89 21.86 21.92 21.89 22.12 837,188 21.991 -0.13%
2014-11-07 0 37.95 37.75 38.00 37.70 38.40 970,713 37,081,476 38.200 21.92 21.80 21.94 21.77 22.18 1,680,957 22.060 -0.78%
2014-11-06 0 38.25 38.25 38.30 38.10 38.70 93,387 3,577,571 38.309 22.09 22.09 22.12 22.00 22.35 161,716 22.123 -0.26%
2014-11-05 0 38.35 38.25 38.35 38.20 39.20 117,000 4,511,700 38.562 22.15 22.09 22.15 22.06 22.64 202,606 22.268 -1.67%
2014-11-04 0 39.00 38.90 39.00 38.85 39.35 121,000 4,731,075 39.100 22.52 22.46 22.52 22.43 22.72 209,532 22.579 -0.26%
2014-11-03 0 39.10 38.95 39.15 38.60 39.35 175,000 6,846,175 39.121 22.58 22.49 22.61 22.29 22.72 303,043 22.591 0.26%
2014-10-31 0 39.00 38.65 39.00 38.30 39.20 675,519 26,253,731 38.865 22.52 22.32 22.52 22.12 22.64 1,169,778 22.443 0.91%
2014-10-30 0 38.65 38.55 38.65 38.30 38.70 224,196 8,655,910 38.609 22.32 22.26 22.32 22.12 22.35 388,234 22.296 1.58%
2014-10-29 0 38.05 38.05 38.20 38.00 38.30 145,000 5,517,525 38.052 21.97 21.97 22.06 21.94 22.12 251,093 21.974 0.00%
2014-10-28 0 38.05 37.90 38.05 37.55 38.15 130,048 4,926,730 37.884 21.97 21.89 21.97 21.68 22.03 225,201 21.877 1.06%
2014-10-27 0 37.65 37.60 37.75 37.60 38.25 135,000 5,099,050 37.771 21.74 21.71 21.80 21.71 22.09 233,776 21.812 -1.83%
2014-10-24 0 38.35 38.25 38.55 38.25 39.20 561,900 21,677,960 38.580 22.15 22.09 22.26 22.09 22.64 973,027 22.279 -1.03%
2014-10-23 0 38.75 38.60 38.85 37.85 38.85 491,139 18,982,479 38.650 22.38 22.29 22.43 21.86 22.43 850,492 22.319 0.78%
2014-10-22 0 38.45 38.45 38.70 38.35 39.00 359,000 13,887,800 38.685 22.20 22.20 22.35 22.15 22.52 621,670 22.339 0.26%
2014-10-21 0 38.35 38.25 38.40 37.95 38.40 1,422,279 54,208,137 38.114 22.15 22.09 22.18 21.92 22.18 2,462,922 22.010 1.32%
2014-10-20 0 37.85 37.85 37.95 37.80 38.25 2,354,089 89,780,095 38.138 21.86 21.86 21.92 21.83 22.09 4,076,512 22.024 0.13%
2014-10-17 0 37.80 37.95 38.00 37.40 38.00 188,336 7,114,463 37.775 21.83 21.92 21.94 21.60 21.94 326,136 21.814 0.00%
2014-10-16 0 37.80 37.65 37.80 37.50 37.90 117,000 4,405,900 37.657 21.83 21.74 21.83 21.66 21.89 202,606 21.746 -0.40%
2014-10-15 0 37.95 37.95 38.20 37.50 38.40 611,000 23,220,000 38.003 21.92 21.92 22.06 21.66 22.18 1,058,052 21.946 0.66%
2014-10-14 0 37.70 37.70 37.85 37.55 38.10 88,000 3,323,150 37.763 21.77 21.77 21.86 21.68 22.00 152,387 21.807 -0.79%
2014-10-13 0 38.00 37.90 38.00 37.45 38.05 101,281 3,829,080 37.806 21.94 21.89 21.94 21.63 21.97 175,386 21.832 -0.39%
2014-10-10 0 38.15 37.90 38.00 37.80 38.35 123,000 4,683,400 38.076 22.03 21.89 21.94 21.83 22.15 212,996 21.988 -0.52%
2014-10-09 0 38.35 38.30 38.50 38.10 38.70 169,791 6,530,714 38.463 22.15 22.12 22.23 22.00 22.35 294,022 22.212 0.92%
2014-10-08 0 38.00 37.90 38.00 37.90 38.30 930,621 35,395,408 38.034 21.94 21.89 21.94 21.89 22.12 1,611,531 21.964 -1.04%
2014-10-07 0 38.40 38.25 38.40 37.65 38.40 797,010 30,319,860 38.042 22.18 22.09 22.18 21.74 22.18 1,380,160 21.968 0.79%
2014-10-06 0 38.10 38.00 38.10 37.80 38.35 1,556,036 59,171,806 38.027 22.00 21.94 22.00 21.83 22.15 2,694,545 21.960 0.53%
2014-10-03 0 37.90 37.90 38.10 37.40 38.20 749,000 28,343,800 37.842 21.89 21.89 22.00 21.60 22.06 1,297,023 21.853 -1.43%
2014-09-30 0 38.45 38.25 38.50 37.90 38.80 531,037 20,308,967 38.244 22.20 22.09 22.23 21.89 22.41 919,582 22.085 0.00%
2014-09-29 0 38.45 38.35 38.55 38.05 39.15 180,200 6,935,950 38.490 22.20 22.15 22.26 21.97 22.61 312,047 22.227 -2.90%
2014-09-26 0 39.60 39.50 39.60 39.25 40.20 333,000 13,180,055 39.580 22.87 22.81 22.87 22.67 23.21 576,647 22.856 -0.75%
2014-09-25 0 39.90 39.75 39.95 39.65 40.50 413,000 16,551,463 40.076 23.04 22.95 23.07 22.90 23.39 715,181 23.143 -1.24%
2014-09-24 0 40.40 40.30 40.40 39.75 40.45 770,298 31,005,270 40.251 23.33 23.27 23.33 22.95 23.36 1,333,904 23.244 0.50%
2014-09-23 0 40.20 40.20 40.30 40.10 41.05 589,751 23,961,078 40.629 23.21 23.21 23.27 23.16 23.71 1,021,256 23.462 -2.19%
2014-09-22 0 41.10 41.10 41.20 41.00 42.65 346,665 14,384,415 41.494 23.73 23.73 23.79 23.68 24.63 600,310 23.962 -3.63%
2014-09-19 0 42.65 42.20 42.60 42.15 42.80 1,357,134 57,601,123 42.443 24.63 24.37 24.60 24.34 24.72 2,350,112 24.510 0.12%
2014-09-18 0 42.60 42.25 42.65 42.25 43.45 208,000 8,874,800 42.667 24.60 24.40 24.63 24.40 25.09 360,188 24.639 -0.35%
2014-09-17 0 42.75 42.70 43.05 42.70 43.80 211,070 9,125,744 43.236 24.69 24.66 24.86 24.66 25.29 365,504 24.968 -1.95%
2014-09-16 0 43.60 43.35 43.55 43.30 44.30 250,000 10,910,125 43.641 25.18 25.03 25.15 25.00 25.58 432,918 25.201 -0.23%
2014-09-15 0 43.70 43.60 43.75 43.50 44.25 129,000 5,643,100 43.745 25.24 25.18 25.26 25.12 25.55 223,386 25.262 -0.91%
2014-09-12 0 44.10 44.00 44.10 43.70 44.40 334,317 14,703,172 43.980 25.47 25.41 25.47 25.24 25.64 578,928 25.397 1.82%
2014-09-11 0 43.50 43.40 43.70 43.10 44.50 127,648 5,576,050 43.683 25.01 24.95 25.13 24.78 25.59 222,014 25.116 -1.25%
2014-09-10 0 44.05 43.85 44.05 43.85 45.00 475,075 20,966,422 44.133 25.33 25.21 25.33 25.21 25.87 826,283 25.374 -0.11%
2014-09-08 0 44.10 43.95 44.10 43.75 44.40 407,247 17,786,486 43.675 25.36 25.27 25.36 25.15 25.53 708,312 25.111 1.15%
2014-09-05 0 43.60 43.40 43.60 43.00 43.65 422,852 18,340,654 43.374 25.07 24.95 25.07 24.72 25.10 735,454 24.938 0.11%
2014-09-04 0 43.55 43.40 43.65 43.00 43.70 357,539 15,488,694 43.320 25.04 24.95 25.10 24.72 25.13 621,857 24.907 1.40%
2014-09-03 0 42.95 42.90 42.95 42.45 43.00 364,539 15,617,195 42.841 24.69 24.67 24.69 24.41 24.72 634,032 24.632 0.59%
2014-09-02 0 42.70 42.45 42.70 42.20 42.85 143,525 6,110,476 42.574 24.55 24.41 24.55 24.26 24.64 249,629 24.478 1.18%
2014-09-01 0 42.20 42.05 42.20 42.00 43.75 271,000 11,599,143 42.801 24.26 24.18 24.26 24.15 25.15 471,342 24.609 -2.54%
2014-08-29 0 43.30 43.15 43.30 43.10 44.00 232,779 10,197,590 43.808 24.90 24.81 24.90 24.78 25.30 404,865 25.188 -1.03%
2014-08-28 0 43.75 43.75 43.80 43.70 44.95 200,000 8,835,775 44.179 25.15 25.15 25.18 25.13 25.84 347,854 25.401 -1.24%
2014-08-27 0 44.30 44.15 44.30 44.20 44.50 94,000 4,166,275 44.322 25.47 25.38 25.47 25.41 25.59 163,491 25.483 -0.23%
2014-08-26 0 44.40 44.35 44.40 44.00 44.45 233,100 10,341,730 44.366 25.53 25.50 25.53 25.30 25.56 405,424 25.508 0.00%
2014-08-25 0 44.40 44.30 44.45 43.50 44.45 71,500 3,160,400 44.201 25.53 25.47 25.56 25.01 25.56 124,358 25.414 2.07%
2014-08-22 0 43.50 43.45 43.80 43.45 44.20 828,521 36,388,143 43.919 25.01 24.98 25.18 24.98 25.41 1,441,021 25.252 0.58%
2014-08-21 0 43.25 43.25 43.55 43.25 43.85 113,000 4,917,275 43.516 24.87 24.87 25.04 24.87 25.21 196,537 25.020 -1.48%
2014-08-20 0 43.90 43.75 43.90 43.25 44.00 309,139 13,544,174 43.813 25.24 25.15 25.24 24.87 25.30 537,676 25.190 0.46%
2014-08-19 0 43.70 43.45 43.75 42.45 43.90 381,600 16,506,220 43.255 25.13 24.98 25.15 24.41 25.24 663,705 24.870 4.05%
2014-08-18 0 42.00 41.95 42.00 41.90 42.55 860,000 36,123,475 42.004 24.15 24.12 24.15 24.09 24.46 1,495,772 24.150 0.00%
2014-08-15 0 42.00 41.95 42.00 41.75 42.50 769,920 32,316,240 41.974 24.15 24.12 24.15 24.00 24.44 1,339,098 24.133 0.00%
2014-08-14 0 42.00 41.95 42.10 41.90 42.30 50,000 2,100,800 42.016 24.15 24.12 24.21 24.09 24.32 86,963 24.157 0.00%
2014-08-13 0 42.00 41.95 42.15 41.85 42.35 810,606 34,044,164 41.998 24.15 24.12 24.23 24.06 24.35 1,409,862 24.147 0.00%
2014-08-12 0 42.00 41.95 42.00 41.90 42.40 197,000 8,271,500 41.987 24.15 24.12 24.15 24.09 24.38 342,636 24.141 0.00%
2014-08-11 0 42.00 41.95 42.00 41.75 42.25 581,000 24,407,500 42.009 24.15 24.12 24.15 24.00 24.29 1,010,516 24.154 0.72%
2014-08-08 0 41.70 41.65 41.80 40.80 41.80 190,965 7,908,327 41.412 23.98 23.95 24.03 23.46 24.03 332,140 23.810 1.09%
2014-08-07 0 41.25 41.25 41.40 41.15 42.00 131,000 5,421,100 41.382 23.72 23.72 23.80 23.66 24.15 227,844 23.793 -1.79%
2014-08-06 0 42.00 41.85 42.10 41.80 42.00 167,300 7,018,200 41.950 24.15 24.06 24.21 24.03 24.15 290,980 24.119 0.00%
2014-08-05 0 42.00 41.95 42.00 41.80 42.50 650,000 27,308,548 42.013 24.15 24.12 24.15 24.03 24.44 1,130,525 24.156 -0.12%
2014-08-04 0 42.05 41.95 42.05 41.80 42.30 2,055,000 86,317,700 42.004 24.18 24.12 24.18 24.03 24.32 3,574,199 24.150 0.36%
2014-08-01 0 41.90 41.85 41.90 41.50 42.00 806,000 33,739,408 41.860 24.09 24.06 24.09 23.86 24.15 1,401,851 24.068 0.48%
2014-07-31 0 41.70 41.60 41.90 41.50 42.80 977,047 41,176,517 42.144 23.98 23.92 24.09 23.86 24.61 1,699,348 24.231 -2.00%
2014-07-30 0 42.55 42.80 42.85 42.35 43.00 734,000 31,376,525 42.747 24.46 24.61 24.64 24.35 24.72 1,276,624 24.578 0.00%
2014-07-29 0 42.55 42.50 42.75 42.50 43.50 232,180 9,928,143 42.761 24.46 24.44 24.58 24.44 25.01 403,824 24.585 -1.73%
2014-07-28 0 43.30 43.10 43.15 42.95 43.90 287,000 12,418,775 43.271 24.90 24.78 24.81 24.69 25.24 499,170 24.879 0.00%
2014-07-25 0 43.30 43.25 43.30 42.80 43.65 184,001 7,982,543 43.383 24.90 24.87 24.90 24.61 25.10 320,027 24.943 0.12%
2014-07-24 0 43.25 43.20 43.40 42.75 43.50 223,301 9,661,638 43.267 24.87 24.84 24.95 24.58 25.01 388,381 24.877 0.93%
2014-07-23 0 42.85 42.80 42.90 42.75 43.90 515,852 22,162,602 42.963 24.64 24.61 24.67 24.58 25.24 897,206 24.702 -0.81%
2014-07-22 0 43.20 43.15 43.25 42.95 43.90 317,000 13,703,175 43.228 24.84 24.81 24.87 24.69 25.24 551,348 24.854 0.70%
2014-07-21 0 42.90 42.80 42.90 42.65 43.50 68,000 2,916,300 42.887 24.67 24.61 24.67 24.52 25.01 118,270 24.658 -0.12%
2014-07-18 0 42.95 42.70 42.95 42.35 43.10 767,000 32,848,626 42.827 24.69 24.55 24.69 24.35 24.78 1,334,020 24.624 -0.46%
2014-07-17 0 43.15 43.10 43.15 43.10 43.50 101,692 4,397,938 43.248 24.81 24.78 24.81 24.78 25.01 176,870 24.865 0.12%
2014-07-16 0 43.10 42.95 43.10 42.95 43.45 646,350 27,837,340 43.069 24.78 24.69 24.78 24.69 24.98 1,124,177 24.762 0.94%
2014-07-15 0 42.70 42.60 42.85 42.05 43.20 285,150 12,162,440 42.653 24.55 24.49 24.64 24.18 24.84 495,953 24.523 1.55%
2014-07-14 0 42.05 42.05 42.10 42.00 43.20 2,660,139 113,029,229 42.490 24.18 24.18 24.21 24.15 24.84 4,626,699 24.430 -1.64%
2014-07-11 0 42.75 42.60 42.85 42.25 42.90 116,325 4,967,611 42.705 24.58 24.49 24.64 24.29 24.67 202,321 24.553 0.35%
2014-07-10 0 42.60 42.55 42.60 42.50 43.10 712,000 30,525,225 42.873 24.49 24.46 24.49 24.44 24.78 1,238,360 24.650 -0.47%
2014-07-09 0 42.80 42.80 43.00 42.50 43.75 305,000 13,088,650 42.914 24.61 24.61 24.72 24.44 25.15 530,477 24.673 -0.58%
2014-07-08 0 43.05 43.00 43.05 43.00 43.80 490,000 21,330,775 43.532 24.75 24.72 24.75 24.72 25.18 852,242 25.029 -1.71%
2014-07-07 0 43.80 43.75 43.95 43.70 43.95 83,000 3,635,800 43.805 25.18 25.15 25.27 25.13 25.27 144,359 25.186 0.23%
2014-07-04 0 43.70 43.70 43.80 43.50 44.00 573,002 25,076,287 43.763 25.13 25.13 25.18 25.01 25.30 996,605 25.162 2.34%
2014-07-03 0 42.70 42.70 42.75 42.45 42.95 233,000 9,950,175 42.705 24.55 24.55 24.58 24.41 24.69 405,250 24.553 -0.58%
2014-07-02 0 42.95 42.80 42.95 42.20 43.15 3,743,929 159,325,740 42.556 24.69 24.61 24.69 24.26 24.81 6,511,702 24.468 2.38%
2014-06-30 0 41.95 41.95 42.00 41.65 42.40 511,188 21,507,999 42.075 24.12 24.12 24.15 23.95 24.38 889,094 24.191 -0.59%
2014-06-27 0 42.20 41.90 42.20 41.85 42.45 143,291 6,035,792 42.123 24.26 24.09 24.26 24.06 24.41 249,222 24.219 0.48%
2014-06-26 0 42.00 41.85 42.00 41.65 42.60 2,021,180 85,590,971 42.347 24.15 24.06 24.15 23.95 24.49 3,515,377 24.348 0.00%
2014-06-25 0 42.00 41.90 42.15 42.00 42.60 119,048 5,026,706 42.224 24.15 24.09 24.23 24.15 24.49 207,057 24.277 1.20%
2014-06-24 0 41.50 41.45 41.60 41.40 42.70 345,208 14,409,156 41.741 23.86 23.83 23.92 23.80 24.55 600,410 23.999 -0.36%
2014-06-23 0 41.65 41.55 41.85 41.55 42.80 1,621,258 68,275,272 42.113 23.95 23.89 24.06 23.89 24.61 2,819,805 24.213 -0.95%
2014-06-20 0 42.05 42.00 42.35 41.90 43.15 1,631,812 69,395,811 42.527 24.18 24.15 24.35 24.09 24.81 2,838,161 24.451 -1.64%
2014-06-19 0 42.75 42.75 42.80 42.45 43.15 138,000 5,897,450 42.735 24.58 24.58 24.61 24.41 24.81 240,019 24.571 0.23%
2014-06-18 0 42.65 42.45 42.70 42.15 42.95 2,611,354 112,147,303 42.946 24.52 24.41 24.55 24.23 24.69 4,541,848 24.692 -0.81%
2014-06-17 0 43.00 42.90 43.00 42.75 43.60 303,000 13,030,475 43.005 24.72 24.67 24.72 24.58 25.07 526,999 24.726 -0.69%
2014-06-16 0 43.30 43.25 43.30 43.25 43.90 758,644 32,994,749 43.492 24.90 24.87 24.90 24.87 25.24 1,319,486 25.006 -0.46%
2014-06-13 0 43.50 43.45 43.60 43.30 43.90 259,250 11,337,775 43.733 25.01 24.98 25.07 24.90 25.24 450,906 25.144 -0.68%
2014-06-12 0 43.80 43.75 43.80 43.45 43.80 283,000 12,366,150 43.697 25.18 25.15 25.18 24.98 25.18 492,213 25.124 -0.45%
2014-06-11 0 44.00 43.95 44.00 43.60 44.30 157,040 6,898,870 43.931 25.30 25.27 25.30 25.07 25.47 273,135 25.258 0.46%
2014-06-10 0 43.80 43.75 43.90 43.60 44.15 127,139 5,567,586 43.791 25.18 25.15 25.24 25.07 25.38 221,129 25.178 0.57%
2014-06-09 0 43.55 43.55 43.70 43.40 44.40 222,000 9,718,650 43.778 25.04 25.04 25.13 24.95 25.53 386,118 25.170 -1.58%
2014-06-06 0 44.25 44.00 44.25 43.85 44.45 111,000 4,891,325 44.066 25.44 25.30 25.44 25.21 25.56 193,059 25.336 1.49%
2014-06-05 0 43.60 43.55 43.80 43.60 44.25 361,000 15,825,150 43.837 25.07 25.04 25.18 25.07 25.44 627,876 25.204 -0.68%
2014-06-04 0 43.90 43.80 44.00 43.75 44.65 133,992 5,893,150 43.981 25.24 25.18 25.30 25.15 25.67 233,048 25.287 -0.79%
2014-06-03 0 44.25 44.20 44.25 44.15 45.00 601,103 26,565,513 44.195 25.44 25.41 25.44 25.38 25.87 1,045,480 25.410 1.37%
2014-05-30 0 43.65 43.60 43.70 43.40 43.80 304,898 13,294,857 43.604 25.10 25.07 25.13 24.95 25.18 530,300 25.070 0.46%
2014-05-29 0 43.45 43.40 43.45 43.00 44.00 615,612 26,733,380 43.426 24.98 24.95 24.98 24.72 25.30 1,070,715 24.968 0.12%
2014-05-28 0 43.40 43.30 43.45 42.90 43.45 613,000 26,453,350 43.154 24.95 24.90 24.98 24.67 24.98 1,066,172 24.812 1.40%
2014-05-27 0 42.80 42.65 42.80 42.30 42.80 238,426 10,161,361 42.619 24.61 24.52 24.61 24.32 24.61 414,687 24.504 -0.12%
2014-05-26 0 42.85 42.70 42.85 42.55 43.15 254,000 10,908,000 42.945 24.64 24.55 24.64 24.46 24.81 441,774 24.691 -0.35%
2014-05-23 0 43.00 42.80 43.05 42.70 43.50 133,000 5,738,300 43.145 24.72 24.61 24.75 24.55 25.01 231,323 24.806 1.18%
2014-05-22 0 42.50 42.35 42.50 42.10 42.70 468,038 19,839,161 42.388 24.44 24.35 24.44 24.21 24.55 814,044 24.371 0.00%
2014-05-21 0 42.50 42.40 42.50 42.15 43.00 2,857,755 121,288,073 42.442 24.44 24.38 24.44 24.23 24.72 4,970,406 24.402 -0.23%
2014-05-20 0 42.60 42.55 42.70 42.45 42.90 724,000 30,914,950 42.700 24.49 24.46 24.55 24.41 24.67 1,259,231 24.551 -0.81%
2014-05-19 0 42.95 42.95 43.05 42.80 43.50 564,897 24,287,460 42.994 24.69 24.69 24.75 24.61 25.01 982,508 24.720 -0.46%
2014-05-16 0 43.15 43.00 43.15 42.75 43.35 1,574,000 67,734,191 43.033 24.81 24.72 24.81 24.58 24.92 2,737,610 24.742 0.23%
2014-05-15 0 43.05 42.95 43.15 42.85 43.50 231,000 9,944,300 43.049 24.75 24.69 24.81 24.64 25.01 401,771 24.751 0.00%
2014-05-14 0 43.05 43.00 43.15 42.55 43.50 802,000 34,514,175 43.035 24.75 24.72 24.81 24.46 25.01 1,394,894 24.743 -0.23%
2014-05-13 0 43.15 43.05 43.15 42.55 44.65 878,240 37,757,441 42.992 24.81 24.75 24.81 24.46 25.67 1,527,496 24.719 1.29%
2014-05-12 0 42.60 42.55 42.60 41.70 42.85 2,001,000 84,132,200 42.045 24.49 24.46 24.49 23.98 24.64 3,480,278 24.174 1.31%
2014-05-09 0 42.05 42.05 42.10 41.40 42.40 274,000 11,507,925 42.000 24.18 24.18 24.21 23.80 24.38 476,560 24.148 -0.24%
2014-05-08 0 42.15 42.05 42.20 41.65 42.70 701,062 29,402,057 41.939 24.23 24.18 24.26 23.95 24.55 1,219,336 24.113 -1.52%
2014-05-07 0 42.80 42.70 42.80 42.55 43.35 1,094,895 47,004,423 42.931 24.61 24.55 24.61 24.46 24.92 1,904,317 24.683 -0.12%
2014-05-05 0 42.85 42.70 42.90 42.20 42.90 377,050 16,039,215 42.539 24.64 24.55 24.67 24.26 24.67 655,792 24.458 1.30%
2014-05-02 0 42.30 42.15 42.40 41.45 42.40 289,214 12,178,248 42.108 24.32 24.23 24.38 23.83 24.38 503,021 24.210 0.59%
2014-04-30 0 42.05 41.75 42.05 40.15 42.20 186,000 7,795,750 41.913 24.18 24.00 24.18 23.08 24.26 323,504 24.098 -0.12%
2014-04-29 0 42.10 42.00 42.15 40.55 42.15 653,000 27,170,125 41.608 24.21 24.15 24.23 23.31 24.23 1,135,743 23.923 2.81%
2014-04-28 0 40.95 40.95 41.15 40.80 41.30 153,000 6,268,825 40.973 23.54 23.54 23.66 23.46 23.75 266,108 23.557 -0.10%
2014-04-25 0 41.60 41.60 41.65 41.05 42.40 1,171,185 48,790,871 41.659 23.57 23.57 23.60 23.26 24.02 2,067,320 23.601 -1.30%
2014-04-24 0 42.15 42.05 42.15 41.95 42.50 152,894 6,428,776 42.047 23.88 23.82 23.88 23.77 24.08 269,881 23.821 0.72%
2014-04-23 0 41.85 41.85 42.00 41.45 42.15 307,064 12,866,396 41.901 23.71 23.71 23.79 23.48 23.88 542,015 23.738 0.60%
2014-04-22 0 41.60 41.55 41.60 40.85 41.70 288,000 11,957,625 41.520 23.57 23.54 23.57 23.14 23.62 508,364 23.522 0.60%
2014-04-17 0 41.35 41.30 41.35 41.10 41.45 142,000 5,867,400 41.320 23.43 23.40 23.43 23.28 23.48 250,652 23.409 0.85%
2014-04-16 0 41.00 40.95 41.00 40.80 41.40 320,000 13,042,600 40.758 23.23 23.20 23.23 23.11 23.45 564,849 23.090 0.86%
2014-04-15 0 40.65 40.60 40.70 40.25 40.85 1,659,000 67,477,990 40.674 23.03 23.00 23.06 22.80 23.14 2,928,388 23.043 -0.25%
2014-04-14 0 40.75 40.60 40.80 40.50 40.85 165,000 6,721,503 40.736 23.09 23.00 23.11 22.94 23.14 291,250 23.078 -0.24%
2014-04-11 0 40.85 40.70 40.95 40.70 42.00 184,360 7,546,422 40.933 23.14 23.06 23.20 23.06 23.79 325,424 23.190 -1.57%
2014-04-10 0 41.50 41.30 41.50 40.40 41.55 201,000 8,249,450 41.042 23.51 23.40 23.51 22.89 23.54 354,796 23.251 2.60%
2014-04-09 0 40.45 40.45 40.50 40.25 40.80 127,000 5,146,250 40.522 22.92 22.92 22.94 22.80 23.11 224,174 22.956 0.12%
2014-04-08 0 40.40 40.20 40.40 40.15 40.90 60,000 2,429,600 40.493 22.89 22.77 22.89 22.75 23.17 105,909 22.940 0.37%
2014-04-07 0 40.25 40.25 40.30 40.00 40.50 178,000 7,161,900 40.235 22.80 22.80 22.83 22.66 22.94 314,197 22.794 0.75%
2014-04-04 0 39.95 39.90 39.95 39.80 40.30 268,000 10,713,200 39.975 22.63 22.60 22.63 22.55 22.83 473,061 22.647 -0.12%
2014-04-03 0 40.00 39.95 40.05 39.70 40.50 269,230 10,756,665 39.953 22.66 22.63 22.69 22.49 22.94 475,232 22.635 -0.25%
2014-04-02 0 40.10 39.95 40.20 39.50 40.20 674,484 26,818,268 39.761 22.72 22.63 22.77 22.38 22.77 1,190,567 22.526 2.56%
2014-04-01 0 39.10 38.95 39.20 38.25 39.20 488,000 18,967,325 38.867 22.15 22.07 22.21 21.67 22.21 861,395 22.019 0.13%
2014-03-31 0 39.05 39.00 39.05 37.35 39.60 791,069 30,771,144 38.898 22.12 22.09 22.12 21.16 22.43 1,396,358 22.037 4.55%
2014-03-28 0 37.35 37.40 37.45 36.95 37.45 182,000 6,764,250 37.166 21.16 21.19 21.22 20.93 21.22 321,258 21.056 2.19%
2014-03-27 0 36.55 36.75 36.90 36.00 37.45 417,020 15,279,255 36.639 20.71 20.82 20.90 20.39 21.22 736,104 20.757 0.27%
2014-03-26 0 36.45 36.25 36.50 36.15 36.65 448,843 16,335,801 36.395 20.65 20.54 20.68 20.48 20.76 792,276 20.619 1.25%
2014-03-25 0 36.00 36.00 36.05 35.45 36.35 491,062 17,606,897 35.855 20.39 20.39 20.42 20.08 20.59 866,799 20.313 0.56%
2014-03-24 0 35.80 35.80 36.00 34.75 36.10 385,083 13,597,782 35.311 20.28 20.28 20.39 19.69 20.45 679,730 20.005 3.02%
2014-03-21 0 34.75 34.65 34.85 34.60 35.05 961,000 33,428,687 34.785 19.69 19.63 19.74 19.60 19.86 1,696,312 19.707 -0.29%
2014-03-20 0 34.85 34.75 34.90 34.75 36.25 1,094,000 38,260,175 34.973 19.74 19.69 19.77 19.69 20.54 1,931,077 19.813 -3.33%
2014-03-19 0 36.05 35.90 36.05 35.90 36.95 258,000 9,357,475 36.269 20.42 20.34 20.42 20.34 20.93 455,409 20.547 -2.44%
2014-03-18 0 36.95 36.80 36.95 36.35 36.95 330,000 12,109,175 36.694 20.93 20.85 20.93 20.59 20.93 582,500 20.788 1.65%
2014-03-17 0 36.35 36.20 36.35 36.15 37.00 122,000 4,428,740 36.301 20.59 20.51 20.59 20.48 20.96 215,349 20.565 -0.14%
2014-03-14 0 36.40 36.40 36.65 35.85 36.65 954,000 34,676,850 36.349 20.62 20.62 20.76 20.31 20.76 1,683,956 20.592 0.69%
2014-03-13 0 36.15 36.05 36.20 35.90 36.50 998,000 36,053,670 36.126 20.48 20.42 20.51 20.34 20.68 1,761,622 20.466 0.00%
2014-03-12 0 36.15 36.00 36.20 35.90 36.40 383,718 13,825,303 36.030 20.48 20.39 20.51 20.34 20.62 677,321 20.412 -0.55%
2014-03-11 0 36.35 36.25 36.45 35.85 36.75 211,700 7,676,100 36.259 20.59 20.54 20.65 20.31 20.82 373,683 20.542 1.25%
2014-03-10 0 35.90 35.90 35.95 35.70 36.25 163,000 5,861,850 35.962 20.34 20.34 20.37 20.22 20.54 287,720 20.373 -0.97%
2014-03-07 0 36.25 36.10 36.25 36.00 36.40 60,000 2,172,900 36.215 20.54 20.45 20.54 20.39 20.62 105,909 20.517 0.42%
2014-03-06 0 36.10 35.90 36.10 35.55 36.20 237,000 8,528,125 35.984 20.45 20.34 20.45 20.14 20.51 418,341 20.386 0.00%
2014-03-05 0 36.10 36.00 36.10 35.55 36.40 210,200 7,565,570 35.992 20.45 20.39 20.45 20.14 20.62 371,035 20.390 0.42%
2014-03-04 0 35.95 35.95 36.10 35.80 36.45 163,000 5,869,725 36.011 20.37 20.37 20.45 20.28 20.65 287,720 20.401 0.28%
2014-03-03 0 35.85 35.65 35.90 35.60 36.50 367,446 13,175,821 35.858 20.31 20.20 20.34 20.17 20.68 648,598 20.314 -1.65%
2014-02-28 0 36.45 36.40 36.45 36.40 36.75 168,414 6,143,461 36.478 20.65 20.62 20.65 20.62 20.82 297,276 20.666 0.41%
2014-02-27 0 36.30 36.25 36.40 36.15 36.45 280,000 10,163,875 36.300 20.56 20.54 20.62 20.48 20.65 494,243 20.565 -0.14%
2014-02-26 0 36.35 36.30 36.35 35.85 36.40 89,000 3,220,975 36.191 20.59 20.56 20.59 20.31 20.62 157,099 20.503 0.55%
2014-02-25 0 36.15 36.05 36.20 35.80 36.70 90,000 3,246,825 36.076 20.48 20.42 20.51 20.28 20.79 158,864 20.438 -0.69%
2014-02-24 0 36.40 36.10 36.45 36.00 37.25 977,426 35,482,318 36.302 20.62 20.45 20.65 20.39 21.10 1,725,306 20.566 0.00%
2014-02-21 0 36.40 36.25 36.40 36.15 36.50 136,000 4,946,425 36.371 20.62 20.54 20.62 20.48 20.68 240,061 20.605 0.28%
2014-02-20 0 36.30 36.25 36.40 36.15 36.45 275,000 9,994,850 36.345 20.56 20.54 20.62 20.48 20.65 485,417 20.590 0.00%
2014-02-19 0 36.30 36.25 36.45 36.00 36.40 284,000 10,259,950 36.127 20.56 20.54 20.65 20.39 20.62 501,303 20.467 0.14%
2014-02-18 0 36.25 36.25 36.30 35.60 36.60 209,000 7,589,925 36.315 20.54 20.54 20.56 20.17 20.73 368,917 20.574 0.14%
2014-02-17 0 36.20 36.20 36.35 36.10 36.60 142,000 5,157,375 36.320 20.51 20.51 20.59 20.45 20.73 250,652 20.576 -0.69%
2014-02-14 0 36.45 36.45 36.50 36.45 37.45 647,426 23,685,428 36.584 20.65 20.65 20.68 20.65 21.22 1,142,806 20.726 -0.82%
2014-02-13 0 36.75 36.75 36.80 36.50 37.40 280,000 10,296,975 36.775 20.82 20.82 20.85 20.68 21.19 494,243 20.834 -1.74%
2014-02-12 0 37.40 37.25 37.40 37.20 38.05 218,824 8,190,310 37.429 21.19 21.10 21.19 21.07 21.56 386,258 21.204 1.49%
2014-02-11 0 36.85 36.75 36.90 36.60 37.20 255,000 9,398,525 36.857 20.88 20.82 20.90 20.73 21.07 450,114 20.880 0.41%
2014-02-10 0 36.70 36.70 36.75 36.70 36.90 194,000 7,135,275 36.780 20.79 20.79 20.82 20.79 20.90 342,440 20.837 0.41%
2014-02-07 0 36.55 36.50 36.55 36.05 36.90 99,857 3,643,691 36.489 20.71 20.68 20.71 20.42 20.90 176,263 20.672 0.41%
2014-02-06 0 36.40 36.30 36.40 35.50 36.70 604,445 21,952,039 36.318 20.62 20.56 20.62 20.11 20.79 1,066,938 20.575 1.68%
2014-02-05 0 35.80 35.80 35.85 35.45 36.20 564,139 20,156,006 35.729 20.28 20.28 20.31 20.08 20.51 995,792 20.241 -0.42%
2014-02-04 0 35.95 35.90 36.00 35.45 36.50 567,328 20,449,233 36.045 20.37 20.34 20.39 20.08 20.68 1,001,421 20.420 0.98%
2014-01-30 0 35.60 35.45 35.75 35.25 36.45 448,070 15,894,613 35.474 20.17 20.08 20.25 19.97 20.65 790,912 20.097 -3.13%
2014-01-29 0 36.75 36.60 36.75 36.50 37.05 478,246 17,532,252 36.659 20.82 20.73 20.82 20.68 20.99 844,177 20.768 0.68%
2014-01-28 0 36.50 36.35 36.50 36.30 37.70 818,010 29,851,672 36.493 20.68 20.59 20.68 20.56 21.36 1,443,913 20.674 -2.93%
2014-01-27 0 37.60 37.60 37.65 37.40 38.75 800,000 30,059,425 37.574 21.30 21.30 21.33 21.19 21.95 1,412,122 21.287 -4.33%
2014-01-24 0 39.30 39.30 39.35 39.25 39.45 877,000 34,521,375 39.363 22.26 22.26 22.29 22.24 22.35 1,548,039 22.300 -0.25%
2014-01-23 0 39.40 39.25 39.40 39.15 40.25 1,737,882 69,036,422 39.724 22.32 22.24 22.32 22.18 22.80 3,067,627 22.505 -0.88%
2014-01-22 0 39.75 39.75 40.00 39.65 40.25 1,250,000 49,618,306 39.695 22.52 22.52 22.66 22.46 22.80 2,206,441 22.488 -0.25%
2014-01-21 0 39.85 39.65 39.95 39.00 40.00 1,810,000 72,263,963 39.925 22.58 22.46 22.63 22.09 22.66 3,194,926 22.618 -0.25%
2014-01-20 0 39.95 39.80 39.95 39.85 40.15 202,000 8,078,250 39.991 22.63 22.55 22.63 22.58 22.75 356,561 22.656 -0.25%
2014-01-17 0 40.05 40.00 40.05 39.50 40.50 1,827,000 73,779,375 40.383 22.69 22.66 22.69 22.38 22.94 3,224,934 22.878 -1.11%
2014-01-16 0 40.50 40.45 40.50 40.10 40.60 1,531,200 62,058,500 40.529 22.94 22.92 22.94 22.72 23.00 2,702,802 22.961 1.25%
2014-01-15 0 40.00 40.00 40.10 39.85 40.20 486,246 19,474,489 40.051 22.66 22.66 22.72 22.58 22.77 858,298 22.690 0.38%
2014-01-14 0 39.85 39.80 39.85 39.60 39.90 525,123 20,915,420 39.830 22.58 22.55 22.58 22.43 22.60 926,922 22.564 0.25%
2014-01-13 0 39.75 39.70 39.75 39.35 39.95 702,350 27,936,958 39.776 22.52 22.49 22.52 22.29 22.63 1,239,755 22.534 1.02%
2014-01-10 0 39.35 39.30 39.40 39.10 39.45 1,133,948 44,600,401 39.332 22.29 22.26 22.32 22.15 22.35 2,001,591 22.282 0.25%
2014-01-09 0 39.25 39.20 39.25 38.70 39.35 963,000 37,440,648 38.879 22.24 22.21 22.24 21.92 22.29 1,699,842 22.026 1.68%
2014-01-08 0 38.60 38.60 38.80 38.30 38.85 5,156,233 197,530,432 38.309 21.87 21.87 21.98 21.70 22.01 9,101,539 21.703 0.78%
2014-01-07 0 38.30 38.25 38.30 38.25 38.80 715,709 27,507,409 38.434 21.70 21.67 21.70 21.67 21.98 1,263,336 21.774 -0.26%
2014-01-06 0 38.40 38.20 38.40 38.00 38.65 124,142 4,746,292 38.233 21.75 21.64 21.75 21.53 21.90 219,130 21.660 -0.65%
2014-01-03 0 38.65 38.45 38.65 38.45 39.95 773,139 30,223,141 39.091 21.90 21.78 21.90 21.78 22.63 1,364,708 22.146 -2.15%
2014-01-02 0 39.50 39.50 39.60 39.20 39.85 455,250 17,973,762 39.481 22.38 22.38 22.43 22.21 22.58 803,586 22.367 0.89%
2013-12-31 0 39.15 39.15 39.30 38.70 39.40 519,000 20,092,789 38.714 22.18 22.18 22.26 21.92 22.32 916,114 21.933 1.56%
2013-12-30 0 38.55 38.50 38.55 38.35 39.50 61,000 2,354,400 38.597 21.84 21.81 21.84 21.73 22.38 107,674 21.866 -0.90%
2013-12-27 0 38.90 38.85 38.90 38.60 39.50 245,565 9,563,567 38.945 22.04 22.01 22.04 21.87 22.38 433,460 22.063 -0.38%
2013-12-24 0 39.05 38.90 39.15 38.30 39.10 123,993 4,803,797 38.742 22.12 22.04 22.18 21.70 22.15 218,867 21.949 2.09%
2013-12-23 0 38.25 38.10 38.25 37.45 38.25 157,000 5,978,050 38.077 21.67 21.58 21.67 21.22 21.67 277,129 21.571 2.41%
2013-12-20 0 37.35 37.35 37.65 37.30 37.95 528,000 19,837,375 37.571 21.16 21.16 21.33 21.13 21.50 932,001 21.285 -1.71%
2013-12-19 0 38.00 37.85 38.00 37.80 39.35 561,492 21,561,136 38.400 21.53 21.44 21.53 21.41 22.29 991,119 21.754 -0.39%
2013-12-18 0 38.15 38.15 38.40 38.15 38.40 26,000 992,950 38.190 21.61 21.61 21.75 21.61 21.75 45,894 21.636 0.39%
2013-12-17 0 38.00 38.00 38.10 37.80 38.60 388,045 14,775,016 38.076 21.53 21.53 21.58 21.41 21.87 684,959 21.571 -0.26%
2013-12-16 0 38.10 38.05 38.20 37.60 38.20 125,116 4,758,826 38.035 21.58 21.56 21.64 21.30 21.64 220,849 21.548 0.26%
2013-12-13 0 38.00 37.95 38.15 37.85 38.95 703,881 26,834,053 38.123 21.53 21.50 21.61 21.44 22.07 1,242,457 21.598 -1.81%
2013-12-12 0 38.70 38.70 38.75 38.25 38.95 176,956 6,858,821 38.760 21.92 21.92 21.95 21.67 22.07 312,354 21.958 0.78%
2013-12-11 0 38.40 38.35 38.45 38.35 39.20 304,066 11,736,801 38.600 21.75 21.73 21.78 21.73 22.21 536,723 21.868 -1.66%
2013-12-10 0 39.05 39.10 39.15 39.00 39.45 95,156 3,730,303 39.202 22.12 22.15 22.18 22.09 22.35 167,965 22.209 -0.13%
2013-12-09 0 39.10 39.00 39.15 38.95 39.90 339,759 13,361,703 39.327 22.15 22.09 22.18 22.07 22.60 599,727 22.280 -1.64%
2013-12-06 0 39.75 39.75 39.80 39.60 40.05 2,346,611 93,611,954 39.892 22.52 22.52 22.55 22.43 22.69 4,142,127 22.600 0.25%
2013-12-05 0 39.65 39.65 39.70 39.65 40.40 1,150,972 45,760,994 39.759 22.46 22.46 22.49 22.46 22.89 2,031,641 22.524 -1.25%
2013-12-04 0 40.15 40.15 40.20 40.15 40.40 289,000 11,627,375 40.233 22.75 22.75 22.77 22.75 22.89 510,129 22.793 -0.62%
2013-12-03 0 40.40 40.40 40.50 40.30 40.90 659,929 26,766,583 40.560 22.89 22.89 22.94 22.83 23.17 1,164,875 22.978 -0.74%
2013-12-02 0 40.70 40.65 40.70 40.60 41.25 1,017,000 41,464,825 40.772 23.06 23.03 23.06 23.00 23.37 1,795,160 23.098 -0.85%
2013-11-29 0 41.05 41.00 41.05 40.80 41.25 116,000 4,759,750 41.032 23.26 23.23 23.26 23.11 23.37 204,758 23.246 -0.36%
2013-11-28 0 41.20 41.10 41.20 41.05 41.70 247,022 10,202,357 41.301 23.34 23.28 23.34 23.26 23.62 436,032 23.398 -0.12%
2013-11-27 0 41.25 41.20 41.35 41.05 42.00 3,023,139 124,585,738 41.211 23.37 23.34 23.43 23.26 23.79 5,336,302 23.347 -2.25%
2013-11-26 0 42.20 42.20 42.45 42.05 42.70 726,000 30,779,900 42.397 23.91 23.91 24.05 23.82 24.19 1,281,501 24.019 -0.12%
2013-11-25 0 42.25 42.25 42.40 42.10 42.75 206,500 8,764,900 42.445 23.94 23.94 24.02 23.85 24.22 364,504 24.046 -0.82%
2013-11-22 0 42.60 42.60 42.65 42.55 42.90 1,472,000 62,708,300 42.601 24.13 24.13 24.16 24.11 24.30 2,598,305 24.134 0.24%
2013-11-21 0 42.50 42.40 42.60 42.00 42.90 396,500 16,791,561 42.349 24.08 24.02 24.13 23.79 24.30 699,883 23.992 0.00%
2013-11-20 0 42.50 42.30 42.55 42.05 42.60 851,300 36,075,165 42.377 24.08 23.96 24.11 23.82 24.13 1,502,675 24.007 0.71%
2013-11-19 0 42.20 42.15 42.35 42.05 42.65 152,000 6,420,100 42.238 23.91 23.88 23.99 23.82 24.16 268,303 23.929 0.12%
2013-11-18 0 42.15 42.05 42.20 41.60 42.40 676,034 28,442,590 42.073 23.88 23.82 23.91 23.57 24.02 1,193,303 23.835 1.08%
2013-11-15 0 41.70 41.65 41.80 41.40 42.40 739,000 30,842,475 41.735 23.62 23.60 23.68 23.45 24.02 1,304,448 23.644 0.12%
2013-11-14 0 41.65 41.65 41.80 41.45 41.80 225,000 9,359,225 41.597 23.60 23.60 23.68 23.48 23.68 397,159 23.565 -0.48%
2013-11-13 0 41.85 41.85 41.90 41.35 42.00 394,306 16,440,915 41.696 23.71 23.71 23.74 23.43 23.79 696,010 23.622 -0.36%
2013-11-12 0 42.00 41.80 42.00 41.60 42.40 112,000 4,686,900 41.847 23.79 23.68 23.79 23.57 24.02 197,697 23.707 0.60%
2013-11-11 0 41.75 41.75 41.85 41.55 41.90 2,545,000 106,362,675 41.793 23.65 23.65 23.71 23.54 23.74 4,492,314 23.677 -0.83%
2013-11-08 0 42.10 41.95 42.10 41.60 42.10 668,300 28,012,580 41.916 23.85 23.77 23.85 23.57 23.85 1,179,652 23.746 0.60%
2013-11-07 0 41.85 41.70 41.80 41.65 42.40 133,620 5,586,006 41.805 23.71 23.62 23.68 23.60 24.02 235,860 23.684 -0.83%
2013-11-06 0 42.20 41.90 42.25 41.90 42.55 2,714,274 114,037,203 42.014 23.91 23.74 23.94 23.74 24.11 4,791,108 23.802 -0.47%
2013-11-05 0 42.40 42.15 42.40 41.80 42.60 2,334,352 98,068,720 42.011 24.02 23.88 24.02 23.68 24.13 4,120,488 23.800 0.95%
2013-11-04 0 42.00 42.00 42.10 41.45 42.60 1,543,000 64,798,375 41.995 23.79 23.79 23.85 23.48 24.13 2,723,631 23.791 1.33%
2013-11-01 0 41.45 41.45 41.50 40.95 41.75 2,670,000 110,426,550 41.358 23.48 23.48 23.51 23.20 23.65 4,712,958 23.430 1.10%
2013-10-31 0 41.00 40.90 41.00 40.50 41.15 1,828,000 74,900,688 40.974 23.23 23.17 23.23 22.94 23.31 3,226,699 23.213 -0.12%
2013-10-30 0 41.05 41.00 41.05 41.00 41.55 202,000 8,332,200 41.249 23.26 23.23 23.26 23.23 23.54 356,561 23.368 0.12%
2013-10-29 0 41.00 40.95 41.00 41.00 41.30 980,000 40,181,800 41.002 23.23 23.20 23.23 23.23 23.40 1,729,850 23.228 -0.12%
2013-10-28 0 41.05 41.00 41.05 40.90 41.35 505,000 20,708,750 41.007 23.26 23.23 23.26 23.17 23.43 891,402 23.232 0.37%
2013-10-25 0 40.90 40.75 41.00 40.75 41.50 724,000 29,680,732 40.995 23.17 23.09 23.23 23.09 23.51 1,277,971 23.225 -0.73%
2013-10-24 0 41.20 41.20 41.25 41.00 41.40 192,760 7,936,645 41.174 23.34 23.34 23.37 23.23 23.45 340,251 23.326 -0.84%
2013-10-23 0 41.55 41.40 41.95 41.40 42.20 681,000 28,472,400 41.810 23.54 23.45 23.77 23.45 23.91 1,202,069 23.686 0.97%
2013-10-22 0 41.15 41.10 41.25 41.05 41.45 159,000 6,572,950 41.339 23.31 23.28 23.37 23.26 23.48 280,659 23.420 -0.24%
2013-10-21 0 41.25 41.15 41.40 41.15 42.00 929,852 38,842,534 41.773 23.37 23.31 23.45 23.31 23.79 1,641,331 23.665 -1.20%
2013-10-18 0 41.75 41.60 41.80 41.25 41.80 352,000 14,622,650 41.542 23.65 23.57 23.68 23.37 23.68 621,334 23.534 1.33%
2013-10-17 0 41.20 41.00 41.20 40.75 41.25 665,000 27,317,375 41.079 23.34 23.23 23.34 23.09 23.37 1,173,827 23.272 0.24%
2013-10-16 0 41.10 41.15 41.30 40.70 41.30 848,000 34,752,699 40.982 23.28 23.31 23.40 23.06 23.40 1,496,850 23.217 0.00%
2013-10-15 0 41.10 41.00 41.10 40.85 41.70 410,565 16,902,010 41.168 23.28 23.23 23.28 23.14 23.62 724,710 23.322 -0.48%
2013-10-11 0 41.30 41.15 41.30 40.90 41.55 612,826 25,181,360 41.091 23.40 23.31 23.40 23.17 23.54 1,081,731 23.279 0.36%
2013-10-10 0 41.15 41.00 41.15 40.75 41.45 283,000 11,635,375 41.114 23.31 23.23 23.31 23.09 23.48 499,538 23.292 -0.72%
2013-10-09 0 41.45 41.25 41.55 40.50 41.55 670,300 27,617,190 41.201 23.48 23.37 23.54 22.94 23.54 1,183,182 23.341 1.59%
2013-10-08 0 40.80 40.60 40.85 40.60 41.25 867,000 35,409,563 40.841 23.11 23.00 23.14 23.00 23.37 1,530,387 23.138 0.74%
2013-10-07 0 40.50 40.50 40.65 39.85 41.05 536,000 21,806,543 40.684 22.94 22.94 23.03 22.58 23.26 946,122 23.048 1.12%
2013-10-04 0 40.05 40.00 40.25 40.00 40.85 238,000 9,638,725 40.499 22.69 22.66 22.80 22.66 23.14 420,106 22.944 -1.48%
2013-10-03 0 40.65 40.60 40.75 40.60 41.00 572,000 23,318,450 40.767 23.03 23.00 23.09 23.00 23.23 1,009,667 23.095 -0.61%
2013-10-02 0 40.90 40.90 41.00 40.70 41.50 543,046 22,311,284 41.085 23.17 23.17 23.23 23.06 23.51 958,559 23.276 -1.21%
2013-09-30 0 41.40 41.10 41.45 40.70 41.45 143,000 5,897,750 41.243 23.45 23.28 23.48 23.06 23.48 252,417 23.365 0.00%
2013-09-27 0 41.40 41.20 41.50 41.00 41.50 75,300 3,103,010 41.209 23.45 23.34 23.51 23.23 23.51 132,916 23.346 0.98%
2013-09-26 0 41.00 41.00 41.15 40.70 41.40 525,000 21,587,050 41.118 23.23 23.23 23.31 23.06 23.45 926,705 23.294 0.74%
2013-09-25 0 40.70 40.75 40.85 40.65 41.50 1,079,000 44,546,742 41.285 23.06 23.09 23.14 23.03 23.51 1,904,600 23.389 -1.57%
2013-09-24 0 41.35 41.25 41.45 41.20 41.80 235,800 9,761,035 41.395 23.43 23.37 23.48 23.34 23.68 416,223 23.451 -1.78%
2013-09-23 0 42.10 41.85 42.10 41.40 42.25 457,000 19,162,110 41.930 23.85 23.71 23.85 23.45 23.94 806,675 23.754 1.57%
2013-09-19 0 41.45 41.35 41.75 40.85 41.90 770,530 31,932,493 41.442 23.48 23.43 23.65 23.14 23.74 1,360,103 23.478 2.85%
2013-09-18 0 40.30 40.25 40.35 40.10 40.95 346,250 14,019,940 40.491 22.83 22.80 22.86 22.72 23.20 611,184 22.939 -1.10%
2013-09-17 0 40.75 40.60 40.75 39.90 40.80 570,921 23,078,212 40.423 23.09 23.00 23.09 22.60 23.11 1,007,763 22.900 1.12%
2013-09-16 0 40.30 40.35 40.40 40.15 41.30 398,000 16,053,750 40.336 22.83 22.86 22.89 22.75 23.40 702,531 22.851 -1.47%
2013-09-13 0 40.90 40.75 40.90 39.25 41.30 1,538,626 61,920,451 40.244 23.17 23.09 23.17 22.24 23.40 2,715,910 22.799 0.25%
2013-09-12 0 40.80 40.55 40.80 40.20 41.95 1,288,000 52,132,300 40.475 23.11 22.97 23.11 22.77 23.77 2,273,517 22.930 -1.57%
2013-09-11 0 41.45 41.30 41.50 40.50 42.00 1,623,437 66,768,411 41.128 23.48 23.40 23.51 22.94 23.79 2,865,614 23.300 2.60%
2013-09-10 0 40.40 40.40 40.45 40.05 40.70 1,544,683 62,345,807 40.362 22.89 22.89 22.92 22.69 23.06 2,726,601 22.866 0.25%
2013-09-09 0 40.30 40.10 40.30 39.80 40.45 154,000 6,196,500 40.237 22.83 22.72 22.83 22.55 22.92 271,834 22.795 2.41%
2013-09-06 0 39.35 39.30 39.50 38.95 40.00 987,174 38,980,840 39.487 22.29 22.26 22.38 22.07 22.66 1,742,513 22.370 0.36%
2013-09-05 0 39.40 39.45 39.50 39.10 40.00 713,000 28,117,100 39.435 22.21 22.24 22.27 22.04 22.55 1,264,652 22.233 -0.38%
2013-09-04 0 39.55 39.40 39.60 38.80 39.70 567,000 22,222,350 39.193 22.30 22.21 22.33 21.88 22.38 1,005,691 22.097 1.28%
2013-09-03 0 39.05 39.05 39.10 38.95 39.25 45,536 1,779,345 39.076 22.02 22.02 22.04 21.96 22.13 80,767 22.030 0.51%
2013-09-02 0 38.85 38.75 38.85 37.90 38.85 399,200 15,278,060 38.272 21.90 21.85 21.90 21.37 21.90 708,063 21.577 2.10%
2013-08-30 0 38.05 38.00 38.15 37.90 38.15 257,000 9,771,025 38.020 21.45 21.42 21.51 21.37 21.51 455,842 21.435 0.26%
2013-08-29 0 37.95 37.80 37.95 37.60 38.40 185,000 6,997,075 37.822 21.40 21.31 21.40 21.20 21.65 328,136 21.324 0.00%
2013-08-28 0 37.95 37.90 37.95 37.80 38.20 131,000 4,969,050 37.932 21.40 21.37 21.40 21.31 21.54 232,356 21.386 -1.04%
2013-08-27 0 38.35 38.30 38.35 38.30 38.70 182,000 7,003,100 38.479 21.62 21.59 21.62 21.59 21.82 322,815 21.694 -0.52%
2013-08-26 0 38.55 38.50 38.55 38.45 38.75 97,000 3,737,700 38.533 21.73 21.71 21.73 21.68 21.85 172,049 21.725 0.13%
2013-08-23 0 38.50 38.45 38.50 38.35 38.70 343,000 13,181,950 38.431 21.71 21.68 21.71 21.62 21.82 608,381 21.667 0.79%
2013-08-22 0 38.20 38.20 38.30 38.05 39.05 556,697 21,323,723 38.304 21.54 21.54 21.59 21.45 22.02 987,417 21.595 -1.67%
2013-08-21 0 38.85 38.85 39.00 38.60 40.05 416,000 16,160,650 38.848 21.90 21.90 21.99 21.76 22.58 737,862 21.902 -3.96%
2013-08-20 0 40.45 40.35 40.45 40.35 41.45 216,000 8,815,025 40.810 22.81 22.75 22.81 22.75 23.37 383,121 23.008 -1.46%
2013-08-19 0 41.05 40.85 41.05 40.75 41.15 188,000 7,687,850 40.893 23.14 23.03 23.14 22.97 23.20 333,457 23.055 0.24%
2013-08-16 0 40.95 40.75 40.95 39.80 41.05 1,247,200 50,596,053 40.568 23.09 22.97 23.09 22.44 23.14 2,212,166 22.872 -0.24%
2013-08-15 0 41.05 40.95 41.05 40.75 41.30 2,310,000 94,940,200 41.100 23.14 23.09 23.14 22.97 23.28 4,097,261 23.172 1.11%
2013-08-13 0 40.60 40.55 40.60 40.00 40.70 251,417 10,175,251 40.472 22.89 22.86 22.89 22.55 22.95 445,940 22.818 0.74%
2013-08-12 0 40.30 40.25 40.40 39.90 40.35 810,000 32,441,700 40.051 22.72 22.69 22.78 22.50 22.75 1,436,702 22.581 1.00%
2013-08-09 0 39.90 39.85 39.90 39.70 40.00 827,000 32,838,590 39.708 22.50 22.47 22.50 22.38 22.55 1,466,855 22.387 0.76%
2013-08-08 0 39.60 39.50 39.60 39.25 39.80 1,276,000 50,342,179 39.453 22.33 22.27 22.33 22.13 22.44 2,263,249 22.243 -0.50%
2013-08-07 0 39.80 39.70 39.80 39.65 40.15 636,354 25,593,098 40.218 22.44 22.38 22.44 22.35 22.64 1,128,705 22.675 -2.09%
2013-08-06 0 40.65 40.60 40.65 40.40 41.30 204,000 8,274,975 40.564 22.92 22.89 22.92 22.78 23.28 361,836 22.869 -2.05%
2013-08-05 0 41.50 41.20 41.25 41.20 41.50 161,000 6,656,440 41.344 23.40 23.23 23.26 23.23 23.40 285,567 23.310 0.48%
2013-08-02 0 41.30 41.20 41.35 40.50 41.40 563,339 23,117,846 41.037 23.28 23.23 23.31 22.83 23.34 999,198 23.136 2.61%
2013-08-01 0 40.25 40.15 40.30 39.90 40.35 1,104,264 44,307,140 40.124 22.69 22.64 22.72 22.50 22.75 1,958,640 22.621 0.75%
2013-07-31 0 39.95 39.95 40.05 39.45 40.15 263,000 10,492,400 39.895 22.52 22.52 22.58 22.24 22.64 466,485 22.492 1.14%
2013-07-30 0 39.50 39.40 39.50 39.20 39.70 242,000 9,547,750 39.454 22.27 22.21 22.27 22.10 22.38 429,237 22.244 1.02%
2013-07-29 0 39.10 39.05 39.15 38.80 39.75 579,004 22,706,310 39.216 22.04 22.02 22.07 21.88 22.41 1,026,983 22.110 -1.39%
2013-07-26 0 39.65 39.65 39.70 39.55 40.20 217,000 8,613,395 39.693 22.35 22.35 22.38 22.30 22.66 384,894 22.379 -0.75%
2013-07-25 0 39.95 39.90 39.95 39.85 40.05 228,325 9,127,168 39.974 22.52 22.50 22.52 22.47 22.58 404,981 22.537 -0.25%
2013-07-24 0 40.05 40.00 40.05 39.90 40.20 684,000 27,364,475 40.007 22.58 22.55 22.58 22.50 22.66 1,213,215 22.555 -0.25%
2013-07-23 0 40.15 40.10 40.15 39.80 40.30 646,000 25,892,560 40.081 22.64 22.61 22.64 22.44 22.72 1,145,814 22.598 0.75%
2013-07-22 0 39.85 39.80 40.00 39.75 40.30 253,000 10,108,675 39.955 22.47 22.44 22.55 22.41 22.72 448,748 22.526 -0.50%
2013-07-19 0 40.05 39.95 40.00 39.55 40.20 219,000 8,766,775 40.031 22.58 22.52 22.55 22.30 22.66 388,442 22.569 -0.37%
2013-07-18 0 40.20 40.15 40.25 38.65 40.25 1,242,000 48,755,875 39.256 22.66 22.64 22.69 21.79 22.69 2,202,943 22.132 2.03%
2013-07-17 0 39.40 39.30 39.40 38.65 39.95 708,714 27,646,758 39.010 22.21 22.16 22.21 21.79 22.52 1,257,050 21.993 -0.51%
2013-07-16 0 39.60 39.60 39.95 39.35 40.10 208,000 8,273,900 39.778 22.33 22.33 22.52 22.19 22.61 368,931 22.427 -0.75%
2013-07-15 0 39.90 39.80 40.00 39.80 40.45 681,000 27,245,100 40.007 22.50 22.44 22.55 22.44 22.81 1,207,894 22.556 -1.24%
2013-07-12 0 40.40 40.40 40.45 40.35 41.30 754,000 30,823,250 40.880 22.78 22.78 22.81 22.75 23.28 1,337,374 23.048 -1.22%
2013-07-11 0 40.90 40.90 41.00 40.30 41.05 345,438 14,107,395 40.839 23.06 23.06 23.12 22.72 23.14 612,706 23.025 0.99%
2013-07-10 0 40.50 40.35 40.45 39.95 40.80 284,000 11,457,975 40.345 22.83 22.75 22.81 22.52 23.00 503,733 22.746 0.25%
2013-07-09 0 40.40 40.40 40.50 40.00 41.10 818,600 33,032,490 40.352 22.78 22.78 22.83 22.55 23.17 1,451,956 22.750 -2.06%
2013-07-08 0 41.25 41.25 41.50 40.50 41.70 369,000 15,097,625 40.915 23.26 23.26 23.40 22.83 23.51 654,498 23.068 -1.55%
2013-07-05 0 41.90 41.85 41.95 40.70 41.95 263,001 10,928,091 41.552 23.62 23.59 23.65 22.95 23.65 466,486 23.426 4.23%
2013-07-04 0 40.20 40.15 40.20 40.10 41.90 285,000 11,526,250 40.443 22.66 22.64 22.66 22.61 23.62 505,506 22.801 -2.78%
2013-07-03 0 41.35 41.15 41.25 40.70 41.95 1,138,000 47,064,281 41.357 23.31 23.20 23.26 22.95 23.65 2,018,478 23.317 -1.43%
2013-07-02 0 41.95 41.80 42.00 41.25 42.20 1,042,521 43,473,956 41.701 23.65 23.57 23.68 23.26 23.79 1,849,126 23.511 0.60%
2013-06-28 0 41.70 41.50 41.70 40.25 41.75 543,000 22,247,010 40.971 23.51 23.40 23.51 22.69 23.54 963,122 23.099 1.96%
2013-06-27 0 40.90 40.90 40.95 40.30 41.20 853,654 34,648,167 40.588 23.06 23.06 23.09 22.72 23.23 1,514,131 22.883 1.36%
2013-06-26 0 40.35 40.35 40.40 39.75 40.50 857,000 34,495,549 40.252 22.75 22.75 22.78 22.41 22.83 1,520,066 22.693 -0.37%
2013-06-25 0 40.50 40.30 40.60 38.50 40.75 1,222,008 48,577,489 39.752 22.83 22.72 22.89 21.71 22.97 2,167,483 22.412 -1.10%
2013-06-24 0 40.95 40.85 41.05 40.15 41.10 893,359 36,628,562 41.001 23.09 23.03 23.14 22.64 23.17 1,584,556 23.116 0.86%
2013-06-21 0 40.60 40.60 41.15 39.50 41.35 1,253,000 51,091,420 40.775 22.89 22.89 23.20 22.27 23.31 2,222,454 22.989 -0.73%
2013-06-20 0 40.90 40.85 41.10 40.85 41.90 410,000 16,880,475 41.172 23.06 23.03 23.17 23.03 23.62 727,220 23.212 -2.50%
2013-06-19 0 41.95 41.95 42.00 41.00 42.30 289,000 12,117,250 41.928 23.65 23.65 23.68 23.12 23.85 512,601 23.639 0.48%
2013-06-18 0 41.75 41.75 41.80 41.30 41.90 346,000 14,396,025 41.607 23.54 23.54 23.57 23.28 23.62 613,702 23.458 -0.60%
2013-06-17 0 42.00 41.90 42.05 40.80 42.30 471,920 19,743,793 41.837 23.68 23.62 23.71 23.00 23.85 837,047 23.587 2.56%
2013-06-14 0 40.95 40.80 41.10 40.25 41.50 337,000 13,835,050 41.054 23.09 23.00 23.17 22.69 23.40 597,739 23.146 2.12%
2013-06-13 0 40.10 40.05 40.30 38.90 41.00 1,256,011 50,268,927 40.023 22.61 22.58 22.72 21.93 23.12 2,227,794 22.564 0.25%
2013-06-11 0 40.00 40.00 40.25 39.90 41.35 363,000 14,598,450 40.216 22.55 22.55 22.69 22.50 23.31 643,855 22.673 -3.26%
2013-06-10 0 41.35 41.25 41.50 40.85 43.50 736,000 30,455,650 41.380 23.31 23.26 23.40 23.03 24.52 1,305,448 23.330 0.12%
2013-06-07 0 41.30 41.20 41.25 41.00 41.80 619,000 25,538,775 41.258 23.28 23.23 23.26 23.12 23.57 1,097,924 23.261 -0.60%
2013-06-06 0 41.55 41.50 41.70 41.50 42.00 798,700 33,339,653 41.742 23.43 23.40 23.51 23.40 23.68 1,416,659 23.534 -1.07%
2013-06-05 0 42.00 41.95 42.05 41.80 42.55 502,003 21,107,551 42.047 23.68 23.65 23.71 23.57 23.99 890,406 23.706 -0.94%
2013-06-04 0 42.40 42.35 42.45 42.00 42.50 405,012 17,096,565 42.212 23.90 23.88 23.93 23.68 23.96 718,372 23.799 -0.47%
2013-06-03 0 42.60 42.65 42.70 42.35 43.10 382,178 16,334,634 42.741 24.02 24.05 24.07 23.88 24.30 677,871 24.097 0.12%
2013-05-31 0 42.55 42.50 43.10 42.45 43.55 758,000 32,529,825 42.915 23.99 23.96 24.30 23.93 24.55 1,344,469 24.195 -2.07%
2013-05-30 0 43.45 43.20 43.55 42.80 44.00 960,000 41,498,950 43.228 24.50 24.36 24.55 24.13 24.81 1,702,758 24.372 -1.25%
2013-05-29 0 44.00 44.00 44.05 43.60 44.45 724,522 31,851,322 43.962 24.81 24.81 24.84 24.58 25.06 1,285,089 24.785 -0.68%
2013-05-28 0 44.30 44.20 44.40 43.85 44.40 349,000 15,432,160 44.218 24.98 24.92 25.03 24.72 25.03 619,023 24.930 1.61%
2013-05-27 0 43.60 43.60 43.65 43.50 44.75 381,509 16,770,192 43.958 24.58 24.58 24.61 24.52 25.23 676,685 24.783 -1.47%
2013-05-24 0 44.25 44.20 44.35 44.10 44.55 573,000 25,377,115 44.288 24.95 24.92 25.00 24.86 25.12 1,016,334 24.969 -0.11%
2013-05-23 0 44.30 44.30 44.35 44.20 44.90 993,100 44,139,175 44.446 24.98 24.98 25.00 24.92 25.31 1,761,468 25.058 -1.34%
2013-05-22 0 44.90 44.75 44.90 44.40 44.95 449,000 20,043,316 44.640 25.31 25.23 25.31 25.03 25.34 796,394 25.168 1.13%
2013-05-21 0 44.40 44.40 44.60 44.05 44.65 1,143,100 50,843,300 44.478 25.03 25.03 25.15 24.84 25.17 2,027,523 25.077 0.45%
2013-05-20 0 44.20 44.15 44.30 43.95 44.95 3,990,000 176,950,675 44.349 24.92 24.89 24.98 24.78 25.34 7,077,088 25.003 0.68%
2013-05-16 0 43.90 43.70 44.00 43.65 44.75 1,826,814 80,450,356 44.039 24.75 24.64 24.81 24.61 25.23 3,240,231 24.829 -1.57%
2013-05-15 0 44.60 44.55 44.80 44.50 45.30 391,105 17,535,172 44.835 25.15 25.12 25.26 25.09 25.54 693,705 25.278 -0.89%
2013-05-14 0 45.00 44.95 45.15 44.75 45.65 1,366,000 61,585,300 45.084 25.37 25.34 25.46 25.23 25.74 2,422,883 25.418 0.00%
2013-05-13 0 45.00 45.00 45.05 45.00 45.75 695,596 31,428,669 45.182 25.37 25.37 25.40 25.37 25.79 1,233,783 25.473 -2.17%
2013-05-10 0 46.00 45.95 46.00 45.85 46.35 558,000 25,656,275 45.979 25.93 25.91 25.93 25.85 26.13 989,728 25.923 -0.11%
2013-05-09 0 46.05 45.95 46.05 45.90 46.45 481,900 22,250,250 46.172 25.96 25.91 25.96 25.88 26.19 854,749 26.031 -0.86%
2013-05-08 0 46.45 46.25 46.45 45.95 46.45 791,900 36,633,225 46.260 26.19 26.08 26.19 25.91 26.19 1,404,598 26.081 0.22%
2013-05-07 0 46.35 46.35 46.40 46.20 46.55 1,186,681 55,037,933 46.380 26.13 26.13 26.16 26.05 26.24 2,104,823 26.148 -0.96%
2013-05-06 0 46.80 46.75 46.80 46.20 46.95 727,100 33,997,015 46.757 26.39 26.36 26.39 26.05 26.47 1,289,662 26.361 1.30%
2013-05-03 0 46.20 46.20 46.40 46.20 47.00 385,000 17,950,025 46.623 26.05 26.05 26.16 26.05 26.50 682,877 26.286 -1.07%
2013-05-02 0 46.70 46.65 46.70 46.00 47.00 1,232,320 57,444,477 46.615 26.33 26.30 26.33 25.93 26.50 2,185,774 26.281 2.19%
2013-04-30 0 45.70 45.70 45.80 45.60 46.65 792,950 36,621,766 46.184 25.77 25.77 25.82 25.71 26.30 1,406,460 26.038 -1.83%
2013-04-29 0 46.55 46.50 46.70 46.40 47.20 456,000 21,337,300 46.792 26.24 26.22 26.33 26.16 26.61 808,810 26.381 -0.64%
2013-04-26 0 46.85 46.65 46.85 46.50 47.05 322,889 15,130,263 46.859 26.41 26.30 26.41 26.22 26.53 572,710 26.419 -0.11%
2013-04-25 0 46.90 46.85 46.90 46.45 46.95 465,000 21,788,275 46.857 26.44 26.41 26.44 26.19 26.47 824,773 26.417 0.54%
2013-04-24 0 46.65 46.50 46.70 46.00 46.80 548,000 25,527,000 46.582 26.30 26.22 26.33 25.93 26.39 971,991 26.263 1.30%
2013-04-23 0 46.05 46.05 46.15 45.90 46.75 575,000 26,717,021 46.464 25.96 25.96 26.02 25.88 26.36 1,019,881 26.196 -1.60%
2013-04-22 0 46.80 46.60 46.80 45.75 47.25 909,000 42,496,169 46.750 26.39 26.27 26.39 25.79 26.64 1,612,299 26.358 1.74%
2013-04-19 0 46.60 46.55 46.60 45.70 46.70 410,000 18,969,980 46.268 25.93 25.91 25.93 25.43 25.99 736,705 25.750 1.08%
2013-04-18 0 46.10 45.80 46.15 45.45 46.95 1,836,916 84,866,936 46.201 25.66 25.49 25.68 25.29 26.13 3,300,647 25.712 -1.81%
2013-04-17 0 46.95 46.90 47.00 46.55 47.20 1,078,812 50,638,793 46.939 26.13 26.10 26.16 25.91 26.27 1,938,454 26.123 0.11%
2013-04-16 0 46.90 46.75 46.90 45.65 47.05 3,004,284 140,357,018 46.719 26.10 26.02 26.10 25.41 26.18 5,398,222 26.001 0.00%
2013-04-15 0 46.90 46.80 47.00 46.45 47.30 1,114,200 52,209,477 46.858 26.10 26.05 26.16 25.85 26.32 2,002,041 26.078 0.00%
2013-04-12 0 46.90 46.90 47.00 46.60 47.35 2,117,735 99,698,700 47.078 26.10 26.10 26.16 25.93 26.35 3,805,234 26.200 -0.42%
2013-04-11 0 47.10 47.10 47.15 46.40 47.70 1,539,197 72,499,124 47.102 26.21 26.21 26.24 25.82 26.55 2,765,693 26.214 2.39%
2013-04-10 0 46.00 45.95 46.15 45.10 46.20 992,000 45,492,400 45.859 25.60 25.57 25.68 25.10 25.71 1,782,467 25.522 1.10%
2013-04-09 0 45.50 45.50 45.75 44.50 45.75 1,183,482 53,917,286 45.558 25.32 25.32 25.46 24.77 25.46 2,126,530 25.355 1.79%
2013-04-08 0 44.70 44.65 44.70 43.85 45.80 775,000 34,466,348 44.473 24.88 24.85 24.88 24.40 25.49 1,392,552 24.750 -0.78%
2013-04-05 0 45.05 45.05 45.10 43.35 45.10 1,387,000 61,583,550 44.401 25.07 25.07 25.10 24.13 25.10 2,492,219 24.710 0.67%
2013-04-03 0 44.75 44.75 44.80 43.55 44.85 1,425,712 63,494,222 44.535 24.90 24.90 24.93 24.24 24.96 2,561,778 24.785 2.40%
2013-04-02 0 43.70 43.65 43.90 42.95 44.20 758,000 33,212,650 43.816 24.32 24.29 24.43 23.90 24.60 1,362,006 24.385 0.23%
2013-03-28 0 43.60 43.50 43.70 43.50 44.50 968,628 42,313,330 43.684 24.26 24.21 24.32 24.21 24.77 1,740,471 24.311 -2.35%
2013-03-27 0 44.65 44.60 44.80 43.75 44.85 531,004 23,658,503 44.554 24.85 24.82 24.93 24.35 24.96 954,130 24.796 2.41%
2013-03-26 0 43.60 43.60 43.70 43.35 44.05 794,030 34,733,764 43.744 24.26 24.26 24.32 24.13 24.52 1,426,746 24.345 -0.11%
2013-03-25 0 43.65 43.55 43.70 42.65 44.35 275,000 12,024,425 43.725 24.29 24.24 24.32 23.74 24.68 494,131 24.334 -0.57%
2013-03-22 0 43.90 43.80 44.00 43.65 44.40 1,083,000 47,764,525 44.104 24.43 24.38 24.49 24.29 24.71 1,945,979 24.545 -0.23%
2013-03-21 0 44.00 43.80 44.00 43.80 45.00 543,184 24,040,368 44.258 24.49 24.38 24.49 24.38 25.04 976,016 24.631 -2.33%
2013-03-20 0 45.05 45.00 45.10 44.15 45.10 1,382,200 61,830,520 44.733 25.07 25.04 25.10 24.57 25.10 2,483,594 24.896 0.11%
2013-03-19 0 45.00 45.00 45.15 44.05 45.20 1,030,700 46,356,372 44.976 25.04 25.04 25.13 24.52 25.16 1,852,004 25.030 2.16%
2013-03-18 0 44.05 43.90 44.00 43.55 45.00 1,195,815 53,053,752 44.366 24.52 24.43 24.49 24.24 25.04 2,148,690 24.691 -3.50%
2013-03-15 0 45.65 45.50 45.80 45.35 46.45 1,708,843 78,020,340 45.657 25.41 25.32 25.49 25.24 25.85 3,070,520 25.409 -0.76%
2013-03-14 0 46.00 45.95 46.10 45.85 46.40 462,000 21,278,750 46.058 25.60 25.57 25.66 25.52 25.82 830,141 25.633 -0.11%
2013-03-13 0 46.05 45.90 46.10 45.90 47.00 859,324 39,599,785 46.082 25.63 25.54 25.66 25.54 26.16 1,544,069 25.646 -0.75%
2013-03-12 0 46.40 46.40 46.65 46.30 46.90 684,125 31,860,575 46.571 25.82 25.82 25.96 25.77 26.10 1,229,264 25.918 -0.54%
2013-03-11 0 46.65 46.65 46.70 46.25 46.75 500,000 23,293,725 46.587 25.96 25.96 25.99 25.74 26.02 898,421 25.927 0.00%
2013-03-08 0 46.65 46.65 46.75 46.15 46.80 386,430 18,021,869 46.637 25.96 25.96 26.02 25.68 26.05 694,353 25.955 0.54%
2013-03-07 0 46.40 46.40 46.50 46.15 46.65 412,173 19,134,344 46.423 25.82 25.82 25.88 25.68 25.96 740,610 25.836 -0.11%
2013-03-06 0 46.45 46.40 46.50 45.60 46.50 572,300 26,328,792 46.005 25.85 25.82 25.88 25.38 25.88 1,028,332 25.603 1.75%
2013-03-05 0 45.65 45.60 45.75 45.20 46.35 804,904 36,679,404 45.570 25.41 25.38 25.46 25.16 25.80 1,446,285 25.361 -2.35%
2013-03-04 0 46.75 46.50 46.80 46.55 47.35 1,181,742 55,595,384 47.045 26.02 25.88 26.05 25.91 26.35 2,123,403 26.182 -0.74%
2013-03-01 0 47.10 47.10 47.20 46.95 47.40 985,000 46,469,912 47.178 26.21 26.21 26.27 26.13 26.38 1,769,889 26.256 -0.32%
2013-02-28 0 47.25 47.20 47.25 46.80 47.25 867,082 40,789,632 47.042 26.30 26.27 26.30 26.05 26.30 1,558,009 26.181 0.96%
2013-02-27 0 46.80 46.75 46.85 46.55 46.95 583,000 27,243,573 46.730 26.05 26.02 26.07 25.91 26.13 1,047,559 26.007 0.65%
2013-02-26 0 46.50 46.50 46.55 46.05 46.80 731,000 34,056,355 46.589 25.88 25.88 25.91 25.63 26.05 1,313,491 25.928 -0.96%
2013-02-25 0 46.95 46.90 47.00 46.70 47.90 956,300 44,910,435 46.963 26.13 26.10 26.16 25.99 26.66 1,718,319 26.136 -2.19%
2013-02-22 0 48.00 48.00 48.05 47.70 48.10 493,000 23,634,822 47.941 26.71 26.71 26.74 26.55 26.77 885,843 26.681 -0.10%
2013-02-21 0 48.05 48.00 48.15 47.65 48.20 1,594,447 76,544,012 48.007 26.74 26.71 26.80 26.52 26.82 2,864,968 26.717 -0.31%
2013-02-20 0 48.20 48.00 48.20 48.00 48.20 705,364 33,874,737 48.024 26.82 26.71 26.82 26.71 26.82 1,267,427 26.727 0.42%
2013-02-19 0 48.00 48.00 48.05 47.60 48.25 1,431,400 68,732,035 48.017 26.71 26.71 26.74 26.49 26.85 2,571,999 26.723 0.00%
2013-02-18 0 48.00 48.00 48.05 47.55 48.05 1,224,736 58,556,438 47.811 26.71 26.71 26.74 26.46 26.74 2,200,656 26.609 0.21%
2013-02-15 0 47.90 47.90 47.95 47.65 48.05 595,000 28,495,075 47.891 26.66 26.66 26.69 26.52 26.74 1,069,121 26.653 0.52%
2013-02-14 0 47.65 47.65 47.70 47.30 47.85 897,229 42,696,873 47.587 26.52 26.52 26.55 26.32 26.63 1,612,178 26.484 0.21%
2013-02-08 0 47.55 47.50 47.70 46.90 47.75 1,834,200 87,049,187 47.459 26.46 26.44 26.55 26.10 26.57 3,295,767 26.412 0.00%
2013-02-07 0 47.55 47.45 47.55 46.65 47.70 1,581,000 74,855,525 47.347 26.46 26.41 26.46 25.96 26.55 2,840,806 26.350 1.17%
2013-02-06 0 47.00 47.05 47.10 46.40 47.10 890,000 41,736,575 46.895 26.16 26.18 26.21 25.82 26.21 1,599,189 26.099 1.18%
2013-02-05 0 46.45 46.40 46.45 46.20 46.80 1,409,000 65,546,375 46.520 25.85 25.82 25.85 25.71 26.05 2,531,750 25.890 -0.96%
2013-02-04 0 46.90 46.85 46.90 46.55 47.25 1,377,000 64,515,325 46.852 26.10 26.07 26.10 25.91 26.30 2,474,251 26.075 -0.42%
2013-02-01 0 47.10 47.10 47.15 46.80 47.35 2,037,332 95,781,845 47.013 26.21 26.21 26.24 26.05 26.35 3,660,763 26.164 0.11%
2013-01-31 0 47.05 47.05 47.15 46.35 47.35 1,259,748 59,137,321 46.944 26.18 26.18 26.24 25.80 26.35 2,263,567 26.126 0.32%
2013-01-30 0 46.90 46.85 46.90 46.50 47.30 1,208,562 56,643,651 46.869 26.10 26.07 26.10 25.88 26.32 2,171,594 26.084 1.74%
2013-01-29 0 46.10 46.10 46.15 45.70 46.15 663,000 30,516,010 46.027 25.66 25.66 25.68 25.43 25.68 1,191,306 25.616 0.11%
2013-01-28 0 46.05 46.00 46.15 45.90 46.35 829,030 38,324,169 46.228 25.63 25.60 25.68 25.54 25.80 1,489,635 25.727 0.11%
2013-01-25 0 46.00 45.90 46.15 45.85 46.45 1,522,484 70,446,880 46.271 25.60 25.54 25.68 25.52 25.85 2,735,662 25.751 -0.86%
2013-01-24 0 46.40 46.35 46.45 46.10 46.65 1,034,000 47,958,953 46.382 25.82 25.80 25.85 25.66 25.96 1,857,934 25.813 0.00%
2013-01-23 0 46.40 46.35 46.45 45.65 46.60 2,259,830 104,773,533 46.363 25.82 25.80 25.85 25.41 25.93 4,060,556 25.803 0.32%
2013-01-22 0 46.25 46.25 46.30 45.80 46.30 1,476,000 67,923,450 46.019 25.74 25.74 25.77 25.49 25.77 2,652,138 25.611 0.76%
2013-01-21 0 45.90 45.90 45.95 45.50 46.25 1,301,000 59,683,995 45.875 25.54 25.54 25.57 25.32 25.74 2,337,691 25.531 1.10%
2013-01-18 0 45.40 45.40 45.45 45.00 45.50 563,200 25,502,825 45.282 25.27 25.27 25.29 25.04 25.32 1,011,981 25.201 0.89%
2013-01-17 0 45.00 45.00 45.20 44.60 45.60 674,000 30,352,550 45.033 25.04 25.04 25.16 24.82 25.38 1,211,071 25.063 -0.55%
2013-01-16 0 45.25 45.10 45.25 44.70 45.40 524,000 23,628,575 45.093 25.18 25.10 25.18 24.88 25.27 941,545 25.096 -0.22%
2013-01-15 0 45.35 45.30 45.50 45.15 45.65 850,691 38,617,981 45.396 25.24 25.21 25.32 25.13 25.41 1,528,557 25.264 0.00%
2013-01-14 0 45.35 45.45 45.50 45.15 45.65 708,000 32,123,550 45.372 25.24 25.29 25.32 25.13 25.41 1,272,164 25.251 -0.66%
2013-01-11 0 45.65 45.60 45.80 45.60 46.50 1,241,976 57,140,836 46.008 25.41 25.38 25.49 25.38 25.88 2,231,634 25.605 -0.87%
2013-01-10 0 46.05 46.00 46.10 45.95 47.00 3,040,510 141,716,352 46.609 25.63 25.60 25.66 25.57 26.16 5,463,314 25.940 -1.29%
2013-01-09 0 46.65 46.60 46.65 44.90 46.70 2,578,119 118,220,687 45.855 25.96 25.93 25.96 24.99 25.99 4,632,471 25.520 3.21%
2013-01-08 0 45.20 45.20 45.25 45.00 45.65 1,743,247 78,976,807 45.304 25.16 25.16 25.18 25.04 25.41 3,132,338 25.213 -0.77%
2013-01-07 0 45.55 45.65 45.70 45.30 45.95 2,047,485 93,320,795 45.578 25.35 25.41 25.43 25.21 25.57 3,679,006 25.366 0.89%
2013-01-04 0 45.15 45.20 45.25 44.65 45.35 1,123,034 50,633,489 45.086 25.13 25.16 25.18 24.85 25.24 2,017,914 25.092 0.44%
2013-01-03 0 44.95 45.05 45.10 44.70 45.30 1,352,655 60,933,048 45.047 25.02 25.07 25.10 24.88 25.21 2,430,507 25.070 0.11%
2013-01-02 0 44.90 44.85 45.10 44.05 45.25 3,019,049 134,882,480 44.677 24.99 24.96 25.10 24.52 25.18 5,424,752 24.864 1.93%
2012-12-31 0 44.05 43.80 44.10 43.80 44.25 963,000 42,392,306 44.021 24.52 24.38 24.54 24.38 24.63 1,730,358 24.499 0.34%
2012-12-28 0 43.90 43.95 44.00 43.80 44.20 1,278,396 56,158,817 43.929 24.43 24.46 24.49 24.38 24.60 2,297,075 24.448 0.23%
2012-12-27 0 43.80 43.75 43.80 43.65 44.25 1,040,000 45,689,800 43.933 24.38 24.35 24.38 24.29 24.63 1,868,715 24.450 -0.57%
2012-12-24 0 44.05 44.05 44.10 43.70 44.15 259,321 11,386,778 43.910 24.52 24.52 24.54 24.32 24.57 465,959 24.437 1.15%
2012-12-21 0 43.55 43.55 43.80 43.45 44.55 1,941,988 85,188,182 43.866 24.24 24.24 24.38 24.18 24.79 3,489,445 24.413 -2.13%
2012-12-20 0 44.50 44.45 44.50 43.50 44.55 1,509,000 66,484,750 44.059 24.77 24.74 24.77 24.21 24.79 2,711,434 24.520 1.60%
2012-12-19 0 43.80 43.75 44.00 43.75 44.20 2,793,700 122,862,675 43.978 24.38 24.35 24.49 24.35 24.60 5,019,836 24.475 0.00%
2012-12-18 0 43.80 43.80 43.85 43.70 43.95 2,321,301 101,736,055 43.827 24.38 24.38 24.40 24.32 24.46 4,171,010 24.391 0.69%
2012-12-17 0 43.50 43.50 43.65 43.35 44.00 1,125,700 49,081,985 43.601 24.21 24.21 24.29 24.13 24.49 2,022,704 24.266 -0.68%
2012-12-14 0 43.80 43.70 43.75 42.80 44.05 2,521,520 110,305,769 43.746 24.38 24.32 24.35 23.82 24.52 4,530,772 24.346 1.62%
2012-12-13 0 43.10 43.05 43.25 43.00 44.35 3,584,787 156,551,994 43.671 23.99 23.96 24.07 23.93 24.68 6,441,294 24.304 -2.71%
2012-12-12 0 44.30 44.20 44.30 43.90 44.35 1,709,858 75,339,803 44.062 24.65 24.60 24.65 24.43 24.68 3,072,344 24.522 0.00%
2012-12-11 0 44.30 44.25 44.30 43.75 44.45 1,502,375 66,284,362 44.120 24.65 24.63 24.65 24.35 24.74 2,699,530 24.554 0.68%
2012-12-10 0 44.00 44.00 44.05 43.85 44.50 2,141,016 94,322,904 44.055 24.49 24.49 24.52 24.40 24.77 3,847,066 24.518 -0.90%
2012-12-07 0 44.40 44.35 44.40 44.25 44.60 3,063,219 136,090,467 44.427 24.71 24.68 24.71 24.63 24.82 5,504,119 24.725 0.45%
2012-12-06 0 44.20 44.10 44.25 43.85 44.45 5,317,400 235,058,965 44.206 24.60 24.54 24.63 24.40 24.74 9,554,525 24.602 0.00%
2012-12-05 0 44.20 44.25 44.30 43.30 44.30 3,214,788 141,060,113 43.879 24.60 24.63 24.65 24.10 24.65 5,776,464 24.420 1.38%
2012-12-04 0 43.60 43.40 43.60 43.30 44.40 4,463,506 195,178,633 43.728 24.26 24.15 24.26 24.10 24.71 8,020,213 24.336 0.58%
2012-12-03 0 43.35 43.30 43.40 43.25 44.00 22,510,007 974,544,358 43.294 24.13 24.10 24.15 24.07 24.49 40,446,914 24.094 0.35%
2012-11-30 0 43.20 42.80 42.85 42.75 45.20 52,650,217 2,305,247,775 43.784 24.04 23.82 23.85 23.79 25.16 94,604,092 24.367 -0.46%
2012-11-29 0 43.40 43.50 43.55 42.55 43.60 5,497,279 237,991,240 43.293 24.15 24.21 24.24 23.68 24.26 9,877,739 24.094 2.00%
2012-11-28 0 42.55 42.45 42.55 41.80 42.70 4,529,788 192,067,787 42.401 23.68 23.62 23.68 23.26 23.76 8,139,311 23.598 0.71%
2012-11-27 0 42.25 42.20 42.30 42.10 43.25 5,816,020 247,590,829 42.570 23.51 23.49 23.54 23.43 24.07 10,450,466 23.692 -1.86%
2012-11-26 0 43.05 43.05 43.10 43.00 44.50 3,899,054 169,242,687 43.406 23.96 23.96 23.99 23.93 24.77 7,005,982 24.157 -2.82%
2012-11-23 0 44.30 44.10 44.30 44.05 44.35 1,757,000 77,737,434 44.244 24.65 24.54 24.65 24.52 24.68 3,157,050 24.623 1.14%
2012-11-22 0 43.80 43.80 44.10 43.40 44.15 2,244,582 98,680,025 43.964 24.38 24.38 24.54 24.15 24.57 4,033,158 24.467 0.23%
2012-11-21 0 43.70 43.65 43.75 43.30 43.85 1,292,010 56,347,633 43.612 24.32 24.29 24.35 24.10 24.40 2,321,537 24.272 0.34%
2012-11-20 0 43.55 43.50 43.55 43.05 44.10 4,016,000 174,790,450 43.524 24.24 24.21 24.24 23.96 24.54 7,216,115 24.222 1.04%
2012-11-19 0 43.10 43.10 43.15 42.85 43.30 3,369,000 145,223,100 43.106 23.99 23.99 24.01 23.85 24.10 6,053,559 23.990 1.29%
2012-11-16 0 42.55 42.55 42.60 41.80 43.30 8,855,570 376,195,358 42.481 23.68 23.68 23.71 23.26 24.10 15,912,055 23.642 -1.39%
2012-11-15 0 43.15 43.10 43.15 42.85 44.80 9,397,491 405,999,621 43.203 24.01 23.99 24.01 23.85 24.93 16,885,801 24.044 -4.96%
2012-11-14 0 45.40 45.30 45.45 45.30 45.60 770,092 35,008,408 45.460 25.27 25.21 25.29 25.21 25.38 1,383,733 25.300 -0.22%
2012-11-13 0 45.50 45.50 45.55 44.95 45.75 1,416,659 64,395,361 45.456 25.32 25.32 25.35 25.02 25.46 2,545,512 25.298 -0.11%
2012-11-12 0 45.55 45.50 45.60 45.50 46.05 1,068,000 48,981,177 45.863 25.35 25.32 25.38 25.32 25.63 1,919,027 25.524 -1.09%
2012-11-09 0 46.05 46.00 46.05 45.70 46.20 499,000 22,953,425 45.999 25.63 25.60 25.63 25.43 25.71 896,624 25.600 0.11%
2012-11-08 0 46.00 45.90 45.95 45.90 46.15 468,742 21,550,981 45.976 25.60 25.54 25.57 25.54 25.68 842,255 25.587 -0.76%
2012-11-07 0 46.35 46.30 46.35 46.30 46.90 1,084,350 50,358,371 46.441 25.80 25.77 25.80 25.77 26.10 1,948,405 25.846 -0.96%
2012-11-06 0 46.80 46.80 46.85 45.90 47.15 1,616,000 74,863,785 46.327 26.05 26.05 26.07 25.54 26.24 2,903,696 25.782 -0.43%
2012-11-05 0 47.00 47.00 47.05 47.00 47.55 2,251,600 106,061,850 47.105 26.16 26.16 26.18 26.16 26.46 4,045,768 26.216 -0.84%
2012-11-02 0 47.40 47.40 47.45 47.20 48.00 3,075,193 145,621,423 47.354 26.38 26.38 26.41 26.27 26.71 5,525,634 26.354 0.85%
2012-11-01 0 47.00 47.00 47.10 45.70 47.10 1,218,577 57,178,382 46.922 26.16 26.16 26.21 25.43 26.21 2,189,590 26.114 2.40%
2012-10-31 0 45.90 45.75 45.85 45.60 46.20 892,270 41,002,560 45.953 25.54 25.46 25.52 25.38 25.71 1,603,268 25.574 0.88%
2012-10-30 0 45.50 45.45 45.50 45.40 46.05 617,258 28,084,340 45.499 25.32 25.29 25.32 25.27 25.63 1,109,115 25.321 -0.33%
2012-10-29 0 45.65 45.55 45.65 45.30 46.00 1,019,069 46,412,141 45.544 25.41 25.35 25.41 25.21 25.60 1,831,105 25.347 -0.44%
2012-10-26 0 45.85 45.75 45.85 45.70 46.25 2,426,037 111,712,304 46.047 25.52 25.46 25.52 25.43 25.74 4,359,204 25.627 0.11%
2012-10-25 0 45.80 45.80 45.85 45.25 46.05 1,724,880 78,815,140 45.693 25.49 25.49 25.52 25.18 25.63 3,099,336 25.430 0.11%
2012-10-24 0 45.75 45.70 45.75 45.05 46.20 2,571,348 117,410,902 45.661 25.46 25.43 25.46 25.07 25.71 4,620,305 25.412 1.22%
2012-10-22 0 45.20 45.15 45.20 45.15 46.00 2,540,650 115,387,055 45.416 25.16 25.13 25.16 25.13 25.60 4,565,145 25.276 -1.95%
2012-10-19 0 46.10 46.10 46.15 45.95 46.50 1,532,067 70,633,411 46.103 25.66 25.66 25.68 25.57 25.88 2,752,881 25.658 0.33%
2012-10-18 0 45.95 45.85 45.95 45.85 47.85 1,996,274 92,492,932 46.333 25.57 25.52 25.57 25.52 26.63 3,586,988 25.786 -3.06%
2012-10-17 0 47.40 47.30 47.45 47.30 48.05 1,254,974 59,622,125 47.509 26.38 26.32 26.41 26.32 26.74 2,254,989 26.440 -1.04%
2012-10-16 0 47.90 47.85 47.90 47.40 48.05 905,400 43,133,140 47.640 26.66 26.63 26.66 26.38 26.74 1,626,860 26.513 1.16%
2012-10-15 0 47.35 47.10 47.35 46.85 47.65 1,245,250 58,686,812 47.129 26.35 26.21 26.35 26.07 26.52 2,237,517 26.229 0.00%
2012-10-12 0 47.35 47.30 47.35 46.95 47.65 574,000 27,144,100 47.289 26.35 26.32 26.35 26.13 26.52 1,031,387 26.318 0.21%
2012-10-11 0 47.25 47.25 47.45 47.20 48.00 602,247 28,769,423 47.770 26.30 26.30 26.41 26.27 26.71 1,082,142 26.586 -1.97%
2012-10-10 0 48.20 48.10 48.15 48.10 48.70 417,355 20,162,043 48.309 26.82 26.77 26.80 26.77 27.10 749,921 26.886 -0.92%
2012-10-09 0 48.65 48.60 48.65 48.55 49.35 551,040 27,057,844 49.103 27.08 27.05 27.08 27.02 27.46 990,132 27.328 -0.10%
2012-10-08 0 48.70 48.60 48.70 48.55 49.60 267,000 13,041,225 48.844 27.10 27.05 27.10 27.02 27.60 479,757 27.183 -1.22%
2012-10-05 0 49.30 49.30 49.50 49.25 50.05 498,216 24,657,663 49.492 27.44 27.44 27.55 27.41 27.85 895,215 27.544 -1.50%
2012-10-04 0 50.05 49.85 50.10 49.75 50.80 511,001 25,626,059 50.149 27.85 27.74 27.88 27.69 28.27 918,188 27.909 -1.77%
2012-10-03 0 50.95 50.90 51.00 50.15 51.00 1,457,000 73,720,825 50.598 28.36 28.33 28.38 27.91 28.38 2,617,998 28.159 3.66%
2012-09-28 0 49.15 49.00 49.20 48.60 49.50 565,784 27,832,819 49.193 27.35 27.27 27.38 27.05 27.55 1,016,624 27.378 0.61%
2012-09-27 0 48.85 48.80 49.10 48.60 49.10 302,099 14,767,515 48.883 27.19 27.16 27.33 27.05 27.33 542,824 27.205 0.31%
2012-09-26 0 48.70 48.60 48.80 47.80 48.90 349,548 16,968,082 48.543 27.10 27.05 27.16 26.60 27.21 628,082 27.016 0.31%
2012-09-25 0 48.55 48.55 48.65 48.30 48.95 398,000 19,419,425 48.793 27.02 27.02 27.08 26.88 27.24 715,143 27.155 -0.72%
2012-09-24 0 48.90 48.90 49.05 47.80 49.15 695,958 33,511,698 48.152 27.21 27.21 27.30 26.60 27.35 1,250,526 26.798 1.45%
2012-09-21 0 48.20 48.10 49.65 47.00 50.85 1,207,240 58,848,798 48.747 26.82 26.77 27.63 26.16 28.30 2,169,219 27.129 -3.60%
2012-09-20 0 50.00 49.95 50.20 49.95 50.65 154,000 7,751,700 50.336 27.83 27.80 27.94 27.80 28.19 276,714 28.013 -1.57%
2012-09-19 0 50.80 50.60 50.80 50.60 50.95 403,200 20,514,820 50.880 28.27 28.16 28.27 28.16 28.36 724,486 28.316 1.09%
2012-09-18 0 50.25 50.15 50.45 50.15 50.85 337,000 17,005,125 50.460 27.97 27.91 28.08 27.91 28.30 605,536 28.083 -0.69%
2012-09-17 0 50.60 50.50 50.65 50.35 51.30 430,000 21,853,350 50.822 28.16 28.10 28.19 28.02 28.55 772,642 28.284 0.20%
2012-09-14 0 50.50 50.45 50.50 50.10 50.75 819,000 41,294,570 50.421 28.10 28.08 28.10 27.88 28.24 1,471,613 28.061 0.70%
2012-09-13 0 50.15 49.85 50.35 49.55 50.35 233,644 11,668,296 49.940 27.91 27.74 28.02 27.58 28.02 419,821 27.793 0.00%
2012-09-12 0 50.15 50.05 50.25 49.60 50.55 489,235 24,507,982 50.094 27.91 27.85 27.97 27.60 28.13 879,078 27.879 0.60%
2012-09-11 0 49.85 49.70 49.85 49.30 49.90 616,000 30,684,900 49.813 27.74 27.66 27.74 27.44 27.77 1,106,854 27.723 -0.40%
2012-09-10 0 50.05 50.00 50.40 49.00 50.45 283,262 14,159,091 49.986 27.85 27.83 28.05 27.27 28.08 508,977 27.819 1.62%
2012-09-07 0 49.25 49.00 49.30 48.30 49.35 280,000 13,734,425 49.052 27.41 27.27 27.44 26.88 27.46 503,116 27.299 2.60%
2012-09-06 0 48.00 47.60 48.15 47.55 48.80 290,058 13,922,329 47.998 26.71 26.49 26.80 26.46 27.16 521,188 26.713 -0.83%
2012-09-05 0 48.40 48.15 48.40 48.10 48.85 231,910 11,241,953 48.475 26.94 26.80 26.94 26.77 27.19 416,706 26.978 -0.92%
2012-09-04 0 48.85 48.50 48.85 48.05 48.95 110,000 5,326,950 48.427 27.19 26.99 27.19 26.74 27.24 197,653 26.951 0.31%
2012-09-03 0 48.70 48.30 48.75 47.95 48.75 255,600 12,376,112 48.420 27.10 26.88 27.13 26.69 27.13 459,273 26.947 0.62%
2012-08-31 0 48.40 48.20 48.55 47.55 48.80 498,506 24,103,526 48.352 26.94 26.82 27.02 26.46 27.16 895,736 26.909 1.68%
2012-08-30 0 47.60 47.60 47.70 47.10 48.15 335,500 15,914,050 47.434 26.49 26.49 26.55 26.21 26.80 602,840 26.398 -0.94%
2012-08-29 0 48.05 47.95 48.05 47.80 49.00 389,257 18,851,324 48.429 26.74 26.69 26.74 26.60 27.27 699,433 26.952 -2.04%
2012-08-28 0 49.05 49.05 49.45 48.70 50.25 423,540 20,990,850 49.560 27.30 27.30 27.52 27.10 27.97 761,034 27.582 -1.90%
2012-08-27 0 50.00 50.00 50.05 50.00 50.25 36,000 1,802,325 50.065 27.83 27.83 27.85 27.83 27.97 64,686 27.863 0.38%
2012-08-24 0 50.00 50.00 50.05 49.95 50.15 126,000 6,303,800 50.030 27.72 27.72 27.75 27.69 27.80 227,266 27.738 -0.50%
2012-08-23 0 50.25 50.20 50.25 49.80 50.50 200,000 10,029,750 50.149 27.86 27.83 27.86 27.61 28.00 360,739 27.803 0.40%
2012-08-22 0 50.05 50.00 50.25 50.00 50.25 91,500 4,590,300 50.167 27.75 27.72 27.86 27.72 27.86 165,038 27.814 -0.30%
2012-08-21 0 50.20 50.20 50.30 49.75 50.25 379,000 18,938,442 49.970 27.83 27.83 27.89 27.58 27.86 683,601 27.704 2.45%
2012-08-20 0 49.00 49.00 49.05 48.40 49.20 119,000 5,818,500 48.895 27.17 27.17 27.19 26.83 27.28 214,640 27.108 1.03%
2012-08-17 0 48.50 48.45 48.70 48.40 49.50 313,261 15,256,439 48.702 26.89 26.86 27.00 26.83 27.44 565,027 27.001 -1.12%
2012-08-16 0 49.05 48.95 49.05 48.90 49.95 306,630 15,091,805 49.218 27.19 27.14 27.19 27.11 27.69 553,067 27.287 0.00%
2012-08-15 0 49.05 48.95 49.20 48.80 50.30 78,418 3,869,541 49.345 27.19 27.14 27.28 27.06 27.89 141,442 27.358 -1.70%
2012-08-14 0 49.90 49.75 49.95 49.60 50.15 141,439 7,051,165 49.853 27.67 27.58 27.69 27.50 27.80 255,113 27.639 -0.40%
2012-08-13 0 50.10 49.70 50.10 49.20 50.10 289,941 14,413,035 49.710 27.78 27.55 27.78 27.28 27.78 522,965 27.560 0.91%
2012-08-10 0 49.65 49.30 49.65 49.20 49.95 265,544 13,149,646 49.520 27.53 27.33 27.53 27.28 27.69 478,961 27.455 0.00%
2012-08-09 0 49.65 49.50 49.70 49.30 50.35 214,052 10,664,495 49.822 27.53 27.44 27.55 27.33 27.91 386,085 27.622 0.40%
2012-08-08 0 49.45 49.15 49.45 49.00 50.90 362,421 17,968,403 49.579 27.42 27.25 27.42 27.17 28.22 653,697 27.487 -0.70%
2012-08-07 0 49.80 49.75 49.80 49.45 50.00 189,000 9,408,273 49.779 27.61 27.58 27.61 27.42 27.72 340,898 27.598 -0.10%
2012-08-06 0 49.85 49.70 49.95 49.65 50.70 430,609 21,562,670 50.075 27.64 27.55 27.69 27.53 28.11 776,688 27.762 1.73%
2012-08-03 0 49.00 48.85 49.05 48.45 49.05 194,821 9,513,800 48.834 27.17 27.08 27.19 26.86 27.19 351,398 27.074 -0.61%
2012-08-02 0 49.30 48.80 49.25 47.55 50.85 914,039 45,330,536 49.594 27.33 27.06 27.31 26.36 28.19 1,648,648 27.496 0.82%
2012-08-01 0 48.90 48.85 48.90 48.65 50.00 346,598 17,008,718 49.073 27.11 27.08 27.11 26.97 27.72 625,157 27.207 -2.78%
2012-07-31 0 50.30 50.75 51.95 48.40 51.75 902,681 44,498,522 49.296 27.89 28.14 28.80 26.83 28.69 1,628,162 27.331 5.34%
2012-07-30 0 47.75 47.70 47.80 46.80 47.80 174,000 8,248,650 47.406 26.47 26.45 26.50 25.95 26.50 313,843 26.283 1.60%
2012-07-27 0 47.00 46.60 47.05 46.60 47.45 240,000 11,259,100 46.913 26.06 25.84 26.09 25.84 26.31 432,887 26.009 0.53%
2012-07-26 0 46.75 46.55 46.85 46.30 47.05 338,351 15,836,973 46.806 25.92 25.81 25.97 25.67 26.09 610,282 25.950 -0.32%
2012-07-25 0 46.90 46.60 46.95 45.80 47.10 192,503 8,975,388 46.625 26.00 25.84 26.03 25.39 26.11 347,217 25.850 1.08%
2012-07-24 0 46.40 46.35 46.40 45.80 47.25 209,000 9,717,400 46.495 25.72 25.70 25.72 25.39 26.20 376,972 25.777 -2.11%
2012-07-23 0 47.40 47.10 47.40 47.00 48.20 126,000 5,959,550 47.298 26.28 26.11 26.28 26.06 26.72 227,266 26.223 -2.17%
2012-07-20 0 48.45 48.55 48.75 48.40 49.10 299,545 14,586,941 48.697 26.86 26.92 27.03 26.83 27.22 540,288 26.998 -0.92%
2012-07-19 0 48.90 48.50 48.90 48.40 49.90 514,865 25,173,680 48.894 27.11 26.89 27.11 26.83 27.67 928,660 27.108 -0.81%
2012-07-18 0 49.30 48.85 49.30 48.10 49.75 824,615 40,537,029 49.159 27.33 27.08 27.33 26.67 27.58 1,487,354 27.254 -0.60%
2012-07-17 0 49.60 49.25 49.75 47.95 49.90 425,000 20,908,012 49.195 27.50 27.31 27.58 26.58 27.67 766,571 27.275 3.55%
2012-07-16 0 47.90 47.50 47.90 47.50 48.45 84,078 4,032,854 47.966 26.56 26.33 26.56 26.33 26.86 151,651 26.593 0.31%
2012-07-13 0 47.75 47.35 47.75 47.35 48.25 260,059 12,413,397 47.733 26.47 26.25 26.47 26.25 26.75 469,067 26.464 1.06%
2012-07-12 0 47.25 47.10 47.30 47.05 48.75 245,000 11,635,825 47.493 26.20 26.11 26.22 26.09 27.03 441,905 26.331 -3.08%
2012-07-11 0 48.75 48.70 48.75 47.70 49.00 332,189 16,112,488 48.504 27.03 27.00 27.03 26.45 27.17 599,168 26.891 1.25%
2012-07-10 0 48.15 47.95 48.45 47.95 49.00 177,000 8,567,652 48.405 26.70 26.58 26.86 26.58 27.17 319,254 26.836 -1.13%
2012-07-09 0 48.70 48.25 48.80 48.30 49.40 170,385 8,299,884 48.713 27.00 26.75 27.06 26.78 27.39 307,323 27.007 -2.60%
2012-07-06 0 50.00 49.85 50.00 48.50 50.15 461,664 22,980,120 49.777 27.72 27.64 27.72 26.89 27.80 832,701 27.597 1.11%
2012-07-05 0 49.45 49.30 49.70 48.60 49.85 593,567 29,190,920 49.179 27.42 27.33 27.55 26.94 27.64 1,070,614 27.266 1.12%
2012-07-04 0 48.90 48.75 48.90 48.55 49.20 312,170 15,233,406 48.798 27.11 27.03 27.11 26.92 27.28 563,060 27.055 -0.51%
2012-07-03 0 49.15 48.90 49.25 48.00 49.35 615,302 29,952,609 48.680 27.25 27.11 27.31 26.61 27.36 1,109,817 26.989 3.36%
2012-06-29 0 47.55 47.55 48.00 47.20 48.15 630,135 30,023,741 47.647 26.36 26.36 26.61 26.17 26.70 1,136,572 26.416 1.39%
2012-06-28 0 46.90 46.90 47.20 46.70 47.30 686,214 32,243,901 46.988 26.00 26.00 26.17 25.89 26.22 1,237,721 26.051 0.64%
2012-06-27 0 46.60 46.50 46.75 45.15 46.70 219,000 10,144,225 46.321 25.84 25.78 25.92 25.03 25.89 395,009 25.681 1.53%
2012-06-26 0 45.90 45.70 46.00 45.30 46.00 389,000 17,742,114 45.610 25.45 25.34 25.50 25.12 25.50 701,638 25.287 0.77%
2012-06-25 0 45.55 45.25 45.60 44.55 45.60 408,000 18,406,061 45.113 25.25 25.09 25.28 24.70 25.28 735,908 25.011 1.00%
2012-06-22 0 45.10 44.90 45.20 44.10 45.20 915,533 41,201,349 45.003 25.00 24.89 25.06 24.45 25.06 1,651,343 24.950 0.89%
2012-06-21 0 44.70 44.60 44.85 44.55 46.55 758,447 34,426,237 45.390 24.78 24.73 24.87 24.70 25.81 1,368,007 25.165 -4.18%
2012-06-20 0 46.65 46.40 46.65 45.90 47.50 342,455 15,907,729 46.452 25.86 25.72 25.86 25.45 26.33 617,685 25.754 0.97%
2012-06-19 0 46.20 46.05 46.35 46.10 46.45 253,447 11,726,477 46.268 25.61 25.53 25.70 25.56 25.75 457,141 25.652 -0.54%
2012-06-18 0 46.45 46.30 46.45 46.20 46.75 111,105 5,180,619 46.628 25.75 25.67 25.75 25.61 25.92 200,400 25.851 0.32%
2012-06-15 0 46.30 45.85 46.40 45.85 46.95 437,141 20,182,205 46.169 25.67 25.42 25.72 25.42 26.03 788,469 25.597 1.20%
2012-06-14 0 45.75 45.65 46.05 45.65 46.90 308,719 14,166,189 45.887 25.36 25.31 25.53 25.31 26.00 556,835 25.441 -1.82%
2012-06-13 0 46.60 46.40 46.65 45.80 46.70 374,594 17,351,176 46.320 25.84 25.72 25.86 25.39 25.89 675,654 25.681 0.32%
2012-06-12 0 46.45 46.50 46.75 46.25 47.00 360,121 16,748,371 46.508 25.75 25.78 25.92 25.64 26.06 649,549 25.785 -1.90%
2012-06-11 0 47.35 47.30 47.45 46.25 47.45 208,651 9,815,720 47.044 26.25 26.22 26.31 25.64 26.31 376,343 26.082 3.72%
2012-06-08 0 45.65 45.35 45.65 44.65 45.70 352,040 15,918,333 45.217 25.31 25.14 25.31 24.75 25.34 634,973 25.069 0.77%
2012-06-07 0 45.30 45.05 45.30 45.00 45.60 233,355 10,568,394 45.289 25.12 24.98 25.12 24.95 25.28 420,901 25.109 0.78%
2012-06-06 0 44.95 44.95 45.20 44.60 45.50 412,635 18,632,272 45.154 24.92 24.92 25.06 24.73 25.23 744,268 25.034 -0.11%
2012-06-05 0 45.00 45.00 45.25 44.55 45.60 296,244 13,400,300 45.234 24.95 24.95 25.09 24.70 25.28 534,334 25.079 1.47%
2012-06-04 0 44.35 44.15 44.45 43.65 44.65 365,045 16,111,769 44.136 24.59 24.48 24.64 24.20 24.75 658,430 24.470 -0.78%
2012-06-01 0 44.70 44.70 44.95 44.10 45.95 706,272 31,741,035 44.942 24.78 24.78 24.92 24.45 25.48 1,273,900 24.916 -0.45%
2012-05-31 0 44.90 44.85 45.45 44.40 45.80 1,101,640 49,580,592 45.006 24.89 24.87 25.20 24.62 25.39 1,987,023 24.952 -0.22%
2012-05-30 0 45.00 44.95 45.20 44.95 46.20 334,235 15,143,682 45.308 24.95 24.92 25.06 24.92 25.61 602,858 25.120 -2.49%
2012-05-29 0 46.15 46.00 46.20 45.05 46.20 311,828 14,273,742 45.774 25.59 25.50 25.61 24.98 25.61 562,443 25.378 1.21%
2012-05-28 0 45.60 45.55 45.60 45.45 45.95 120,000 5,474,650 45.622 25.28 25.25 25.28 25.20 25.48 216,443 25.294 -2.36%
2012-05-25 0 46.70 46.25 46.80 45.10 46.80 591,423 27,280,800 46.127 25.89 25.64 25.95 25.00 25.95 1,066,747 25.574 3.78%
2012-05-24 0 45.00 45.00 45.05 44.25 45.65 463,133 20,851,870 45.024 24.95 24.95 24.98 24.53 25.31 835,351 24.962 -0.22%
2012-05-23 0 45.10 45.00 45.10 44.65 45.20 614,684 27,628,677 44.948 25.00 24.95 25.00 24.75 25.06 1,108,703 24.920 -1.64%
2012-05-22 0 45.85 45.80 46.05 45.50 46.45 703,733 32,377,149 46.008 25.42 25.39 25.53 25.23 25.75 1,269,320 25.507 1.44%
2012-05-21 0 45.20 44.95 45.25 44.50 45.60 541,223 24,356,371 45.002 25.06 24.92 25.09 24.67 25.28 976,201 24.950 0.00%
2012-05-18 0 45.20 45.20 45.50 44.75 46.05 288,402 13,069,701 45.318 25.06 25.06 25.23 24.81 25.53 520,189 25.125 -1.85%
2012-05-17 0 46.05 45.80 46.10 45.30 46.85 579,484 26,674,878 46.032 25.53 25.39 25.56 25.12 25.97 1,045,213 25.521 1.10%
2012-05-16 0 45.55 45.25 45.55 45.25 46.45 339,409 15,473,886 45.591 25.25 25.09 25.25 25.09 25.75 612,190 25.276 -2.67%
2012-05-15 0 46.80 46.70 47.20 46.65 47.40 388,646 18,300,414 47.088 25.95 25.89 26.17 25.86 26.28 700,999 26.106 1.08%
2012-05-14 0 46.30 46.10 46.40 46.10 46.45 204,000 9,424,793 46.200 25.67 25.56 25.72 25.56 25.75 367,954 25.614 0.22%
2012-05-11 0 46.20 46.05 46.20 45.75 48.00 931,170 43,019,124 46.199 25.61 25.53 25.61 25.36 26.61 1,679,547 25.614 -2.84%
2012-05-10 0 47.55 47.30 47.55 47.30 48.80 1,160,000 55,298,075 47.671 26.36 26.22 26.36 26.22 27.06 2,092,287 26.429 0.11%
2012-05-09 0 47.50 47.50 47.55 47.50 48.30 185,653 8,874,840 47.803 26.33 26.33 26.36 26.33 26.78 334,861 26.503 -1.04%
2012-05-08 0 48.00 47.70 48.05 47.30 48.45 194,000 9,291,775 47.896 26.61 26.45 26.64 26.22 26.86 349,917 26.554 -0.10%
2012-05-07 0 48.05 48.00 48.20 47.90 48.50 570,100 27,427,835 48.111 26.64 26.61 26.72 26.56 26.89 1,028,287 26.673 -0.52%
2012-05-04 0 48.30 48.25 48.30 47.70 48.30 317,042 15,260,497 48.134 26.78 26.75 26.78 26.45 26.78 571,847 26.686 -0.62%
2012-05-03 0 48.60 48.40 48.65 48.40 49.10 541,460 26,429,592 48.812 26.94 26.83 26.97 26.83 27.22 976,629 27.062 -0.61%
2012-05-02 0 48.90 48.70 48.95 48.45 50.45 685,607 33,726,343 49.192 27.11 27.00 27.14 26.86 27.97 1,236,626 27.273 0.41%
2012-04-30 0 48.70 48.65 48.90 48.15 49.15 541,073 26,276,905 48.564 27.00 26.97 27.11 26.70 27.25 975,931 26.925 1.88%
2012-04-27 0 47.80 47.80 48.10 47.75 49.25 286,562 13,862,242 48.374 26.50 26.50 26.67 26.47 27.31 516,871 26.820 -2.25%
2012-04-26 0 48.90 48.80 49.00 48.70 49.10 174,252 8,534,103 48.976 27.11 27.06 27.17 27.00 27.22 314,298 27.153 0.62%
2012-04-25 0 48.60 48.60 48.85 48.60 49.45 276,868 13,531,554 48.874 26.94 26.94 27.08 26.94 27.42 499,386 27.096 -0.51%
2012-04-24 0 48.85 48.80 49.10 48.20 49.60 209,808 10,232,659 48.772 27.08 27.06 27.22 26.72 27.50 378,430 27.040 0.41%
2012-04-23 0 48.65 48.65 48.85 48.55 49.70 108,066 5,288,259 48.935 26.97 26.97 27.08 26.92 27.55 194,918 27.131 -1.62%
2012-04-20 0 49.45 49.40 49.65 49.40 49.95 173,222 8,602,663 49.663 27.42 27.39 27.53 27.39 27.69 312,440 27.534 -0.34%
2012-04-19 0 50.00 49.95 50.20 49.75 50.30 453,237 22,676,996 50.033 27.51 27.48 27.62 27.37 27.68 823,762 27.529 0.10%
2012-04-18 0 49.95 49.60 49.95 49.65 50.55 434,237 21,754,113 50.097 27.48 27.29 27.48 27.32 27.81 789,229 27.564 0.60%
2012-04-17 0 49.65 49.60 49.90 49.30 49.90 199,715 9,910,959 49.626 27.32 27.29 27.46 27.13 27.46 362,984 27.304 0.30%
2012-04-16 0 49.50 49.25 49.50 48.80 49.65 135,580 6,678,846 49.261 27.24 27.10 27.24 26.85 27.32 246,418 27.104 0.20%
2012-04-13 0 49.40 49.40 49.55 49.25 50.10 331,156 16,429,440 49.612 27.18 27.18 27.26 27.10 27.57 601,879 27.297 -0.10%
2012-04-12 0 49.45 49.40 49.60 49.30 51.05 556,598 27,707,535 49.780 27.21 27.18 27.29 27.13 28.09 1,011,622 27.389 -0.60%
2012-04-11 0 49.75 49.50 49.75 48.55 50.10 227,350 11,239,973 49.439 27.37 27.24 27.37 26.71 27.57 413,211 27.202 0.91%
2012-04-10 0 49.30 49.20 49.40 49.00 50.45 563,183 27,893,694 49.529 27.13 27.07 27.18 26.96 27.76 1,023,590 27.251 -2.76%
2012-04-05 0 50.70 50.55 50.70 50.15 51.00 664,179 33,596,672 50.584 27.90 27.81 27.90 27.59 28.06 1,207,151 27.831 -1.46%
2012-04-03 0 51.45 51.35 51.40 50.30 51.75 1,047,342 53,167,962 50.765 28.31 28.25 28.28 27.68 28.47 1,903,553 27.931 3.21%
2012-04-02 0 49.85 49.80 50.10 49.75 51.00 528,964 26,532,971 50.160 27.43 27.40 27.57 27.37 28.06 961,397 27.598 -0.80%
2012-03-30 0 50.25 49.65 50.30 48.60 50.35 1,388,252 69,020,058 49.717 27.65 27.32 27.68 26.74 27.70 2,523,160 27.355 -0.79%
2012-03-29 0 50.65 50.30 50.65 50.15 50.95 411,000 20,792,003 50.589 27.87 27.68 27.87 27.59 28.03 746,996 27.834 0.20%
2012-03-28 0 50.55 50.55 50.60 49.75 50.65 552,350 27,790,988 50.314 27.81 27.81 27.84 27.37 27.87 1,003,901 27.683 1.40%
2012-03-27 0 49.85 49.70 49.90 49.60 50.30 1,193,200 59,598,808 49.949 27.43 27.35 27.46 27.29 27.68 2,168,651 27.482 0.10%
2012-03-26 0 49.80 49.75 49.90 49.75 51.40 640,120 32,142,944 50.214 27.40 27.37 27.46 27.37 28.28 1,163,424 27.628 0.30%
2012-03-23 0 49.65 49.50 49.70 49.50 50.00 364,020 18,078,951 49.665 27.32 27.24 27.35 27.24 27.51 661,609 27.326 -0.40%
2012-03-22 0 49.85 49.80 49.90 49.80 51.00 436,811 21,927,835 50.200 27.43 27.40 27.46 27.40 28.06 793,908 27.620 -0.99%
2012-03-21 0 50.35 50.25 50.60 50.20 51.40 496,000 25,029,350 50.462 27.70 27.65 27.84 27.62 28.28 901,484 27.765 -1.47%
2012-03-20 0 51.10 51.00 51.05 50.60 51.50 290,887 14,872,130 51.127 28.12 28.06 28.09 27.84 28.34 528,690 28.130 0.39%
2012-03-19 0 50.90 50.60 50.90 50.60 51.50 375,868 19,194,553 51.067 28.01 27.84 28.01 27.84 28.34 683,143 28.097 0.00%
2012-03-16 0 50.90 50.95 51.15 50.50 51.25 803,379 40,793,285 50.777 28.01 28.03 28.14 27.79 28.20 1,460,148 27.938 0.00%
2012-03-15 0 50.90 50.60 50.95 50.55 51.70 356,000 18,080,650 50.788 28.01 27.84 28.03 27.81 28.45 647,033 27.944 -1.17%
2012-03-14 0 51.50 51.35 51.70 51.35 52.05 329,333 17,013,166 51.659 28.34 28.25 28.45 28.25 28.64 598,566 28.423 0.19%
2012-03-13 0 51.40 51.35 51.65 51.35 51.90 330,469 17,041,104 51.566 28.28 28.25 28.42 28.25 28.56 600,630 28.372 -0.19%
2012-03-12 0 51.50 51.15 51.50 50.85 52.00 204,400 10,453,575 51.143 28.34 28.14 28.34 27.98 28.61 371,499 28.139 -0.68%
2012-03-09 0 51.85 51.90 52.05 51.25 52.95 553,038 28,754,171 51.993 28.53 28.56 28.64 28.20 29.13 1,005,151 28.607 -0.48%
2012-03-08 0 52.10 51.90 52.15 51.00 52.10 812,800 41,989,620 51.660 28.67 28.56 28.69 28.06 28.67 1,477,271 28.424 2.16%
2012-03-07 0 51.00 50.95 51.00 50.00 51.10 723,862 36,501,841 50.427 28.06 28.03 28.06 27.51 28.12 1,315,625 27.745 0.20%
2012-03-06 0 50.90 50.65 51.10 50.75 52.10 162,994 8,347,696 51.215 28.01 27.87 28.12 27.92 28.67 296,243 28.179 -2.02%
2012-03-05 0 51.95 51.90 51.95 51.75 53.15 549,535 28,668,609 52.169 28.58 28.56 28.58 28.47 29.24 998,785 28.703 -1.70%
2012-03-02 0 52.85 52.85 53.20 52.75 53.40 392,329 20,818,222 53.063 29.08 29.08 29.27 29.02 29.38 713,061 29.196 0.19%
2012-03-01 0 52.75 52.50 52.80 51.05 53.00 525,506 27,581,360 52.485 29.02 28.89 29.05 28.09 29.16 955,112 28.878 0.29%
2012-02-29 0 52.60 52.25 52.90 52.25 53.85 1,281,243 67,716,023 52.852 28.94 28.75 29.11 28.75 29.63 2,328,670 29.079 -2.68%
2012-02-28 0 54.05 54.00 54.25 52.90 54.50 397,200 21,316,165 53.666 29.74 29.71 29.85 29.11 29.99 721,914 29.527 1.31%
2012-02-27 0 53.35 53.25 53.40 53.10 53.65 666,300 35,546,415 53.349 29.35 29.30 29.38 29.22 29.52 1,211,006 29.353 -0.56%
2012-02-24 0 53.65 53.50 53.70 52.75 53.70 623,000 33,264,150 53.393 29.52 29.44 29.55 29.02 29.55 1,132,308 29.377 -0.19%
2012-02-23 0 53.75 53.35 53.80 52.50 53.80 227,882 12,121,990 53.194 29.57 29.35 29.60 28.89 29.60 414,177 29.268 -0.09%
2012-02-22 0 53.80 53.40 53.85 52.70 53.90 551,016 29,478,893 53.499 29.60 29.38 29.63 29.00 29.66 1,001,476 29.435 0.65%
2012-02-21 0 53.45 53.15 53.45 52.70 54.20 127,913 6,816,845 53.293 29.41 29.24 29.41 29.00 29.82 232,483 29.322 -1.02%
2012-02-20 0 54.00 53.60 54.00 53.50 54.95 832,650 45,039,485 54.092 29.71 29.49 29.71 29.44 30.23 1,513,348 29.761 0.84%
2012-02-17 0 53.55 53.35 53.70 52.20 53.95 945,478 50,566,414 53.482 29.46 29.35 29.55 28.72 29.68 1,718,414 29.426 3.58%
2012-02-16 0 51.70 51.50 51.80 51.35 53.50 508,200 26,608,540 52.358 28.45 28.34 28.50 28.25 29.44 923,658 28.808 -2.45%
2012-02-15 0 53.00 52.90 53.00 50.30 53.40 1,289,155 68,027,865 52.769 29.16 29.11 29.16 27.68 29.38 2,343,050 29.034 5.16%
2012-02-14 0 50.40 50.20 50.50 49.55 50.80 476,700 24,078,705 50.511 27.73 27.62 27.79 27.26 27.95 866,406 27.791 0.80%
2012-02-13 0 50.00 49.80 50.05 49.60 50.40 582,174 29,142,722 50.058 27.51 27.40 27.54 27.29 27.73 1,058,106 27.542 -0.70%
2012-02-10 0 50.35 50.10 50.50 50.00 51.00 661,000 33,356,102 50.463 27.70 27.57 27.79 27.51 28.06 1,201,373 27.765 0.40%
2012-02-09 0 50.15 50.10 50.25 49.95 51.60 878,296 44,171,347 50.292 27.59 27.57 27.65 27.48 28.39 1,596,310 27.671 0.10%
2012-02-08 0 50.10 50.05 50.55 49.35 50.55 720,177 36,062,060 50.074 27.57 27.54 27.81 27.15 27.81 1,308,928 27.551 -0.20%
2012-02-07 0 50.20 49.90 50.20 49.60 50.95 751,870 37,609,825 50.022 27.62 27.46 27.62 27.29 28.03 1,366,530 27.522 0.60%
2012-02-06 0 49.90 49.75 50.00 48.15 50.45 850,000 42,430,538 49.918 27.46 27.37 27.51 26.49 27.76 1,544,882 27.465 3.96%
2012-02-03 0 48.00 47.95 48.00 47.70 48.85 693,006 33,390,634 48.182 26.41 26.38 26.41 26.24 26.88 1,259,544 26.510 -0.62%
2012-02-02 0 48.30 48.30 48.50 47.80 49.40 1,238,000 60,102,550 48.548 26.57 26.57 26.68 26.30 27.18 2,250,076 26.711 -0.41%
2012-02-01 0 48.50 48.45 48.50 47.40 49.25 1,132,049 54,874,766 48.474 26.68 26.66 26.68 26.08 27.10 2,057,509 26.670 -1.52%
2012-01-31 0 49.25 48.80 49.25 47.80 49.25 783,000 38,080,269 48.634 27.10 26.85 27.10 26.30 27.10 1,423,109 26.759 1.55%
2012-01-30 0 48.50 48.10 48.50 47.70 49.15 697,000 33,608,440 48.219 26.68 26.46 26.68 26.24 27.04 1,266,803 26.530 -0.31%
2012-01-27 0 48.65 48.55 48.85 48.50 49.50 1,756,569 85,707,887 48.793 26.77 26.71 26.88 26.68 27.24 3,192,579 26.846 -1.72%
2012-01-26 0 49.50 49.45 49.50 49.45 51.05 956,894 47,529,660 49.671 27.24 27.21 27.24 27.21 28.09 1,739,163 27.329 2.80%
2012-01-20 0 48.15 48.05 48.20 47.85 49.60 1,579,700 76,313,214 48.309 26.49 26.44 26.52 26.33 27.29 2,871,118 26.580 -2.43%
2012-01-19 0 49.35 49.00 49.40 46.30 49.90 1,087,132 52,743,159 48.516 27.15 26.96 27.18 25.47 27.46 1,975,872 26.694 7.40%
2012-01-18 0 45.95 45.80 45.85 45.20 46.25 748,946 34,352,788 45.868 25.28 25.20 25.23 24.87 25.45 1,361,216 25.237 1.77%
2012-01-17 0 45.15 44.80 44.85 44.10 45.35 794,000 35,357,581 44.531 24.84 24.65 24.68 24.26 24.95 1,443,102 24.501 1.92%
2012-01-16 0 44.30 44.10 44.35 43.30 44.70 746,000 32,962,897 44.186 24.37 24.26 24.40 23.82 24.59 1,355,861 24.311 -1.66%
2012-01-13 0 45.05 44.90 45.20 44.45 45.60 455,904 20,544,439 45.063 24.79 24.70 24.87 24.46 25.09 828,609 24.794 1.24%
2012-01-12 0 44.50 44.25 44.50 44.05 44.75 441,000 19,626,775 44.505 24.48 24.35 24.48 24.24 24.62 801,521 24.487 1.14%
2012-01-11 0 44.00 43.75 44.05 43.80 44.40 439,384 19,363,538 44.070 24.21 24.07 24.24 24.10 24.43 798,584 24.247 -0.45%
2012-01-10 0 44.20 44.10 44.20 43.80 44.30 548,600 24,211,655 44.134 24.32 24.26 24.32 24.10 24.37 997,085 24.282 2.08%
2012-01-09 0 43.30 43.25 43.30 42.60 43.75 939,000 40,412,900 43.038 23.82 23.80 23.82 23.44 24.07 1,706,641 23.680 -0.35%
2012-01-06 0 43.45 43.20 43.45 43.20 44.05 352,917 15,366,673 43.542 23.91 23.77 23.91 23.77 24.24 641,430 23.957 -0.80%
2012-01-05 0 43.80 43.75 43.80 43.65 44.80 194,092 8,516,309 43.878 24.10 24.07 24.10 24.02 24.65 352,764 24.142 -1.35%
2012-01-04 0 44.40 44.35 44.40 43.65 44.40 551,720 24,327,549 44.094 24.43 24.40 24.43 24.02 24.43 1,002,756 24.261 3.50%
2012-01-03 0 42.90 42.75 43.20 42.65 43.20 115,669 4,968,916 42.958 23.60 23.52 23.77 23.47 23.77 210,229 23.636 0.82%
2011-12-30 0 42.55 42.30 42.35 42.30 43.65 440,682 18,742,750 42.531 23.41 23.27 23.30 23.27 24.02 800,943 23.401 -2.52%
2011-12-29 0 43.65 43.40 43.65 42.00 43.65 284,688 12,257,118 43.055 24.02 23.88 24.02 23.11 24.02 517,423 23.689 0.92%
2011-12-28 0 43.25 43.25 43.65 42.90 43.75 249,122 10,807,563 43.383 23.80 23.80 24.02 23.60 24.07 452,781 23.869 -0.57%
2011-12-23 0 43.50 43.45 43.55 42.25 43.55 638,000 27,457,250 43.036 23.93 23.91 23.96 23.25 23.96 1,159,570 23.679 4.32%
2011-12-22 0 41.70 41.55 41.70 41.55 42.40 730,375 30,535,277 41.808 22.94 22.86 22.94 22.86 23.33 1,327,463 23.003 -0.48%
2011-12-21 0 41.90 41.85 42.20 41.80 43.40 554,140 23,436,696 42.294 23.05 23.03 23.22 23.00 23.88 1,007,154 23.270 -1.64%
2011-12-20 0 42.60 42.40 42.70 41.05 42.90 586,000 24,633,425 42.037 23.44 23.33 23.49 22.59 23.60 1,065,060 23.129 1.91%
2011-12-19 0 41.80 41.75 42.20 41.45 42.20 845,979 35,274,039 41.696 23.00 22.97 23.22 22.81 23.22 1,537,574 22.941 -0.95%
2011-12-16 0 42.20 42.45 42.65 40.80 42.95 1,429,084 60,315,520 42.206 23.22 23.36 23.47 22.45 23.63 2,597,372 23.222 1.93%
2011-12-15 0 41.40 41.20 41.70 41.20 42.40 812,000 33,980,938 41.848 22.78 22.67 22.94 22.67 23.33 1,475,817 23.025 -3.72%
2011-12-14 0 43.00 42.90 43.05 42.85 43.95 1,638,584 70,485,834 43.016 23.66 23.60 23.69 23.58 24.18 2,978,140 23.668 0.12%
2011-12-13 0 42.95 42.80 43.00 42.55 43.40 353,413 15,145,489 42.855 23.63 23.55 23.66 23.41 23.88 642,331 23.579 -0.81%
2011-12-12 0 43.30 43.10 43.30 42.95 45.50 917,820 40,261,440 43.866 23.82 23.71 23.82 23.63 25.03 1,668,146 24.135 -0.46%
2011-12-09 0 43.50 43.35 43.85 42.25 44.35 862,817 37,902,514 43.929 23.93 23.85 24.13 23.25 24.40 1,568,177 24.170 0.12%
2011-12-08 0 43.45 43.45 43.60 43.00 45.00 737,083 32,025,134 43.448 23.91 23.91 23.99 23.66 24.76 1,339,655 23.906 -3.44%
2011-12-07 0 45.00 44.75 44.85 44.05 45.35 547,000 24,426,950 44.656 24.76 24.62 24.68 24.24 24.95 994,177 24.570 3.21%
2011-12-06 0 43.60 43.60 43.85 43.25 44.55 541,163 23,633,784 43.672 23.99 23.99 24.13 23.80 24.51 983,568 24.029 -1.02%
2011-12-05 0 44.05 44.05 44.20 43.85 44.60 418,050 18,449,036 44.131 24.24 24.24 24.32 24.13 24.54 759,809 24.281 -0.34%
2011-12-02 0 44.20 43.80 44.30 43.40 45.00 898,041 39,369,343 43.839 24.32 24.10 24.37 23.88 24.76 1,632,197 24.120 1.03%
2011-12-01 0 43.75 43.70 44.15 42.90 44.80 892,750 39,154,012 43.858 24.07 24.04 24.29 23.60 24.65 1,622,581 24.131 7.63%
2011-11-30 0 40.65 40.50 40.70 40.20 41.60 1,078,100 43,800,728 40.628 22.37 22.28 22.39 22.12 22.89 1,959,456 22.354 -3.10%
2011-11-29 0 41.95 41.80 42.25 41.45 42.65 529,725 22,258,154 42.018 23.08 23.00 23.25 22.81 23.47 962,780 23.119 0.12%
2011-11-28 0 41.90 41.90 42.05 39.80 42.55 275,000 11,538,700 41.959 23.05 23.05 23.14 21.90 23.41 499,815 23.086 4.75%
2011-11-25 0 40.00 39.85 40.30 39.80 40.85 419,000 16,802,850 40.102 22.01 21.93 22.17 21.90 22.48 761,536 22.064 -1.60%
2011-11-24 0 40.65 40.65 40.90 40.65 41.20 529,000 21,635,800 40.899 22.37 22.37 22.50 22.37 22.67 961,462 22.503 -1.57%
2011-11-23 0 41.30 41.30 41.45 41.10 42.75 925,722 38,390,064 41.470 22.72 22.72 22.81 22.61 23.52 1,682,508 22.817 -2.94%
2011-11-22 0 42.55 42.55 42.60 42.20 43.00 708,443 30,188,291 42.612 23.41 23.41 23.44 23.22 23.66 1,287,601 23.445 0.00%
2011-11-21 0 42.55 42.45 42.50 42.20 43.85 1,053,515 45,383,650 43.078 23.41 23.36 23.38 23.22 24.13 1,914,773 23.702 -3.30%
2011-11-18 0 44.00 44.00 44.10 43.35 44.65 724,307 31,838,731 43.958 24.21 24.21 24.26 23.85 24.57 1,316,434 24.186 -0.23%
2011-11-17 0 44.10 44.30 44.45 43.35 45.00 713,000 31,548,125 44.247 24.26 24.37 24.46 23.85 24.76 1,295,884 24.345 -0.34%
2011-11-16 0 44.25 44.00 44.30 43.75 45.75 572,174 25,357,146 44.317 24.35 24.21 24.37 24.07 25.17 1,039,931 24.383 -3.07%
2011-11-15 0 45.65 45.55 45.90 45.60 47.15 1,262,000 57,994,550 45.954 25.12 25.06 25.25 25.09 25.94 2,293,696 25.284 -3.28%
2011-11-14 0 47.20 47.20 47.40 47.15 48.60 1,034,500 49,219,813 47.578 25.97 25.97 26.08 25.94 26.74 1,880,213 26.178 -0.11%
2011-11-11 0 47.25 47.05 47.40 46.10 47.40 1,305,494 61,069,589 46.779 26.00 25.89 26.08 25.36 26.08 2,372,747 25.738 2.27%
2011-11-10 0 46.20 45.95 46.30 45.60 47.00 1,124,642 51,789,728 46.050 25.42 25.28 25.47 25.09 25.86 2,044,046 25.337 -5.62%
2011-11-09 0 48.95 48.90 49.00 47.70 49.55 1,240,000 60,764,321 49.003 26.93 26.90 26.96 26.24 27.26 2,253,711 26.962 1.24%
2011-11-08 0 48.35 48.25 48.30 48.05 49.00 1,103,000 53,436,063 48.446 26.60 26.55 26.57 26.44 26.96 2,004,712 26.655 -0.51%
2011-11-07 0 48.60 48.35 48.60 47.95 49.15 631,114 30,660,391 48.581 26.74 26.60 26.74 26.38 27.04 1,147,055 26.730 1.78%
2011-11-04 0 47.75 47.65 47.75 47.00 48.35 924,000 44,210,752 47.847 26.27 26.22 26.27 25.86 26.60 1,679,378 26.326 3.58%
2011-11-03 0 46.10 46.10 46.35 45.95 47.75 1,326,530 62,195,044 46.886 25.36 25.36 25.50 25.28 26.27 2,410,980 25.797 -3.15%
2011-11-02 0 47.60 47.40 47.70 46.65 48.00 1,669,000 79,153,717 47.426 26.19 26.08 26.24 25.67 26.41 3,033,422 26.094 -0.52%
2011-11-01 0 47.85 47.75 47.85 46.60 48.60 1,021,653 49,039,178 48.000 26.33 26.27 26.33 25.64 26.74 1,856,863 26.410 0.31%
2011-10-31 0 47.70 47.55 48.00 47.30 49.80 1,292,329 61,772,174 47.799 26.24 26.16 26.41 26.02 27.40 2,348,819 26.299 -2.75%
2011-10-28 0 49.05 48.75 49.35 47.00 49.45 758,184 36,633,272 48.317 26.99 26.82 27.15 25.86 27.21 1,378,006 26.584 5.14%
2011-10-27 0 46.65 46.65 46.70 45.90 46.70 481,100 22,267,200 46.284 25.67 25.67 25.69 25.25 25.69 874,403 25.466 1.19%
2011-10-26 0 46.10 46.05 46.60 45.05 46.60 611,000 27,982,150 45.797 25.36 25.34 25.64 24.79 25.64 1,110,498 25.198 -1.28%
2011-10-25 0 46.70 46.40 46.90 45.00 46.90 470,080 21,693,786 46.149 25.69 25.53 25.80 24.76 25.80 854,374 25.391 2.75%
2011-10-24 0 45.45 45.35 45.75 43.65 46.55 712,716 32,475,477 45.566 25.01 24.95 25.17 24.02 25.61 1,295,367 25.070 5.09%
2011-10-21 0 43.25 43.10 43.50 42.60 44.40 402,355 17,424,411 43.306 23.80 23.71 23.93 23.44 24.43 731,284 23.827 -1.14%
2011-10-20 0 43.75 43.75 44.15 43.55 46.10 542,000 23,914,550 44.123 24.07 24.07 24.29 23.96 25.36 985,090 24.277 -2.41%
2011-10-19 0 45.40 45.30 45.40 44.40 46.00 1,022,000 46,315,092 45.318 24.67 24.61 24.67 24.12 24.99 1,881,111 24.621 1.00%
2011-10-18 0 44.95 44.75 45.00 44.40 49.65 986,000 44,780,401 45.416 24.42 24.31 24.45 24.12 26.97 1,814,849 24.674 -4.36%
2011-10-17 0 47.00 46.50 47.00 45.80 47.00 901,223 41,953,332 46.552 25.53 25.26 25.53 24.88 25.53 1,658,807 25.291 2.62%
2011-10-14 0 45.80 45.65 45.80 44.45 45.85 467,000 21,138,075 45.264 24.88 24.80 24.88 24.15 24.91 859,568 24.591 1.33%
2011-10-13 0 45.20 45.05 45.10 44.15 45.35 955,000 42,566,500 44.572 24.56 24.48 24.50 23.99 24.64 1,757,790 24.216 2.73%
2011-10-12 0 44.00 43.90 44.00 41.90 44.10 1,214,889 52,125,698 42.906 23.91 23.85 23.91 22.76 23.96 2,236,146 23.311 3.53%
2011-10-11 0 42.50 42.10 42.55 42.00 43.30 1,111,000 47,015,450 42.318 23.09 22.87 23.12 22.82 23.52 2,044,926 22.991 1.07%
2011-10-10 0 42.05 41.85 42.05 41.00 42.90 699,603 29,308,853 41.894 22.85 22.74 22.85 22.28 23.31 1,287,702 22.761 2.56%
2011-10-07 0 41.00 40.85 41.05 39.50 41.70 667,000 27,178,188 40.747 22.28 22.19 22.30 21.46 22.66 1,227,692 22.138 4.19%
2011-10-06 0 39.35 39.30 39.35 37.60 41.60 1,891,267 74,721,785 39.509 21.38 21.35 21.38 20.43 22.60 3,481,099 21.465 7.66%
2011-10-04 0 36.55 36.70 36.75 36.20 37.95 2,204,659 81,876,408 37.138 19.86 19.94 19.97 19.67 20.62 4,057,934 20.177 -4.44%
2011-10-03 0 38.25 38.25 38.55 37.80 39.20 1,731,373 66,381,948 38.341 20.78 20.78 20.94 20.54 21.30 3,186,796 20.830 -4.02%
2011-09-30 0 39.85 39.85 39.90 38.85 44.40 3,812,532 151,939,520 39.853 21.65 21.65 21.68 21.11 24.12 7,017,414 21.652 1.14%
2011-09-28 0 39.40 39.25 39.65 39.20 40.95 1,293,450 51,062,466 39.478 21.41 21.32 21.54 21.30 22.25 2,380,747 21.448 -2.84%
2011-09-27 0 40.55 40.50 40.85 39.65 41.30 879,417 35,740,744 40.641 22.03 22.00 22.19 21.54 22.44 1,618,670 22.080 2.53%
2011-09-26 0 39.55 39.50 39.60 38.90 41.80 1,320,583 52,376,250 39.661 21.49 21.46 21.51 21.13 22.71 2,430,688 21.548 -1.98%
2011-09-23 0 40.35 40.35 40.55 38.90 40.75 1,783,250 71,229,318 39.944 21.92 21.92 22.03 21.13 22.14 3,282,281 21.701 4.40%
2011-09-22 0 38.65 38.60 39.00 37.95 39.00 807,008 31,199,566 38.661 21.00 20.97 21.19 20.62 21.19 1,485,393 21.004 -3.13%
2011-09-21 0 39.90 39.65 39.90 38.70 41.05 1,097,460 43,472,291 39.612 21.68 21.54 21.68 21.03 22.30 2,020,004 21.521 -2.80%
2011-09-20 0 41.05 41.00 41.10 40.65 41.85 651,611 26,600,886 40.823 22.30 22.28 22.33 22.08 22.74 1,199,367 22.179 0.49%
2011-09-19 0 40.85 40.75 40.90 40.15 40.95 870,893 35,460,225 40.717 22.19 22.14 22.22 21.81 22.25 1,602,981 22.121 0.25%
2011-09-16 0 40.75 40.75 40.80 40.75 43.25 1,116,447 46,806,779 41.925 22.14 22.14 22.17 22.14 23.50 2,054,952 22.778 -3.55%
2011-09-15 0 42.25 42.10 42.35 42.05 43.25 577,001 24,496,500 42.455 22.95 22.87 23.01 22.85 23.50 1,062,038 23.066 0.00%
2011-09-14 0 42.25 42.25 42.50 42.05 45.10 1,035,246 44,431,526 42.919 22.95 22.95 23.09 22.85 24.50 1,905,492 23.318 -3.65%
2011-09-12 0 43.85 43.65 43.85 43.55 46.35 667,000 29,431,775 44.126 23.82 23.71 23.82 23.66 25.18 1,227,692 23.973 -4.47%
2011-09-09 0 45.90 45.85 46.20 45.40 46.30 338,000 15,532,000 45.953 24.94 24.91 25.10 24.67 25.15 622,129 24.966 0.66%
2011-09-08 0 45.60 45.50 45.60 45.00 45.85 98,090 4,468,663 45.557 24.77 24.72 24.77 24.45 24.91 180,546 24.751 0.55%
2011-09-07 0 45.35 45.35 45.70 44.50 45.70 522,486 23,660,607 45.285 24.64 24.64 24.83 24.18 24.83 961,697 24.603 2.72%
2011-09-06 0 44.15 43.85 44.00 43.45 44.40 502,000 22,026,200 43.877 23.99 23.82 23.91 23.61 24.12 923,990 23.838 -0.23%
2011-09-05 0 44.25 44.15 44.25 43.60 46.00 929,775 41,182,641 44.293 24.04 23.99 24.04 23.69 24.99 1,711,360 24.064 -1.34%
2011-09-02 0 44.85 44.85 44.95 44.60 46.60 437,525 20,025,098 45.769 24.37 24.37 24.42 24.23 25.32 805,316 24.866 -2.29%
2011-09-01 0 45.90 45.80 46.00 45.75 46.80 681,976 31,535,956 46.242 24.94 24.88 24.99 24.86 25.43 1,255,257 25.123 0.88%
2011-08-31 0 45.50 45.40 45.85 44.80 45.90 915,851 41,468,432 45.279 24.72 24.67 24.91 24.34 24.94 1,685,731 24.600 1.00%
2011-08-30 0 45.05 45.00 45.25 45.00 45.95 405,000 18,374,450 45.369 24.48 24.45 24.58 24.45 24.96 745,450 24.649 0.90%
2011-08-29 0 44.65 44.65 44.70 44.65 45.35 365,192 16,401,094 44.911 24.26 24.26 24.29 24.26 24.64 672,179 24.400 0.22%
2011-08-26 0 44.55 44.40 44.55 44.00 45.50 332,000 14,847,236 44.721 24.20 24.12 24.20 23.91 24.72 611,085 24.297 0.79%
2011-08-25 0 44.20 44.05 44.15 44.05 45.75 830,800 37,360,254 44.969 24.01 23.93 23.99 23.93 24.86 1,529,185 24.431 0.45%
2011-08-24 0 44.00 44.00 44.10 43.65 44.90 821,000 36,306,625 44.222 23.91 23.91 23.96 23.71 24.39 1,511,147 24.026 -0.11%
2011-08-23 0 44.05 43.80 44.05 42.60 44.30 603,800 26,458,820 43.821 23.93 23.80 23.93 23.14 24.07 1,111,365 23.807 3.40%
2011-08-22 0 42.60 42.50 42.80 42.15 42.95 575,533 24,485,942 42.545 23.14 23.09 23.25 22.90 23.33 1,059,336 23.114 0.47%
2011-08-19 0 42.40 42.40 42.75 42.25 43.50 397,451 16,907,343 42.539 23.04 23.04 23.23 22.95 23.63 731,555 23.112 -3.42%
2011-08-18 0 43.90 43.75 43.85 43.75 45.00 636,662 28,197,430 44.289 23.85 23.77 23.82 23.77 24.45 1,171,851 24.062 -0.68%
2011-08-17 0 44.20 44.10 44.15 43.85 44.95 478,818 21,248,790 44.378 24.01 23.96 23.99 23.82 24.42 881,321 24.110 0.00%
2011-08-16 0 44.20 43.95 44.20 43.35 44.80 704,000 30,886,620 43.873 24.01 23.88 24.01 23.55 24.34 1,295,795 23.836 -0.45%
2011-08-15 0 44.40 44.30 44.75 44.15 45.20 474,500 21,208,775 44.697 24.12 24.07 24.31 23.99 24.56 873,373 24.284 1.02%
2011-08-12 0 43.95 43.95 44.05 43.15 44.50 1,108,316 48,793,022 44.024 23.88 23.88 23.93 23.44 24.18 2,039,986 23.918 -0.11%
2011-08-11 0 44.00 43.95 44.05 43.45 44.65 1,300,237 57,380,804 44.131 23.91 23.88 23.93 23.61 24.26 2,393,239 23.976 -3.08%
2011-08-10 0 45.40 45.35 45.55 45.15 46.25 814,382 37,155,389 45.624 24.67 24.64 24.75 24.53 25.13 1,498,966 24.787 1.79%
2011-08-09 0 44.60 44.65 44.80 43.10 46.95 1,257,143 56,605,266 45.027 24.23 24.26 24.34 23.42 25.51 2,313,920 24.463 -5.31%
2011-08-08 0 47.10 46.75 47.15 46.55 47.50 1,423,013 66,479,561 46.717 25.59 25.40 25.62 25.29 25.81 2,619,223 25.381 -1.57%
2011-08-05 0 47.85 47.55 47.95 46.60 48.60 1,923,295 90,623,341 47.119 26.00 25.83 26.05 25.32 26.40 3,540,051 25.599 -4.11%
2011-08-04 0 49.90 49.80 49.85 49.60 50.80 1,210,920 60,376,226 49.860 27.11 27.06 27.08 26.95 27.60 2,228,841 27.089 -0.20%
2011-08-03 0 50.00 49.90 50.30 48.60 50.35 931,500 45,881,986 49.256 27.16 27.11 27.33 26.40 27.35 1,714,535 26.761 0.91%
2011-08-02 0 49.55 49.35 49.80 48.00 49.85 1,424,000 69,853,275 49.054 26.92 26.81 27.06 26.08 27.08 2,621,040 26.651 2.59%
2011-08-01 0 48.30 48.30 48.35 47.20 48.55 371,958 17,891,919 48.102 26.24 26.24 26.27 25.64 26.38 684,632 26.134 2.99%
2011-07-29 0 46.90 46.90 46.95 46.90 48.05 990,217 46,989,220 47.453 25.48 25.48 25.51 25.48 26.11 1,822,611 25.781 -2.39%
2011-07-28 0 48.05 48.05 48.10 47.80 48.10 387,615 18,600,667 47.987 26.11 26.11 26.13 25.97 26.13 713,451 26.071 0.10%
2011-07-27 0 48.00 48.00 48.05 47.90 48.30 491,000 23,585,250 48.035 26.08 26.08 26.11 26.02 26.24 903,743 26.097 -0.62%
2011-07-26 0 48.30 48.20 48.30 47.65 48.30 425,000 20,404,300 48.010 26.24 26.19 26.24 25.89 26.24 782,262 26.084 1.26%
2011-07-25 0 47.70 47.70 47.90 47.35 48.00 602,000 28,709,050 47.689 25.92 25.92 26.02 25.73 26.08 1,108,052 25.909 -0.62%
2011-07-22 0 48.00 48.00 48.20 47.75 48.20 412,000 19,736,375 47.904 26.08 26.08 26.19 25.94 26.19 758,334 26.026 0.73%
2011-07-21 0 47.65 47.65 47.85 47.30 48.50 955,181 45,725,505 47.871 25.89 25.89 26.00 25.70 26.35 1,758,123 26.008 -1.24%
2011-07-20 0 48.25 48.25 48.30 47.90 48.65 499,400 24,099,625 48.257 26.21 26.21 26.24 26.02 26.43 919,204 26.218 0.42%
2011-07-19 0 48.05 47.90 48.20 47.80 48.35 1,183,500 57,091,575 48.240 26.11 26.02 26.19 25.97 26.27 2,178,371 26.208 -0.41%
2011-07-18 0 48.25 48.25 48.30 48.00 48.90 504,493 24,390,920 48.347 26.21 26.21 26.24 26.08 26.57 928,579 26.267 -0.10%
2011-07-15 0 48.30 48.20 48.50 48.00 48.90 288,000 13,932,350 48.376 26.24 26.19 26.35 26.08 26.57 530,098 26.283 0.21%
2011-07-14 0 48.20 48.15 48.30 48.15 48.50 230,000 11,095,800 48.243 26.19 26.16 26.24 26.16 26.35 423,342 26.210 -0.21%
2011-07-13 0 48.30 48.30 48.50 47.90 48.50 417,834 20,191,474 48.324 26.24 26.24 26.35 26.02 26.35 769,073 26.254 -0.41%
2011-07-12 0 48.50 48.10 48.50 48.10 49.45 565,097 27,389,646 48.469 26.35 26.13 26.35 26.13 26.87 1,040,128 26.333 -2.51%
2011-07-11 0 49.75 49.55 49.75 49.50 50.70 181,000 9,017,150 49.819 27.03 26.92 27.03 26.89 27.55 333,152 27.066 -0.60%
2011-07-08 0 50.05 50.00 50.10 49.20 50.60 206,618 10,341,211 50.050 27.19 27.16 27.22 26.73 27.49 380,305 27.192 1.42%
2011-07-07 0 49.35 49.35 49.50 49.30 50.85 708,900 35,197,815 49.651 26.81 26.81 26.89 26.78 27.63 1,304,814 26.975 -2.95%
2011-07-06 0 50.85 50.45 50.90 50.25 51.10 489,965 24,855,447 50.729 27.63 27.41 27.65 27.30 27.76 901,838 27.561 0.79%
2011-07-05 0 50.45 50.45 50.50 50.10 50.50 472,202 23,849,175 50.506 27.41 27.41 27.44 27.22 27.44 869,143 27.440 -0.39%
2011-07-04 0 50.65 50.65 50.70 50.05 51.80 636,544 32,257,419 50.676 27.52 27.52 27.55 27.19 28.14 1,171,634 27.532 2.74%
2011-06-30 0 49.30 49.00 49.30 47.55 49.30 595,656 29,142,076 48.924 26.78 26.62 26.78 25.83 26.78 1,096,375 26.580 3.57%
2011-06-29 0 47.60 47.55 47.95 47.35 48.20 690,000 32,983,023 47.801 25.86 25.83 26.05 25.73 26.19 1,270,026 25.970 -0.52%
2011-06-28 0 47.85 47.65 47.70 47.65 48.50 555,220 26,705,448 48.099 26.00 25.89 25.92 25.89 26.35 1,021,948 26.132 -0.73%
2011-06-27 0 48.20 48.00 48.45 47.30 48.50 367,300 17,711,400 48.221 26.19 26.08 26.32 25.70 26.35 676,059 26.198 0.21%
2011-06-24 0 48.10 48.05 48.35 47.10 48.50 874,655 41,873,085 47.874 26.13 26.11 26.27 25.59 26.35 1,609,905 26.010 1.58%
2011-06-23 0 47.35 47.25 47.55 47.00 48.10 1,032,744 49,063,824 47.508 25.73 25.67 25.83 25.53 26.13 1,900,887 25.811 -0.53%
2011-06-22 0 47.60 47.30 47.55 47.25 48.70 959,827 45,805,089 47.722 25.86 25.70 25.83 25.67 26.46 1,766,674 25.927 0.74%
2011-06-21 0 47.25 47.25 47.45 46.95 48.30 796,704 37,892,605 47.562 25.67 25.67 25.78 25.51 26.24 1,466,427 25.840 0.85%
2011-06-20 0 46.85 46.85 47.10 46.40 47.45 457,308 21,437,511 46.878 25.45 25.45 25.59 25.21 25.78 841,729 25.468 0.00%
2011-06-17 0 46.85 46.90 47.05 46.50 48.45 966,924 45,615,966 47.176 25.45 25.48 25.56 25.26 26.32 1,779,737 25.631 -1.37%
2011-06-16 0 47.50 47.25 47.65 46.85 47.85 345,000 16,299,875 47.246 25.81 25.67 25.89 25.45 26.00 635,013 25.669 -0.11%
2011-06-15 0 47.55 47.40 47.80 47.35 48.75 371,693 17,747,904 47.749 25.83 25.75 25.97 25.73 26.49 684,145 25.942 -1.04%
2011-06-14 0 48.05 48.00 48.25 47.85 48.55 802,600 38,700,720 48.219 26.11 26.08 26.21 26.00 26.38 1,477,280 26.197 0.42%
2011-06-13 0 47.85 47.75 48.00 47.30 48.00 251,447 11,998,772 47.719 26.00 25.94 26.08 25.70 26.08 462,818 25.925 -0.21%
2011-06-10 0 47.95 47.95 48.00 47.90 49.55 346,765 16,743,555 48.285 26.05 26.05 26.08 26.02 26.92 638,262 26.233 -2.64%
2011-06-09 0 49.25 49.25 49.35 48.40 49.50 393,670 19,314,632 49.063 26.76 26.76 26.81 26.30 26.89 724,596 26.656 0.92%
2011-06-08 0 48.80 48.75 49.05 48.15 50.40 1,256,000 62,482,750 49.747 26.51 26.49 26.65 26.16 27.38 2,311,816 27.028 -2.69%
2011-06-07 0 50.15 50.15 50.45 50.10 51.25 1,037,033 52,358,970 50.489 27.25 27.25 27.41 27.22 27.84 1,908,781 27.431 -1.96%
2011-06-03 0 51.15 51.00 51.20 51.00 53.50 1,160,190 59,853,233 51.589 27.79 27.71 27.82 27.71 29.07 2,135,466 28.028 -1.54%
2011-06-02 0 51.95 51.95 52.00 51.70 52.45 1,567,592 81,669,975 52.099 28.22 28.22 28.25 28.09 28.50 2,885,337 28.305 -1.05%
2011-06-01 0 52.50 52.40 52.55 50.10 52.75 1,704,891 87,613,084 51.389 28.52 28.47 28.55 27.22 28.66 3,138,052 27.920 4.17%
2011-05-31 0 50.40 50.05 50.50 50.05 50.90 3,522,892 177,136,979 50.282 27.38 27.19 27.44 27.19 27.65 6,484,297 27.318 0.00%
2011-05-30 0 50.40 50.10 50.40 49.55 50.45 620,400 31,181,980 50.261 27.38 27.22 27.38 26.92 27.41 1,141,919 27.307 -0.40%
2011-05-27 0 50.60 50.25 50.85 49.70 50.85 1,163,000 58,414,700 50.228 27.49 27.30 27.63 27.00 27.63 2,140,638 27.288 0.30%
2011-05-26 0 50.45 50.35 50.45 50.00 50.70 847,000 42,684,028 50.394 27.41 27.35 27.41 27.16 27.55 1,559,003 27.379 1.00%
2011-05-25 0 49.95 49.90 50.00 49.90 51.55 1,077,479 53,980,450 50.099 27.14 27.11 27.16 27.11 28.01 1,983,227 27.218 -2.15%
2011-05-24 0 51.05 51.20 51.40 50.75 51.90 1,271,177 64,881,892 51.041 27.74 27.82 27.93 27.57 28.20 2,339,751 27.730 0.89%
2011-05-23 0 50.60 50.50 50.55 50.25 51.70 327,000 16,571,037 50.676 27.49 27.44 27.46 27.30 28.09 601,882 27.532 -0.78%
2011-05-20 0 51.00 50.85 51.30 50.90 51.90 945,697 48,513,950 51.300 27.71 27.63 27.87 27.65 28.20 1,740,667 27.871 -1.26%
2011-05-19 0 51.65 51.30 51.75 51.25 52.05 1,042,000 53,928,807 51.755 28.06 27.87 28.12 27.84 28.28 1,917,924 28.118 -0.77%
2011-05-18 0 52.05 52.05 52.20 52.05 53.15 845,730 44,338,787 52.427 28.28 28.28 28.36 28.28 28.88 1,556,666 28.483 0.48%
2011-05-17 0 51.80 51.50 52.00 50.95 52.00 1,606,730 82,451,964 51.317 28.14 27.98 28.25 27.68 28.25 2,957,376 27.880 2.68%
2011-05-16 0 50.45 50.40 50.50 50.40 52.20 329,000 16,676,000 50.687 27.41 27.38 27.44 27.38 28.36 605,563 27.538 -3.26%
2011-05-13 0 52.15 52.15 52.20 51.25 52.45 386,000 19,989,900 51.787 28.33 28.33 28.36 27.84 28.50 710,478 28.136 2.15%
2011-05-12 0 51.05 51.05 51.20 51.00 52.00 809,107 41,752,565 51.603 27.74 27.74 27.82 27.71 28.25 1,489,257 28.036 -2.39%
2011-05-11 0 52.30 52.30 52.40 52.00 54.70 889,102 46,693,497 52.518 28.41 28.41 28.47 28.25 29.72 1,636,497 28.533 -2.79%
2011-05-09 0 53.80 53.70 53.95 53.10 53.95 708,000 37,739,369 53.304 29.23 29.17 29.31 28.85 29.31 1,303,157 28.960 1.51%
2011-05-06 0 53.00 52.95 53.00 51.80 53.05 1,485,000 78,280,175 52.714 28.79 28.77 28.79 28.14 28.82 2,733,317 28.639 0.86%
2011-05-05 0 52.55 52.50 52.65 52.00 52.80 1,078,802 56,548,975 52.418 28.55 28.52 28.60 28.25 28.69 1,985,662 28.479 1.35%
2011-05-04 0 51.85 51.75 51.90 51.75 52.60 559,802 29,198,853 52.159 28.17 28.12 28.20 28.12 28.58 1,030,381 28.338 -1.98%
2011-05-03 0 52.90 52.75 52.95 52.60 53.40 1,554,338 82,157,752 52.857 28.74 28.66 28.77 28.58 29.01 2,860,942 28.717 1.15%
2011-04-29 0 52.30 52.30 52.40 51.80 52.50 768,000 40,053,175 52.153 28.41 28.41 28.47 28.14 28.52 1,413,594 28.334 1.06%
2011-04-28 0 51.75 51.25 51.75 50.50 51.95 750,042 38,358,211 51.141 28.12 27.84 28.12 27.44 28.22 1,380,541 27.785 2.68%
2011-04-27 0 50.40 50.30 50.45 50.10 51.60 945,434 47,946,141 50.713 27.38 27.33 27.41 27.22 28.03 1,740,182 27.552 0.50%
2011-04-26 0 50.15 50.00 50.25 49.90 50.60 899,145 45,091,634 50.149 27.25 27.16 27.30 27.11 27.49 1,654,982 27.246 -1.67%
2011-04-21 0 51.00 50.75 51.00 50.85 52.05 767,000 39,233,728 51.152 27.71 27.57 27.71 27.63 28.28 1,411,754 27.791 -1.92%
2011-04-20 0 52.00 51.95 52.00 51.00 52.30 976,040 50,456,883 51.696 28.25 28.22 28.25 27.71 28.41 1,796,516 28.086 1.36%
2011-04-19 0 51.30 51.20 51.40 51.05 53.30 903,786 46,684,836 51.655 27.87 27.82 27.93 27.74 28.96 1,663,524 28.064 -3.57%
2011-04-18 0 53.20 53.10 53.20 52.75 53.45 421,149 22,354,483 53.080 28.90 28.85 28.90 28.66 29.04 775,174 28.838 0.38%
2011-04-15 0 53.00 52.95 53.15 52.70 53.35 850,705 45,103,461 53.019 28.79 28.77 28.88 28.63 28.98 1,565,823 28.805 1.44%
2011-04-14 0 52.25 52.25 52.60 52.15 53.45 547,000 28,732,275 52.527 28.39 28.39 28.58 28.33 29.04 1,006,818 28.538 -1.04%
2011-04-13 0 52.80 52.80 52.85 52.60 53.30 836,202 44,184,406 52.839 28.69 28.69 28.71 28.58 28.96 1,539,128 28.707 1.05%
2011-04-12 0 52.25 52.00 52.45 51.85 53.25 1,205,337 63,433,985 52.628 28.39 28.25 28.50 28.17 28.93 2,218,565 28.592 -1.51%
2011-04-11 0 53.05 52.90 53.05 52.70 53.45 1,040,915 55,148,501 52.981 28.82 28.74 28.82 28.63 29.04 1,915,927 28.784 0.66%
2011-04-08 0 52.70 52.20 52.70 51.95 52.75 1,832,225 95,292,931 52.009 28.63 28.36 28.63 28.22 28.66 3,372,426 28.256 2.13%
2011-04-07 0 51.60 51.55 51.60 51.40 51.90 1,072,285 55,307,659 51.579 28.03 28.01 28.03 27.93 28.20 1,973,667 28.023 0.19%
2011-04-06 0 51.50 51.30 51.55 50.50 52.80 1,691,330 86,546,067 51.170 27.98 27.87 28.01 27.44 28.69 3,113,092 27.801 3.52%
2011-04-04 0 49.75 49.60 49.80 49.20 50.20 877,900 43,735,375 49.818 27.03 26.95 27.06 26.73 27.27 1,615,878 27.066 1.22%
2011-04-01 0 49.15 49.00 49.30 48.25 49.60 605,003 29,632,713 48.979 26.70 26.62 26.78 26.21 26.95 1,113,579 26.610 2.08%
2011-03-31 0 48.15 48.00 48.55 47.95 48.75 1,769,500 85,603,107 48.377 26.16 26.08 26.38 26.05 26.49 3,256,973 26.283 0.42%
2011-03-30 0 47.95 47.90 48.05 47.30 48.65 833,000 40,116,322 48.159 26.05 26.02 26.11 25.70 26.43 1,533,234 26.165 0.95%
2011-03-29 0 47.50 47.15 47.50 47.20 48.40 429,620 20,470,371 47.648 25.81 25.62 25.81 25.64 26.30 790,766 25.887 -0.42%
2011-03-28 0 47.70 47.65 47.95 47.40 48.45 338,000 16,184,850 47.884 25.92 25.89 26.05 25.75 26.32 622,129 26.015 0.21%
2011-03-25 0 47.60 47.55 48.00 47.45 48.00 301,012 14,370,265 47.740 25.86 25.83 26.08 25.78 26.08 554,048 25.937 0.85%
2011-03-24 0 47.20 47.20 47.30 46.75 47.60 447,000 21,099,800 47.203 25.64 25.64 25.70 25.40 25.86 822,756 25.645 -0.74%
2011-03-23 0 47.55 47.35 47.55 46.30 47.55 388,236 18,317,131 47.180 25.83 25.73 25.83 25.15 25.83 714,594 25.633 1.60%
2011-03-22 0 46.80 46.70 46.95 46.15 48.60 806,129 37,731,416 46.806 25.43 25.37 25.51 25.07 26.40 1,483,775 25.429 -0.85%
2011-03-21 0 47.20 47.00 47.35 46.40 47.35 322,277 15,062,254 46.737 25.64 25.53 25.73 25.21 25.73 593,189 25.392 2.28%
2011-03-18 0 46.15 46.15 46.25 45.90 46.65 1,413,000 65,432,350 46.307 25.07 25.07 25.13 24.94 25.34 2,600,793 25.159 0.54%
2011-03-17 0 45.90 46.00 46.05 44.30 46.30 833,000 37,921,575 45.524 24.94 24.99 25.02 24.07 25.15 1,533,234 24.733 -0.22%
2011-03-16 0 46.00 46.00 46.15 44.35 46.55 1,640,800 74,992,625 45.705 24.99 24.99 25.07 24.10 25.29 3,020,085 24.831 2.91%
2011-03-15 0 44.70 44.60 44.75 44.00 47.85 1,138,014 51,236,125 45.022 24.29 24.23 24.31 23.91 26.00 2,094,649 24.460 -6.58%
2011-03-14 0 47.85 47.65 47.95 47.25 48.10 533,000 25,403,565 47.661 26.00 25.89 26.05 25.67 26.13 981,049 25.894 -0.31%
2011-03-11 0 48.00 47.70 48.05 47.50 49.00 448,724 21,515,568 47.948 26.08 25.92 26.11 25.81 26.62 825,929 26.050 -2.74%
2011-03-10 0 49.35 49.05 49.35 48.30 50.40 684,999 33,564,151 48.999 26.81 26.65 26.81 26.24 27.38 1,260,821 26.621 -1.00%
2011-03-09 0 49.85 49.50 49.85 49.35 50.00 486,000 24,119,369 49.628 27.08 26.89 27.08 26.81 27.16 894,540 26.963 2.36%
2011-03-08 0 48.70 48.40 48.75 48.20 49.20 372,237 18,085,806 48.587 26.46 26.30 26.49 26.19 26.73 685,146 26.397 0.62%
2011-03-07 0 48.40 48.05 48.40 47.85 49.00 361,000 17,369,850 48.116 26.30 26.11 26.30 26.00 26.62 664,463 26.141 0.00%
2011-03-04 0 48.40 48.35 48.65 48.00 49.00 401,125 19,495,331 48.602 26.30 26.27 26.43 26.08 26.62 738,318 26.405 1.36%
2011-03-03 0 47.75 47.75 47.80 47.50 48.35 417,286 20,002,185 47.934 25.94 25.94 25.97 25.81 26.27 768,064 26.042 -0.73%
2011-03-02 0 48.10 48.05 48.10 47.25 48.45 1,067,100 51,069,830 47.859 26.13 26.11 26.13 25.67 26.32 1,964,123 26.001 0.73%
2011-03-01 0 47.75 47.70 47.95 47.10 48.10 910,853 43,351,020 47.594 25.94 25.92 26.05 25.59 26.13 1,676,532 25.858 1.17%
2011-02-28 0 47.20 47.50 47.60 45.55 47.75 1,185,696 55,565,093 46.863 25.64 25.81 25.86 24.75 25.94 2,182,413 25.460 2.16%
2011-02-25 0 46.20 46.20 46.60 45.35 46.60 971,512 44,872,476 46.188 25.10 25.10 25.32 24.64 25.32 1,788,182 25.094 1.43%
2011-02-24 0 45.55 45.30 45.55 44.80 45.90 459,049 20,829,989 45.376 24.75 24.61 24.75 24.34 24.94 844,934 24.653 -0.11%
2011-02-23 0 45.60 45.60 45.70 45.30 46.20 453,765 20,675,200 45.564 24.77 24.77 24.83 24.61 25.10 835,208 24.755 -0.98%
2011-02-22 0 46.05 46.00 46.20 45.70 47.00 532,000 24,576,725 46.197 25.02 24.99 25.10 24.83 25.53 979,209 25.099 -1.81%
2011-02-21 0 46.90 46.90 47.00 46.60 47.90 805,000 37,912,500 47.096 25.48 25.48 25.53 25.32 26.02 1,481,697 25.587 -1.16%
2011-02-18 0 47.45 47.20 47.60 46.00 47.60 484,000 22,745,700 46.995 25.78 25.64 25.86 24.99 25.86 890,859 25.532 1.50%
2011-02-17 0 46.75 46.60 46.75 45.20 46.90 617,000 28,440,650 46.095 25.40 25.32 25.40 24.56 25.48 1,135,661 25.043 2.30%
2011-02-16 0 45.70 45.55 45.80 45.00 45.85 532,000 24,233,350 45.551 24.83 24.75 24.88 24.45 24.91 979,209 24.748 1.44%
2011-02-15 0 45.05 45.00 45.40 44.70 45.70 421,000 19,014,212 45.164 24.48 24.45 24.67 24.29 24.83 774,900 24.538 -0.66%
2011-02-14 0 45.35 45.35 45.65 44.20 45.80 477,784 21,577,096 45.161 24.64 24.64 24.80 24.01 24.88 879,418 24.536 0.67%
2011-02-11 0 45.05 45.05 45.25 44.70 45.85 3,258,189 146,606,635 44.996 24.48 24.48 24.58 24.29 24.91 5,997,080 24.446 -0.11%
2011-02-10 0 45.10 45.00 45.20 44.80 46.05 712,052 32,208,437 45.233 24.50 24.45 24.56 24.34 25.02 1,310,615 24.575 -1.12%
2011-02-09 0 45.80 45.60 45.80 45.30 46.50 946,763 43,321,286 45.757 24.78 24.67 24.78 24.51 25.16 1,749,888 24.757 -2.03%
2011-02-08 0 46.75 46.50 46.80 46.45 48.75 2,033,587 95,891,210 47.154 25.29 25.16 25.32 25.13 26.38 3,758,649 25.512 -2.60%
2011-02-07 0 48.00 47.75 47.95 47.50 48.90 1,361,935 65,537,786 48.121 25.97 25.83 25.94 25.70 26.46 2,517,244 26.036 -2.24%
2011-02-02 0 49.10 49.10 49.20 48.90 49.50 1,144,000 56,443,189 49.338 26.57 26.57 26.62 26.46 26.78 2,114,438 26.694 -0.81%
2011-02-01 0 49.50 49.40 49.50 49.05 49.80 384,000 18,954,250 49.360 26.78 26.73 26.78 26.54 26.94 709,742 26.706 0.51%
2011-01-31 0 49.25 48.80 49.50 48.60 49.90 339,344 16,669,441 49.123 26.65 26.40 26.78 26.29 27.00 627,204 26.577 -0.51%
2011-01-28 0 49.50 49.20 49.50 48.80 50.95 563,603 27,854,468 49.422 26.78 26.62 26.78 26.40 27.57 1,041,699 26.739 -1.10%
2011-01-27 0 50.05 49.95 50.45 49.95 51.00 285,457 14,339,097 50.232 27.08 27.03 27.30 27.03 27.59 527,606 27.178 -1.38%
2011-01-26 0 50.75 50.65 51.10 49.50 51.25 473,820 23,805,937 50.243 27.46 27.40 27.65 26.78 27.73 875,754 27.183 1.00%
2011-01-25 0 50.25 50.20 50.25 50.00 51.45 297,625 14,951,586 50.236 27.19 27.16 27.19 27.05 27.84 550,096 27.180 -1.47%
2011-01-24 0 51.00 51.00 51.35 50.70 51.90 405,393 20,716,161 51.101 27.59 27.59 27.78 27.43 28.08 749,282 27.648 -0.39%
2011-01-21 0 51.20 51.20 51.25 50.25 51.35 302,000 15,355,164 50.845 27.70 27.70 27.73 27.19 27.78 558,182 27.509 0.39%
2011-01-20 0 51.00 51.00 51.05 50.80 51.70 520,000 26,511,675 50.984 27.59 27.59 27.62 27.48 27.97 961,108 27.584 -1.45%
2011-01-19 0 51.75 51.70 51.75 51.10 52.35 810,450 41,744,869 51.508 28.00 27.97 28.00 27.65 28.32 1,497,943 27.868 1.37%
2011-01-18 0 51.05 50.80 51.05 50.65 51.95 470,468 24,068,257 51.158 27.62 27.48 27.62 27.40 28.11 869,559 27.679 -0.58%
2011-01-17 0 51.35 51.35 51.45 51.30 51.95 225,111 11,613,280 51.589 27.78 27.78 27.84 27.76 28.11 416,069 27.912 -1.25%
2011-01-14 0 52.00 51.75 52.15 51.60 53.15 545,000 28,401,700 52.113 28.13 28.00 28.22 27.92 28.76 1,007,315 28.195 -2.16%
2011-01-13 0 53.15 53.00 53.20 51.65 54.95 1,619,475 85,915,734 53.052 28.76 28.68 28.78 27.94 29.73 2,993,252 28.703 1.53%
2011-01-12 0 52.35 52.25 52.40 52.15 52.80 2,012,169 105,435,966 52.399 28.32 28.27 28.35 28.22 28.57 3,719,062 28.350 -0.10%
2011-01-11 0 52.40 52.40 52.45 52.10 52.70 271,000 14,187,450 52.352 28.35 28.35 28.38 28.19 28.51 500,885 28.325 0.19%
2011-01-10 0 52.30 52.25 52.30 52.15 52.95 1,831,000 96,026,545 52.445 28.30 28.27 28.30 28.22 28.65 3,384,210 28.375 -0.10%
2011-01-07 0 52.35 52.50 52.55 52.30 53.20 568,900 29,833,355 52.440 28.32 28.40 28.43 28.30 28.78 1,051,489 28.372 -1.13%
2011-01-06 0 52.95 52.80 52.95 52.30 53.50 1,309,023 69,051,075 52.750 28.65 28.57 28.65 28.30 28.95 2,419,448 28.540 0.67%
2011-01-05 0 52.60 52.55 52.60 52.15 52.75 559,300 29,387,175 52.543 28.46 28.43 28.46 28.22 28.54 1,033,746 28.428 0.48%
2011-01-04 0 52.35 52.35 52.60 52.35 53.00 325,322 17,124,188 52.638 28.32 28.32 28.46 28.32 28.68 601,288 28.479 0.10%
2011-01-03 0 52.30 52.25 52.30 51.20 52.60 414,375 21,623,963 52.185 28.30 28.27 28.30 27.70 28.46 765,883 28.234 2.35%
2010-12-31 0 51.10 51.30 51.50 51.00 52.25 588,000 30,300,825 51.532 27.65 27.76 27.86 27.59 28.27 1,086,792 27.881 -2.20%
2010-12-30 0 52.25 52.15 52.25 51.95 52.40 511,500 26,716,650 52.232 28.27 28.22 28.27 28.11 28.35 945,398 28.260 0.58%
2010-12-29 0 51.95 51.80 51.95 51.25 52.00 240,059 12,425,254 51.759 28.11 28.03 28.11 27.73 28.13 443,697 28.004 1.86%
2010-12-28 0 51.00 51.00 51.10 50.55 51.65 338,000 17,262,250 51.072 27.59 27.59 27.65 27.35 27.94 624,720 27.632 -1.16%
2010-12-24 0 51.60 51.60 51.85 51.60 51.60 3,000 154,800 51.600 27.92 27.92 28.05 27.92 27.92 5,545 27.918 -0.48%
2010-12-23 0 51.85 51.60 51.85 51.60 51.95 261,400 13,548,455 51.830 28.05 27.92 28.05 27.92 28.11 483,142 28.042 -0.19%
2010-12-22 0 51.95 51.80 51.95 51.40 51.95 601,000 31,083,900 51.720 28.11 28.03 28.11 27.81 28.11 1,110,819 27.983 0.48%
2010-12-21 0 51.70 51.65 51.80 51.65 52.00 497,379 25,759,469 51.790 27.97 27.94 28.03 27.94 28.13 919,298 28.021 1.67%
2010-12-20 0 50.85 50.85 51.10 50.15 51.50 963,130 49,016,267 50.893 27.51 27.51 27.65 27.13 27.86 1,780,139 27.535 -0.10%
2010-12-17 0 50.90 50.85 51.00 50.20 51.75 1,580,395 80,398,780 50.873 27.54 27.51 27.59 27.16 28.00 2,921,021 27.524 1.70%
2010-12-16 0 50.05 50.00 50.15 49.95 51.50 1,045,143 52,566,149 50.296 27.08 27.05 27.13 27.03 27.86 1,931,722 27.212 -0.99%
2010-12-15 0 50.55 50.50 50.75 50.30 51.60 1,507,519 77,103,874 51.146 27.35 27.32 27.46 27.21 27.92 2,786,325 27.672 -2.32%
2010-12-14 0 51.75 51.75 51.85 51.50 52.15 1,425,584 73,763,131 51.742 28.00 28.00 28.05 27.86 28.22 2,634,886 27.995 -0.77%
2010-12-13 0 52.15 52.05 52.15 49.75 52.15 2,123,194 109,419,065 51.535 28.22 28.16 28.22 26.92 28.22 3,924,268 27.883 3.37%
2010-12-10 0 50.45 50.40 50.45 49.55 50.55 259,000 12,945,200 49.981 27.30 27.27 27.30 26.81 27.35 478,706 27.042 0.60%
2010-12-09 0 50.15 49.80 50.25 49.60 51.35 536,000 26,850,901 50.095 27.13 26.94 27.19 26.84 27.78 990,681 27.103 -2.15%
2010-12-08 0 51.25 51.20 51.30 50.30 51.35 1,494,000 75,992,350 50.865 27.73 27.70 27.76 27.21 27.78 2,761,338 27.520 1.38%
2010-12-07 0 50.55 50.55 50.60 49.50 50.60 415,000 20,826,031 50.183 27.35 27.35 27.38 26.78 27.38 767,038 27.151 0.90%
2010-12-06 0 50.10 50.10 50.35 50.10 50.85 390,819 19,707,064 50.425 27.11 27.11 27.24 27.11 27.51 722,345 27.282 -1.28%
2010-12-03 0 50.75 50.75 50.80 50.15 51.30 725,798 36,745,359 50.628 27.46 27.46 27.48 27.13 27.76 1,341,482 27.392 -0.78%
2010-12-02 0 51.15 51.15 51.20 50.15 51.20 1,231,449 62,327,202 50.613 27.67 27.67 27.70 27.13 27.70 2,276,069 27.384 2.30%
2010-12-01 0 50.00 49.90 50.00 49.35 50.05 653,755 32,656,007 49.951 27.05 27.00 27.05 26.70 27.08 1,208,326 27.026 0.30%
2010-11-30 0 49.85 49.90 50.05 48.50 50.30 1,412,387 69,751,840 49.386 26.97 27.00 27.08 26.24 27.21 2,610,494 26.720 3.00%
2010-11-29 0 48.40 48.05 48.45 47.15 48.50 695,030 33,230,382 47.811 26.19 26.00 26.21 25.51 26.24 1,284,614 25.868 2.22%
2010-11-26 0 47.35 47.25 47.50 46.75 47.70 764,000 36,076,085 47.220 25.62 25.56 25.70 25.29 25.81 1,412,090 25.548 -1.35%
2010-11-25 0 48.00 48.00 48.10 47.65 48.75 601,572 28,944,738 48.115 25.97 25.97 26.02 25.78 26.38 1,111,877 26.032 -0.52%
2010-11-24 0 48.25 48.05 48.25 47.90 48.75 607,000 29,280,897 48.239 26.11 26.00 26.11 25.92 26.38 1,121,909 26.099 0.42%
2010-11-23 0 48.05 47.95 48.45 47.90 49.40 900,532 43,578,774 48.392 26.00 25.94 26.21 25.92 26.73 1,664,440 26.182 -2.04%
2010-11-22 0 49.05 49.05 49.20 48.65 49.80 661,000 32,466,875 49.118 26.54 26.54 26.62 26.32 26.94 1,221,717 26.575 -1.41%
2010-11-19 0 49.75 49.65 49.95 49.30 51.10 821,893 41,115,372 50.025 26.92 26.86 27.03 26.67 27.65 1,519,093 27.066 -1.87%
2010-11-18 0 50.70 50.45 50.75 50.05 51.00 519,663 26,280,476 50.572 27.43 27.30 27.46 27.08 27.59 960,485 27.362 1.40%
2010-11-17 0 50.00 49.95 50.00 49.90 51.25 669,002 33,619,444 50.253 27.05 27.03 27.05 27.00 27.73 1,236,506 27.189 -0.79%
2010-11-16 0 50.40 50.30 50.40 49.80 51.20 977,000 49,153,795 50.311 27.27 27.21 27.27 26.94 27.70 1,805,775 27.220 -0.79%
2010-11-15 0 50.80 50.70 51.00 50.00 51.70 912,000 46,575,450 51.070 27.48 27.43 27.59 27.05 27.97 1,685,636 27.631 1.50%
2010-11-12 0 50.05 49.90 50.05 49.50 51.00 1,433,000 72,004,683 50.248 27.08 27.00 27.08 26.78 27.59 2,648,593 27.186 -1.96%
2010-11-11 0 51.05 50.95 51.05 50.95 51.80 893,431 45,896,283 51.371 27.62 27.57 27.62 27.57 28.03 1,651,315 27.794 -0.29%
2010-11-10 0 51.20 51.00 51.20 51.00 52.80 1,003,819 51,624,398 51.428 27.70 27.59 27.70 27.59 28.57 1,855,344 27.825 -2.01%
2010-11-09 0 52.25 52.20 52.25 51.95 52.60 849,085 44,373,770 52.261 28.27 28.24 28.27 28.11 28.46 1,569,351 28.275 0.58%
2010-11-08 0 51.95 51.95 52.20 51.30 52.35 905,000 47,037,505 51.975 28.11 28.11 28.24 27.76 28.32 1,672,698 28.121 0.29%
2010-11-05 0 51.80 51.60 51.80 51.50 54.25 781,413 40,672,734 52.050 28.03 27.92 28.03 27.86 29.35 1,444,274 28.161 -4.25%
2010-11-04 0 54.10 53.80 54.30 53.25 54.50 1,261,920 67,727,209 53.670 29.27 29.11 29.38 28.81 29.49 2,332,388 29.038 1.22%
2010-11-03 0 53.45 53.45 53.50 52.50 53.80 903,754 48,231,208 53.368 28.92 28.92 28.95 28.40 29.11 1,670,395 28.874 0.56%
2010-11-02 0 53.15 52.75 53.15 52.25 53.80 713,000 37,858,081 53.097 28.76 28.54 28.76 28.27 29.11 1,317,827 28.728 1.24%
2010-11-01 0 52.50 52.50 52.80 51.30 53.50 470,786 24,667,153 52.396 28.40 28.40 28.57 27.76 28.95 870,147 28.348 2.04%
2010-10-29 0 51.45 51.05 51.50 50.80 51.90 1,087,540 55,646,586 51.167 27.84 27.62 27.86 27.48 28.08 2,010,084 27.684 -0.68%
2010-10-28 0 51.80 51.80 51.95 51.75 54.00 763,970 40,154,573 52.560 28.03 28.03 28.11 28.00 29.22 1,412,034 28.437 -2.81%
2010-10-27 0 53.30 52.95 53.30 51.40 53.80 1,029,000 54,682,425 53.141 28.84 28.65 28.84 27.81 29.11 1,901,885 28.752 3.50%
2010-10-26 0 51.50 51.45 51.80 51.45 52.15 469,220 24,344,796 51.884 27.86 27.84 28.03 27.84 28.22 867,252 28.071 -0.68%
2010-10-25 0 51.85 51.50 51.85 50.20 52.20 881,211 45,715,695 51.878 28.05 27.86 28.05 27.16 28.24 1,628,729 28.068 -0.96%
2010-10-22 0 52.35 52.20 52.50 51.90 52.70 532,000 27,853,900 52.357 28.32 28.24 28.40 28.08 28.51 983,288 28.327 0.87%
2010-10-21 0 51.90 51.75 51.90 51.75 52.20 802,952 41,668,217 51.894 28.08 28.00 28.08 28.00 28.24 1,484,084 28.077 0.29%
2010-10-20 0 51.75 51.55 51.75 51.20 51.85 788,350 40,764,173 51.708 28.00 27.89 28.00 27.70 28.05 1,457,096 27.976 -0.19%
2010-10-19 0 51.85 51.85 51.90 51.65 52.60 1,196,316 62,124,391 51.930 28.05 28.05 28.08 27.94 28.46 2,211,133 28.096 -0.58%
2010-10-18 0 52.15 52.10 52.15 52.05 53.00 859,000 45,189,311 52.607 28.22 28.19 28.22 28.16 28.68 1,587,677 28.463 -1.60%
2010-10-15 0 53.00 53.00 53.25 52.40 53.95 437,295 23,247,225 53.161 28.68 28.68 28.81 28.35 29.19 808,246 28.763 -0.93%
2010-10-14 0 53.50 53.10 53.75 53.10 54.50 773,585 41,582,832 53.753 28.95 28.73 29.08 28.73 29.49 1,429,806 29.083 0.60%
2010-10-13 0 53.75 53.75 53.80 52.00 54.00 1,182,183 62,856,538 53.170 28.77 28.77 28.80 27.84 28.91 2,208,431 28.462 0.84%
2010-10-12 0 53.30 53.25 53.30 53.10 53.40 1,357,847 72,372,105 53.299 28.53 28.50 28.53 28.42 28.59 2,536,588 28.531 0.28%
2010-10-11 0 53.15 53.15 53.30 52.45 53.40 461,636 24,398,086 52.851 28.45 28.45 28.53 28.08 28.59 862,380 28.292 1.92%
2010-10-08 0 52.15 51.70 52.40 51.55 52.90 495,067 25,963,981 52.445 27.92 27.68 28.05 27.59 28.32 924,833 28.074 0.38%
2010-10-07 0 51.95 51.95 52.00 51.35 52.25 233,100 12,070,450 51.782 27.81 27.81 27.84 27.49 27.97 435,453 27.719 0.29%
2010-10-06 0 51.80 51.70 51.85 51.40 51.85 983,703 50,821,342 51.663 27.73 27.68 27.76 27.51 27.76 1,837,651 27.656 1.87%
2010-10-05 0 50.85 50.85 50.90 50.10 51.45 1,010,497 51,241,944 50.710 27.22 27.22 27.25 26.82 27.54 1,887,705 27.145 -0.88%
2010-10-04 0 51.30 51.30 51.50 50.70 52.00 575,671 29,610,129 51.436 27.46 27.46 27.57 27.14 27.84 1,075,409 27.534 1.28%
2010-09-30 0 50.65 50.65 50.95 49.45 51.45 1,249,935 63,485,050 50.791 27.11 27.11 27.27 26.47 27.54 2,334,998 27.188 1.60%
2010-09-29 0 49.85 49.80 49.85 48.85 49.90 618,000 30,526,500 49.396 26.68 26.66 26.68 26.15 26.71 1,154,483 26.442 0.40%
2010-09-28 0 49.65 49.60 49.75 49.40 50.15 946,000 47,135,100 49.826 26.58 26.55 26.63 26.44 26.85 1,767,219 26.672 -0.20%
2010-09-27 0 49.75 49.75 49.85 49.75 51.75 1,553,598 77,959,077 50.180 26.63 26.63 26.68 26.63 27.70 2,902,270 26.861 -1.09%
2010-09-24 0 50.30 50.10 50.35 49.55 50.75 1,377,250 69,511,225 50.471 26.93 26.82 26.95 26.52 27.17 2,572,835 27.017 -1.18%
2010-09-22 0 50.90 50.85 50.95 50.40 51.45 1,262,365 64,283,219 50.923 27.25 27.22 27.27 26.98 27.54 2,358,219 27.259 0.00%
2010-09-21 0 50.90 50.70 50.90 50.55 51.20 555,200 28,224,776 50.837 27.25 27.14 27.25 27.06 27.41 1,037,167 27.213 0.99%
2010-09-20 0 50.40 50.20 50.40 49.85 50.40 369,800 18,563,101 50.198 26.98 26.87 26.98 26.68 26.98 690,822 26.871 1.10%
2010-09-17 0 49.85 49.85 50.15 49.25 50.60 779,238 38,866,044 49.877 26.68 26.68 26.85 26.36 27.09 1,455,691 26.699 1.32%
2010-09-16 0 49.20 49.15 49.45 49.15 51.00 752,225 37,658,640 50.063 26.34 26.31 26.47 26.31 27.30 1,405,228 26.799 -1.60%
2010-09-15 0 50.00 49.60 50.15 49.40 50.50 446,300 22,278,826 49.919 26.77 26.55 26.85 26.44 27.03 833,731 26.722 0.50%
2010-09-14 0 49.75 49.75 49.90 49.15 49.95 484,708 24,032,072 49.581 26.63 26.63 26.71 26.31 26.74 905,481 26.541 0.00%
2010-09-13 0 49.75 49.45 49.70 48.30 49.90 1,245,042 61,092,561 49.069 26.63 26.47 26.60 25.86 26.71 2,325,858 26.267 2.79%
2010-09-10 0 48.40 48.25 48.45 47.70 48.55 778,300 37,506,410 48.190 25.91 25.83 25.94 25.53 25.99 1,453,939 25.796 1.57%
2010-09-09 0 47.65 47.25 47.55 47.20 48.45 910,000 43,267,800 47.547 25.51 25.29 25.45 25.27 25.94 1,699,967 25.452 -0.52%
2010-09-08 0 47.90 47.80 47.90 47.35 48.85 1,022,000 49,252,662 48.192 25.64 25.59 25.64 25.35 26.15 1,909,194 25.798 -1.64%
2010-09-07 0 48.70 48.55 48.75 48.20 49.20 230,500 11,226,850 48.707 26.07 25.99 26.10 25.80 26.34 430,596 26.073 0.00%
2010-09-06 0 48.70 48.50 48.70 48.15 48.75 675,235 32,684,119 48.404 26.07 25.96 26.07 25.77 26.10 1,261,404 25.911 1.04%
2010-09-03 0 48.20 48.10 48.35 47.60 48.70 1,007,400 48,423,186 48.067 25.80 25.75 25.88 25.48 26.07 1,881,920 25.731 0.84%
2010-09-02 0 47.80 47.80 48.05 47.35 48.40 1,449,499 69,563,275 47.991 25.59 25.59 25.72 25.35 25.91 2,707,803 25.690 0.31%
2010-09-01 0 47.65 47.60 47.70 46.95 47.95 2,381,351 112,673,590 47.315 25.51 25.48 25.53 25.13 25.67 4,448,592 25.328 2.47%
2010-08-31 0 46.50 46.25 46.70 45.20 46.95 2,043,140 94,241,321 46.126 24.89 24.76 25.00 24.20 25.13 3,816,781 24.691 1.75%
2010-08-30 0 45.70 45.70 45.90 45.25 45.90 970,588 44,261,779 45.603 24.46 24.46 24.57 24.22 24.57 1,813,151 24.412 1.11%
2010-08-27 0 45.20 45.15 45.25 45.05 45.85 1,343,782 60,937,665 45.348 24.20 24.17 24.22 24.12 24.54 2,510,313 24.275 -2.06%
2010-08-26 0 46.15 45.90 46.00 45.85 47.50 1,667,020 77,256,834 46.344 24.70 24.57 24.62 24.54 25.43 3,114,153 24.808 -0.86%
2010-08-25 0 46.55 46.50 46.60 45.55 47.30 898,600 41,776,140 46.490 24.92 24.89 24.95 24.38 25.32 1,678,671 24.886 1.31%
2010-08-24 0 45.95 45.90 46.00 45.55 46.00 723,190 33,208,188 45.919 24.60 24.57 24.62 24.38 24.62 1,350,988 24.581 0.00%
2010-08-23 0 45.95 45.95 46.00 44.80 46.00 647,900 29,633,935 45.738 24.60 24.60 24.62 23.98 24.62 1,210,339 24.484 2.00%
2010-08-20 0 45.05 45.05 45.15 44.55 45.50 379,476 17,135,239 45.155 24.12 24.12 24.17 23.85 24.36 708,897 24.172 -0.33%
2010-08-19 0 45.20 45.30 45.40 44.55 45.70 1,322,748 59,705,258 45.137 24.20 24.25 24.30 23.85 24.46 2,471,020 24.162 0.78%
2010-08-18 0 44.85 44.85 45.05 44.80 46.00 780,000 35,182,325 45.106 24.01 24.01 24.12 23.98 24.62 1,457,115 24.145 0.34%
2010-08-17 0 44.70 44.75 44.80 44.50 45.20 610,656 27,337,301 44.767 23.93 23.95 23.98 23.82 24.20 1,140,764 23.964 -0.45%
2010-08-16 0 44.90 44.75 44.80 44.40 45.40 891,535 40,008,334 44.876 24.04 23.95 23.98 23.77 24.30 1,665,473 24.022 -1.21%
2010-08-13 0 45.45 45.20 45.45 44.90 45.95 1,174,407 53,159,365 45.265 24.33 24.20 24.33 24.04 24.60 2,193,905 24.230 1.11%
2010-08-12 0 44.95 44.60 44.95 44.15 45.50 2,257,405 100,720,868 44.618 24.06 23.87 24.06 23.63 24.36 4,217,049 23.884 -0.44%
2010-08-11 0 45.15 45.15 45.55 44.75 46.10 2,282,714 103,716,475 45.436 24.17 24.17 24.38 23.95 24.68 4,264,328 24.322 -0.33%
2010-08-10 0 45.30 45.20 45.60 45.25 46.20 886,000 40,472,805 45.680 24.25 24.20 24.41 24.22 24.73 1,655,133 24.453 -0.98%
2010-08-09 0 45.75 45.60 45.75 45.40 46.20 368,812 16,913,519 45.859 24.49 24.41 24.49 24.30 24.73 688,976 24.549 -0.22%
2010-08-06 0 45.85 45.75 45.85 45.50 46.50 1,156,812 53,132,831 45.930 24.54 24.49 24.54 24.36 24.89 2,161,036 24.587 -1.08%
2010-08-05 0 46.35 46.35 46.50 46.15 47.60 1,848,898 86,844,726 46.971 24.81 24.81 24.89 24.70 25.48 3,453,918 25.144 -1.80%
2010-08-04 0 47.20 47.05 47.25 45.80 48.25 1,980,125 92,951,174 46.942 25.27 25.19 25.29 24.52 25.83 3,699,063 25.128 3.06%
2010-08-03 0 45.80 45.50 45.70 45.50 47.50 962,087 44,378,533 46.127 24.52 24.36 24.46 24.36 25.43 1,797,271 24.692 -2.14%
2010-08-02 0 46.80 46.15 46.90 45.65 47.00 1,014,200 46,494,768 45.844 25.05 24.70 25.11 24.44 25.16 1,894,623 24.540 2.63%
2010-07-30 0 45.60 45.60 45.65 44.40 45.75 1,318,000 59,761,089 45.342 24.41 24.41 24.44 23.77 24.49 2,462,150 24.272 1.56%
2010-07-29 0 44.90 44.80 44.90 44.55 45.90 800,528 35,984,910 44.951 24.04 23.98 24.04 23.85 24.57 1,495,463 24.063 -1.21%
2010-07-28 0 45.45 45.15 45.55 44.95 46.60 524,531 24,029,631 45.812 24.33 24.17 24.38 24.06 24.95 979,874 24.523 -0.98%
2010-07-27 0 45.90 45.90 46.15 45.65 46.80 1,375,401 63,261,126 45.995 24.57 24.57 24.70 24.44 25.05 2,569,381 24.621 -0.65%
2010-07-26 0 46.20 46.20 46.50 45.90 46.85 901,821 41,921,043 46.485 24.73 24.73 24.89 24.57 25.08 1,684,688 24.884 0.22%
2010-07-23 0 46.10 46.10 46.30 45.55 46.20 557,666 25,611,486 45.926 24.68 24.68 24.78 24.38 24.73 1,041,773 24.585 1.32%
2010-07-22 0 45.50 45.50 45.70 44.20 45.80 527,000 23,926,675 45.402 24.36 24.36 24.46 23.66 24.52 984,486 24.304 1.56%
2010-07-21 0 44.80 44.70 45.05 44.20 45.95 642,666 28,767,920 44.763 23.98 23.93 24.12 23.66 24.60 1,200,562 23.962 -0.55%
2010-07-20 0 45.05 44.70 45.45 43.85 46.05 801,707 36,379,577 45.378 24.12 23.93 24.33 23.47 24.65 1,497,665 24.291 2.97%
2010-07-19 0 43.75 43.70 43.75 43.70 43.85 288,000 12,612,717 43.794 23.42 23.39 23.42 23.39 23.47 538,012 23.443 -0.57%
2010-07-16 0 44.00 43.75 44.25 43.70 44.20 182,465 8,002,924 43.860 23.55 23.42 23.69 23.39 23.66 340,862 23.478 -0.11%
2010-07-15 0 44.05 43.80 44.20 43.75 44.50 344,812 15,184,834 44.038 23.58 23.45 23.66 23.42 23.82 644,142 23.574 0.34%
2010-07-14 0 43.90 43.85 43.90 42.90 44.40 203,000 8,924,850 43.965 23.50 23.47 23.50 22.96 23.77 379,223 23.535 1.39%
2010-07-13 0 43.30 43.20 43.35 43.10 43.60 522,824 22,710,555 43.438 23.18 23.13 23.21 23.07 23.34 976,685 23.253 0.00%
2010-07-12 0 43.30 43.15 43.30 42.80 43.40 222,172 9,582,745 43.132 23.18 23.10 23.18 22.91 23.23 415,039 23.089 0.23%
2010-07-09 0 43.20 42.70 43.40 42.00 43.60 765,000 32,896,475 43.002 23.13 22.86 23.23 22.48 23.34 1,429,093 23.019 1.65%
2010-07-08 0 42.50 42.05 42.60 42.05 43.80 363,200 15,532,037 42.764 22.75 22.51 22.80 22.51 23.45 678,492 22.892 -0.12%
2010-07-07 0 42.55 42.50 42.55 42.50 43.80 467,000 20,015,307 42.859 22.78 22.75 22.78 22.75 23.45 872,401 22.943 -0.82%
2010-07-06 0 42.90 42.75 43.05 41.50 43.05 454,473 19,321,555 42.514 22.96 22.88 23.04 22.22 23.04 848,999 22.758 2.75%
2010-07-05 0 41.75 41.60 41.80 41.25 42.15 201,000 8,366,280 41.623 22.35 22.27 22.38 22.08 22.56 375,487 22.281 -0.95%
2010-07-02 0 42.15 41.45 42.45 40.90 42.50 1,352,472 56,777,512 41.981 22.56 22.19 22.72 21.89 22.75 2,526,547 22.472 -0.35%
2010-06-30 0 42.30 41.80 42.45 41.20 42.45 1,388,350 58,273,598 41.973 22.64 22.38 22.72 22.05 22.72 2,593,571 22.468 -0.24%
2010-06-29 0 42.40 42.00 42.45 41.70 42.65 907,051 38,425,550 42.363 22.70 22.48 22.72 22.32 22.83 1,694,458 22.677 -0.24%
2010-06-28 0 42.50 42.50 42.60 42.45 42.95 315,521 13,419,351 42.531 22.75 22.75 22.80 22.72 22.99 589,423 22.767 0.24%
2010-06-25 0 42.40 42.10 42.15 42.15 42.90 1,336,470 56,819,961 42.515 22.70 22.54 22.56 22.56 22.96 2,496,654 22.758 -0.12%
2010-06-24 0 42.45 42.45 42.70 42.00 42.90 625,530 26,587,500 42.504 22.72 22.72 22.86 22.48 22.96 1,168,550 22.753 -0.47%
2010-06-23 0 42.65 42.30 42.65 41.70 42.80 545,680 23,033,116 42.210 22.83 22.64 22.83 22.32 22.91 1,019,382 22.595 0.35%
2010-06-22 0 42.50 42.50 42.80 42.20 43.00 567,065 24,202,445 42.680 22.75 22.75 22.91 22.59 23.02 1,059,332 22.847 0.12%
2010-06-21 0 42.45 42.00 42.45 40.35 42.50 855,530 35,638,998 41.657 22.72 22.48 22.72 21.60 22.75 1,598,212 22.299 5.47%
2010-06-18 0 40.25 40.45 40.50 39.95 40.50 802,000 32,348,606 40.335 21.55 21.65 21.68 21.39 21.68 1,498,213 21.591 0.37%
2010-06-17 0 40.10 39.70 40.10 39.60 41.80 823,115 33,076,420 40.184 21.47 21.25 21.47 21.20 22.38 1,537,658 21.511 0.00%
2010-06-15 0 40.10 40.10 40.55 40.00 41.00 783,700 31,715,300 40.469 21.47 21.47 21.71 21.41 21.95 1,464,027 21.663 -0.62%
2010-06-14 0 40.35 40.30 40.50 39.95 40.50 460,020 18,507,337 40.232 21.60 21.57 21.68 21.39 21.68 859,361 21.536 1.77%
2010-06-11 0 39.65 39.50 39.65 39.00 39.70 647,192 25,554,425 39.485 21.22 21.14 21.22 20.88 21.25 1,209,017 21.137 2.32%
2010-06-10 0 38.75 38.70 38.75 38.50 39.30 814,176 31,553,178 38.755 20.74 20.72 20.74 20.61 21.04 1,520,959 20.746 -1.65%
2010-06-09 0 39.40 39.30 39.35 38.25 40.80 738,000 29,102,906 39.435 21.09 21.04 21.06 20.48 21.84 1,378,655 21.110 2.34%
2010-06-08 0 38.50 38.50 38.70 38.40 39.05 901,000 34,726,900 38.543 20.61 20.61 20.72 20.56 20.90 1,683,154 20.632 -0.13%
2010-06-07 0 38.55 38.40 38.55 37.25 38.55 1,439,158 55,175,689 38.339 20.64 20.56 20.64 19.94 20.64 2,688,485 20.523 0.78%
2010-06-04 0 38.25 38.10 38.15 37.40 39.10 1,650,000 63,287,825 38.356 20.48 20.40 20.42 20.02 20.93 3,082,358 20.532 1.59%
2010-06-03 0 37.65 37.60 37.70 37.35 38.35 975,200 36,687,923 37.621 20.15 20.13 20.18 19.99 20.53 1,821,767 20.139 -0.26%
2010-06-02 0 37.75 37.55 37.80 37.55 38.90 650,753 24,620,090 37.833 20.21 20.10 20.23 20.10 20.82 1,215,669 20.252 1.34%
2010-06-01 0 37.25 37.25 37.30 36.45 38.10 839,000 31,123,450 37.096 19.94 19.94 19.97 19.51 20.40 1,567,332 19.858 -1.32%
2010-05-31 0 37.75 37.75 37.85 36.70 37.95 823,000 30,958,750 37.617 20.21 20.21 20.26 19.65 20.31 1,537,443 20.137 1.89%
2010-05-28 0 37.05 36.80 37.55 36.80 38.00 606,195 22,665,814 37.390 19.83 19.70 20.10 19.70 20.34 1,132,430 20.015 0.14%
2010-05-27 0 37.00 37.00 37.25 35.20 37.25 1,158,959 42,448,834 36.627 19.81 19.81 19.94 18.84 19.94 2,165,046 19.606 1.93%
2010-05-26 0 36.30 36.25 36.30 36.25 37.50 1,613,998 59,104,821 36.620 19.43 19.40 19.43 19.40 20.07 3,015,103 19.603 -4.35%
2010-05-25 0 37.95 37.15 37.95 37.05 38.50 553,603 20,718,116 37.424 20.31 19.89 20.31 19.83 20.61 1,034,183 20.033 -3.56%
2010-05-24 0 39.35 39.25 39.35 37.25 39.90 773,527 30,107,149 38.922 21.06 21.01 21.06 19.94 21.36 1,445,022 20.835 2.08%
2010-05-20 0 38.55 38.50 38.60 37.50 39.05 1,153,589 44,129,346 38.254 20.64 20.61 20.66 20.07 20.90 2,155,015 20.478 -0.26%
2010-05-19 0 38.65 38.55 38.85 37.60 39.35 911,500 35,106,850 38.515 20.69 20.64 20.80 20.13 21.06 1,702,769 20.618 -0.13%
2010-05-18 0 38.70 38.65 39.00 38.05 39.50 1,126,000 43,528,017 38.657 20.72 20.69 20.88 20.37 21.14 2,103,476 20.693 -0.39%
2010-05-17 0 38.85 38.70 38.85 38.40 39.65 816,883 31,616,819 38.704 20.80 20.72 20.80 20.56 21.22 1,526,016 20.719 -2.14%
2010-05-14 0 39.70 39.20 39.70 39.05 39.85 1,266,700 49,939,661 39.425 21.25 20.98 21.25 20.90 21.33 2,366,317 21.104 -0.13%
2010-05-13 0 39.75 39.65 39.95 38.85 40.65 439,225 17,409,734 39.637 21.28 21.22 21.39 20.80 21.76 820,514 21.218 3.65%
2010-05-12 0 38.35 38.15 38.40 37.75 38.45 440,937 16,822,678 38.152 20.53 20.42 20.56 20.21 20.58 823,713 20.423 1.59%
2010-05-11 0 37.75 37.75 37.90 37.40 38.75 852,000 32,388,401 38.015 20.21 20.21 20.29 20.02 20.74 1,591,618 20.349 -2.20%
2010-05-10 0 38.60 38.55 38.85 37.60 39.20 1,594,400 61,486,670 38.564 20.66 20.64 20.80 20.13 20.98 2,978,492 20.644 -0.77%
2010-05-07 0 38.90 38.75 38.95 36.70 39.00 1,694,436 64,495,745 38.063 20.82 20.74 20.85 19.65 20.88 3,165,369 20.375 3.87%
2010-05-06 0 37.45 36.85 37.60 36.45 37.75 2,710,014 100,195,139 36.972 20.05 19.73 20.13 19.51 20.21 5,062,565 19.791 -0.93%
2010-05-05 0 37.80 37.60 37.85 37.20 38.25 1,065,295 40,023,337 37.570 20.23 20.13 20.26 19.91 20.48 1,990,073 20.111 -2.20%
2010-05-04 0 38.65 38.50 38.90 38.30 39.45 2,230,380 86,871,194 38.949 20.69 20.61 20.82 20.50 21.12 4,166,563 20.850 0.65%
2010-05-03 0 38.40 38.35 38.40 38.00 38.60 533,900 20,442,685 38.289 20.56 20.53 20.56 20.34 20.66 997,376 20.496 -0.26%
2010-04-30 0 38.50 38.50 38.60 38.30 39.50 842,487 32,507,274 38.585 20.61 20.61 20.66 20.50 21.14 1,573,846 20.655 -0.65%
2010-04-29 0 38.75 38.70 38.75 38.20 39.50 597,965 23,187,755 38.778 20.74 20.72 20.74 20.45 21.14 1,117,056 20.758 -0.39%
2010-04-28 0 38.90 38.85 39.05 38.45 39.15 984,100 38,230,833 38.849 20.82 20.80 20.90 20.58 20.96 1,838,393 20.796 -0.26%
2010-04-27 0 39.00 38.90 39.00 38.60 39.55 1,010,900 39,363,875 38.939 20.88 20.82 20.88 20.66 21.17 1,888,458 20.844 -3.35%
2010-04-26 0 40.35 40.05 40.15 39.90 40.90 1,603,000 63,953,457 39.896 21.60 21.44 21.49 21.36 21.89 2,994,557 21.357 2.80%
2010-04-23 0 39.25 39.20 39.35 39.10 39.90 1,014,910 40,331,673 39.739 21.01 20.98 21.06 20.93 21.36 1,895,949 21.273 -1.88%
2010-04-22 0 40.00 39.85 40.00 39.80 40.60 184,900 7,396,275 40.001 21.41 21.33 21.41 21.31 21.73 345,411 21.413 -1.96%
2010-04-21 0 40.80 40.55 40.80 40.50 41.15 658,000 26,832,400 40.779 21.84 21.71 21.84 21.68 22.03 1,229,207 21.829 0.37%
2010-04-20 0 40.65 40.65 40.80 40.40 41.00 315,000 12,820,950 40.701 21.76 21.76 21.84 21.63 21.95 588,450 21.788 -0.85%
2010-04-19 0 41.00 40.70 41.00 40.60 41.55 970,226 39,755,274 40.975 21.95 21.79 21.95 21.73 22.24 1,812,475 21.934 0.74%
2010-04-16 0 40.70 40.60 40.70 40.35 41.45 610,000 24,816,750 40.683 21.79 21.73 21.79 21.60 22.19 1,139,538 21.778 -1.81%
2010-04-15 0 41.45 41.35 41.50 41.20 41.90 1,104,324 45,889,009 41.554 22.19 22.13 22.22 22.05 22.43 2,062,983 22.244 -0.72%
2010-04-14 0 41.75 41.75 41.95 41.60 42.30 407,000 17,033,400 41.851 22.35 22.35 22.46 22.27 22.64 760,315 22.403 -0.60%
2010-04-13 0 42.00 41.65 42.00 41.50 42.65 416,659 17,441,988 41.862 22.48 22.30 22.48 22.22 22.83 778,359 22.409 -1.06%
2010-04-12 0 42.45 42.20 42.45 42.05 42.90 229,000 9,729,832 42.488 22.72 22.59 22.72 22.51 22.96 427,794 22.744 -1.05%
2010-04-09 0 42.90 42.55 43.00 42.45 43.00 542,840 23,169,474 42.682 22.96 22.78 23.02 22.72 23.02 1,014,077 22.848 0.35%
2010-04-08 0 42.75 42.35 42.45 42.40 42.95 1,152,440 49,235,262 42.723 22.88 22.67 22.72 22.70 22.99 2,152,868 22.870 -1.04%
2010-04-07 0 43.20 42.80 43.35 42.80 43.60 1,004,710 43,420,696 43.217 23.13 22.91 23.21 22.91 23.34 1,876,894 23.134 2.37%
2010-04-01 0 42.20 41.80 42.30 41.25 42.30 669,914 28,076,417 41.910 22.59 22.38 22.64 22.08 22.64 1,251,463 22.435 2.43%
2010-03-31 0 41.20 41.20 41.55 41.05 41.85 983,485 40,834,947 41.521 22.05 22.05 22.24 21.97 22.40 1,837,244 22.226 -2.02%
2010-03-30 0 42.05 41.90 42.20 41.60 42.25 477,300 20,001,290 41.905 22.51 22.43 22.59 22.27 22.62 891,642 22.432 0.60%
2010-03-29 0 41.80 41.85 42.15 41.30 42.15 448,000 18,775,650 41.910 22.38 22.40 22.56 22.11 22.56 836,907 22.435 -0.95%
2010-03-26 0 42.20 42.15 42.20 41.05 42.50 729,710 30,446,782 41.724 22.59 22.56 22.59 21.97 22.75 1,363,168 22.335 2.80%
2010-03-25 0 41.05 40.65 41.05 40.00 41.10 1,000,431 40,415,683 40.398 21.97 21.76 21.97 21.41 22.00 1,868,901 21.625 -0.36%
2010-03-24 0 41.20 41.30 41.40 40.30 41.50 700,452 28,922,758 41.292 22.05 22.11 22.16 21.57 22.22 1,308,511 22.104 2.36%
2010-03-23 0 40.25 40.20 40.70 40.20 41.30 477,140 19,477,406 40.821 21.55 21.52 21.79 21.52 22.11 891,343 21.852 0.00%
2010-03-22 0 40.25 39.95 40.25 39.70 41.65 800,854 32,077,181 40.054 21.55 21.39 21.55 21.25 22.30 1,496,072 21.441 -3.36%
2010-03-19 0 41.65 41.60 41.80 41.20 42.15 976,308 40,671,857 41.659 22.30 22.27 22.38 22.05 22.56 1,823,837 22.300 0.60%
2010-03-18 0 41.40 41.25 41.40 40.95 42.50 446,500 18,487,000 41.404 22.16 22.08 22.16 21.92 22.75 834,105 22.164 -2.59%
2010-03-17 0 42.50 42.40 42.65 41.00 42.95 1,124,935 47,545,077 42.265 22.75 22.70 22.83 21.95 22.99 2,101,486 22.625 4.68%
2010-03-16 0 40.60 40.50 40.85 40.50 41.00 690,493 28,127,856 40.736 21.73 21.68 21.87 21.68 21.95 1,289,907 21.806 -0.37%
2010-03-15 0 40.75 40.75 40.85 40.60 41.00 263,300 10,737,990 40.782 21.81 21.81 21.87 21.73 21.95 491,870 21.831 -0.12%
2010-03-12 0 40.80 40.80 41.05 40.80 41.05 302,000 12,359,650 40.926 21.84 21.84 21.97 21.84 21.97 564,165 21.908 -0.12%
2010-03-11 0 40.85 40.80 40.85 40.65 41.00 344,986 14,074,078 40.796 21.87 21.84 21.87 21.76 21.95 644,467 21.838 0.25%
2010-03-10 0 40.75 40.75 40.95 40.55 41.00 1,119,400 45,674,138 40.802 21.81 21.81 21.92 21.71 21.95 2,091,146 21.842 -0.24%
2010-03-09 0 40.85 40.80 40.85 40.35 40.90 1,168,500 47,651,925 40.780 21.87 21.84 21.87 21.60 21.89 2,182,870 21.830 0.25%
2010-03-08 0 40.75 40.70 40.75 39.65 40.85 1,560,877 63,163,309 40.467 21.81 21.79 21.81 21.22 21.87 2,915,868 21.662 3.82%
2010-03-05 0 39.25 39.05 39.25 38.90 39.60 594,677 23,317,376 39.210 21.01 20.90 21.01 20.82 21.20 1,110,914 20.989 1.68%
2010-03-04 0 38.60 38.50 38.80 38.25 39.15 1,216,000 47,140,700 38.767 20.66 20.61 20.77 20.48 20.96 2,271,604 20.752 0.13%
2010-03-03 0 38.55 38.45 38.75 38.45 39.40 2,400,050 93,905,114 39.126 20.64 20.58 20.74 20.58 21.09 4,483,523 20.944 -2.03%
2010-03-02 0 39.35 39.30 39.35 38.70 39.65 366,000 14,352,250 39.214 21.06 21.04 21.06 20.72 21.22 683,723 20.991 2.21%
2010-03-01 0 38.50 38.40 38.70 38.40 39.20 762,151 29,527,283 38.742 20.61 20.56 20.72 20.56 20.98 1,423,771 20.739 -1.41%
2010-02-26 0 39.05 39.05 39.15 38.05 39.20 982,751 38,091,264 38.760 20.90 20.90 20.96 20.37 20.98 1,835,873 20.748 2.36%
2010-02-25 0 38.15 38.05 38.20 38.00 38.75 1,871,700 71,701,113 38.308 20.42 20.37 20.45 20.34 20.74 3,496,515 20.506 0.26%
2010-02-24 0 38.05 38.00 38.05 38.00 38.85 1,068,535 41,027,477 38.396 20.37 20.34 20.37 20.34 20.80 1,996,126 20.554 -1.81%
2010-02-23 0 38.75 38.70 38.75 38.25 39.00 1,040,500 40,252,197 38.685 20.74 20.72 20.74 20.48 20.88 1,943,754 20.708 1.04%
2010-02-22 0 38.35 38.25 38.35 37.45 38.60 2,186,051 83,196,486 38.058 20.53 20.48 20.53 20.05 20.66 4,083,752 20.373 2.82%
2010-02-19 0 37.30 37.00 37.30 36.70 37.30 3,209,000 118,700,157 36.990 19.97 19.81 19.97 19.65 19.97 5,994,719 19.801 0.81%
2010-02-18 0 37.00 36.90 37.10 36.45 37.45 1,593,620 59,077,930 37.072 19.81 19.75 19.86 19.51 20.05 2,977,035 19.845 -0.80%
2010-02-17 0 37.30 37.00 37.50 37.00 37.55 529,000 19,685,500 37.213 19.97 19.81 20.07 19.81 20.10 988,223 19.920 0.95%
2010-02-12 0 36.95 36.80 36.95 36.40 37.45 900,100 33,197,040 36.882 19.78 19.70 19.78 19.49 20.05 1,681,473 19.743 0.68%
2010-02-11 0 36.70 36.70 36.75 35.70 36.75 1,335,032 48,251,399 36.143 19.65 19.65 19.67 19.11 19.67 2,493,968 19.347 0.66%
2010-02-10 0 36.65 36.65 36.70 35.75 36.90 655,245 23,935,477 36.529 19.52 19.52 19.54 19.04 19.65 1,230,439 19.453 2.37%
2010-02-09 0 35.80 35.80 35.85 34.50 36.50 1,136,463 40,048,291 35.239 19.06 19.06 19.09 18.37 19.44 2,134,085 18.766 3.77%
2010-02-08 0 34.50 34.35 34.65 34.20 35.20 680,000 23,589,100 34.690 18.37 18.29 18.45 18.21 18.75 1,276,925 18.473 -1.85%
2010-02-05 0 35.15 35.15 35.20 34.65 35.75 1,385,274 48,932,187 35.323 18.72 18.72 18.75 18.45 19.04 2,601,310 18.811 -3.03%
2010-02-04 0 36.25 36.25 36.35 35.35 36.40 1,478,000 53,066,696 35.904 19.30 19.30 19.36 18.82 19.38 2,775,434 19.120 0.83%
2010-02-03 0 35.95 35.90 35.95 35.05 36.15 2,423,824 86,139,275 35.539 19.14 19.12 19.14 18.67 19.25 4,551,531 18.925 1.41%
2010-02-02 0 35.45 35.35 35.45 34.55 36.00 2,664,603 94,251,234 35.372 18.88 18.82 18.88 18.40 19.17 5,003,673 18.836 3.35%
2010-02-01 0 34.30 34.10 34.30 32.85 35.60 1,818,897 61,914,196 34.039 18.27 18.16 18.27 17.49 18.96 3,415,581 18.127 -2.00%
2010-01-29 0 35.00 34.75 35.00 34.65 36.00 2,994,919 105,682,517 35.287 18.64 18.51 18.64 18.45 19.17 5,623,951 18.792 -1.41%
2010-01-28 0 35.50 35.40 35.60 34.80 36.10 2,902,067 103,378,183 35.622 18.90 18.85 18.96 18.53 19.22 5,449,590 18.970 2.01%
2010-01-27 0 34.80 34.60 34.90 34.60 36.65 2,477,852 87,714,548 35.399 18.53 18.43 18.59 18.43 19.52 4,652,987 18.851 -4.00%
2010-01-26 0 36.25 36.25 36.30 36.05 36.90 703,662 25,644,561 36.444 19.30 19.30 19.33 19.20 19.65 1,321,358 19.408 -2.29%
2010-01-25 0 37.10 37.00 37.10 36.50 37.60 891,530 33,005,609 37.021 19.76 19.70 19.76 19.44 20.02 1,674,142 19.715 -0.93%
2010-01-22 0 37.45 37.40 37.50 35.45 37.50 1,912,000 69,341,317 36.266 19.94 19.92 19.97 18.88 19.97 3,590,412 19.313 1.08%
2010-01-21 0 37.05 37.00 37.05 36.95 38.80 753,197 28,211,772 37.456 19.73 19.70 19.73 19.68 20.66 1,414,376 19.946 -4.26%
2010-01-20 0 38.70 38.50 38.75 38.15 39.45 2,866,000 111,442,090 38.884 20.61 20.50 20.64 20.32 21.01 5,381,863 20.707 1.57%
2010-01-19 0 38.10 37.95 38.20 37.20 38.25 730,768 27,569,718 37.727 20.29 20.21 20.34 19.81 20.37 1,372,259 20.091 1.33%
2010-01-18 0 37.60 37.45 37.70 37.00 37.75 1,152,230 43,166,710 37.464 20.02 19.94 20.08 19.70 20.10 2,163,693 19.950 0.40%
2010-01-15 0 37.45 37.35 37.60 37.25 38.00 970,512 36,540,833 37.651 19.94 19.89 20.02 19.84 20.24 1,822,457 20.050 -1.45%
2010-01-14 0 38.00 37.75 38.05 37.65 38.90 1,311,836 49,977,595 38.097 20.24 20.10 20.26 20.05 20.72 2,463,406 20.288 -1.30%
2010-01-13 0 38.50 38.50 38.80 38.40 39.70 1,790,381 70,204,473 39.212 20.50 20.50 20.66 20.45 21.14 3,362,032 20.882 -4.47%
2010-01-12 0 40.30 40.00 40.30 38.85 40.40 1,387,959 55,057,389 39.668 21.46 21.30 21.46 20.69 21.51 2,606,352 21.124 1.77%
2010-01-11 0 39.60 39.55 39.75 39.50 40.25 576,800 22,904,551 39.710 21.09 21.06 21.17 21.03 21.43 1,083,133 21.147 0.00%
2010-01-08 0 39.60 39.65 39.85 39.20 40.50 674,000 26,737,870 39.670 21.09 21.11 21.22 20.88 21.57 1,265,658 21.126 -2.22%
2010-01-07 0 40.50 40.35 40.55 40.05 41.15 1,673,250 68,118,259 40.710 21.57 21.49 21.59 21.33 21.91 3,142,080 21.679 -1.22%
2010-01-06 0 41.00 40.70 41.00 40.25 41.40 1,016,600 41,438,954 40.762 21.83 21.67 21.83 21.43 22.05 1,909,003 21.707 0.49%
2010-01-05 0 40.80 40.70 40.90 39.40 40.90 707,000 28,577,400 40.421 21.73 21.67 21.78 20.98 21.78 1,327,626 21.525 3.03%
2010-01-04 0 39.60 39.45 39.65 38.50 39.70 963,000 37,779,706 39.231 21.09 21.01 21.11 20.50 21.14 1,808,351 20.892 2.46%
2009-12-31 0 38.65 38.60 38.80 37.90 39.10 1,043,668 40,414,016 38.723 20.58 20.56 20.66 20.18 20.82 1,959,832 20.621 1.98%
2009-12-30 0 37.90 37.75 38.00 37.45 38.15 243,000 9,194,600 37.838 20.18 20.10 20.24 19.94 20.32 456,313 20.150 -0.52%
2009-12-29 0 38.10 37.90 38.15 37.35 38.40 932,000 35,343,300 37.922 20.29 20.18 20.32 19.89 20.45 1,750,138 20.195 0.66%
2009-12-28 0 37.85 37.60 37.85 37.30 37.95 245,000 9,233,700 37.689 20.16 20.02 20.16 19.86 20.21 460,069 20.070 1.88%
2009-12-24 0 37.15 37.15 37.35 37.10 37.50 215,000 7,939,118 36.926 19.78 19.78 19.89 19.76 19.97 403,734 19.664 -0.13%
2009-12-23 0 37.20 37.05 37.25 36.50 37.30 1,381,058 51,008,243 36.934 19.81 19.73 19.84 19.44 19.86 2,593,393 19.669 -0.93%
2009-12-22 0 37.55 37.30 37.55 37.00 37.75 1,043,597 39,016,990 37.387 20.00 19.86 20.00 19.70 20.10 1,959,698 19.910 2.60%
2009-12-21 0 36.60 36.60 36.85 36.50 39.80 875,970 32,635,465 37.256 19.49 19.49 19.62 19.44 21.19 1,644,923 19.840 -2.27%
2009-12-18 0 37.45 37.35 37.50 37.00 38.60 1,804,000 68,023,002 37.707 19.94 19.89 19.97 19.70 20.56 3,387,607 20.080 -0.66%
2009-12-17 0 37.70 37.50 37.80 37.05 38.25 800,400 30,026,316 37.514 20.08 19.97 20.13 19.73 20.37 1,503,016 19.977 -0.92%
2009-12-16 0 38.05 37.95 38.15 37.95 38.75 895,000 34,253,600 38.272 20.26 20.21 20.32 20.21 20.64 1,680,658 20.381 -1.04%
2009-12-15 0 38.45 38.40 38.50 38.40 39.20 1,343,000 52,378,983 39.001 20.48 20.45 20.50 20.45 20.88 2,521,927 20.769 -2.04%
2009-12-14 0 39.25 39.30 39.50 39.00 39.90 215,100 8,477,700 39.413 20.90 20.93 21.03 20.77 21.25 403,921 20.988 -1.63%
2009-12-11 0 39.90 39.90 40.00 39.65 40.80 960,737 38,487,423 40.060 21.25 21.25 21.30 21.11 21.73 1,804,101 21.333 0.76%
2009-12-10 0 39.60 39.30 39.40 39.05 40.10 785,894 31,090,898 39.561 21.09 20.93 20.98 20.80 21.35 1,475,776 21.067 0.64%
2009-12-09 0 39.35 39.35 39.50 38.40 40.20 738,562 29,179,824 39.509 20.96 20.96 21.03 20.45 21.41 1,386,894 21.040 -2.11%
2009-12-08 0 40.20 40.10 40.25 39.80 41.00 524,000 21,100,700 40.269 21.41 21.35 21.43 21.19 21.83 983,983 21.444 -0.74%
2009-12-07 0 40.50 40.40 40.60 40.10 41.00 643,000 25,986,374 40.414 21.57 21.51 21.62 21.35 21.83 1,207,445 21.522 0.25%
2009-12-04 0 40.40 40.25 40.45 39.45 40.50 2,899,931 114,994,777 39.654 21.51 21.43 21.54 21.01 21.57 5,445,579 21.117 1.25%
2009-12-03 0 39.90 39.60 39.90 38.80 39.95 4,669,000 181,245,677 38.819 21.25 21.09 21.25 20.66 21.27 8,767,592 20.672 2.57%
2009-12-02 0 38.90 38.75 38.90 38.10 39.30 541,192 20,853,906 38.533 20.72 20.64 20.72 20.29 20.93 1,016,267 20.520 1.04%
2009-12-01 0 38.50 38.30 38.50 37.25 38.90 1,186,798 45,190,753 38.078 20.50 20.40 20.50 19.84 20.72 2,228,606 20.278 1.45%
2009-11-30 0 37.95 38.00 38.10 37.40 38.20 1,820,000 68,619,850 37.703 20.21 20.24 20.29 19.92 20.34 3,417,652 20.078 3.27%
2009-11-27 0 36.75 36.75 36.85 36.70 38.00 649,000 24,112,763 37.154 19.57 19.57 19.62 19.54 20.24 1,218,712 19.785 -4.05%
2009-11-26 0 38.30 38.20 38.25 37.95 38.55 327,100 12,505,745 38.232 20.40 20.34 20.37 20.21 20.53 614,238 20.360 -0.26%
2009-11-25 0 38.40 38.35 38.45 38.20 38.65 820,000 31,491,152 38.404 20.45 20.42 20.48 20.34 20.58 1,539,821 20.451 1.05%
2009-11-24 0 38.00 37.95 38.00 37.95 39.60 723,000 27,917,488 38.613 20.24 20.21 20.24 20.21 21.09 1,357,672 20.563 -3.31%
2009-11-23 0 39.30 39.25 39.30 39.25 40.25 992,550 39,579,210 39.876 20.93 20.90 20.93 20.90 21.43 1,863,841 21.235 -0.88%
2009-11-20 0 39.65 39.65 39.90 39.65 41.45 795,822 31,965,016 40.166 21.11 21.11 21.25 21.11 22.07 1,494,419 21.390 -1.37%
2009-11-19 0 40.20 40.20 40.30 39.30 40.90 691,656 27,877,522 40.305 21.41 21.41 21.46 20.93 21.78 1,298,813 21.464 -0.50%
2009-11-18 0 40.40 40.10 40.25 40.00 41.90 3,332,000 133,355,729 40.023 21.51 21.35 21.43 21.30 22.31 6,256,932 21.313 -2.30%
2009-11-17 0 41.35 40.85 41.45 40.50 42.15 877,825 35,994,047 41.004 22.02 21.75 22.07 21.57 22.45 1,648,407 21.836 -0.12%
2009-11-16 0 41.40 41.35 41.70 40.00 42.20 2,029,800 83,779,235 41.275 22.05 22.02 22.21 21.30 22.47 3,811,621 21.980 3.24%
2009-11-13 0 40.10 40.10 40.35 39.80 40.60 1,327,700 53,081,726 39.980 21.35 21.35 21.49 21.19 21.62 2,493,196 21.291 0.63%
2009-11-12 0 39.85 39.60 39.95 39.40 40.10 847,308 33,667,220 39.734 21.22 21.09 21.27 20.98 21.35 1,591,101 21.160 -0.62%
2009-11-11 0 40.10 40.00 40.20 39.65 40.50 1,079,118 43,272,757 40.100 21.35 21.30 21.41 21.11 21.57 2,026,401 21.354 0.12%
2009-11-10 0 40.05 39.95 40.05 39.60 40.50 666,465 26,629,182 39.956 21.33 21.27 21.33 21.09 21.57 1,251,508 21.278 1.26%
2009-11-09 0 39.55 39.35 39.75 39.10 40.00 565,000 22,302,227 39.473 21.06 20.96 21.17 20.82 21.30 1,060,974 21.021 -0.13%
2009-11-06 0 39.60 39.40 39.60 39.30 40.55 1,549,000 61,850,550 39.929 21.09 20.98 21.09 20.93 21.59 2,908,760 21.264 -1.00%
2009-11-05 0 40.00 39.65 40.00 39.50 40.25 938,057 37,478,994 39.954 21.30 21.11 21.30 21.03 21.43 1,761,512 21.277 -0.12%
2009-11-04 0 40.05 39.90 40.15 38.95 40.15 373,773 14,873,823 39.794 21.33 21.25 21.38 20.74 21.38 701,882 21.191 1.91%
2009-11-03 0 39.30 39.30 39.50 37.85 40.50 521,500 20,664,100 39.624 20.93 20.93 21.03 20.16 21.57 979,289 21.101 -1.01%
2009-11-02 0 39.70 39.50 39.70 37.90 39.75 694,000 27,325,625 39.374 21.14 21.03 21.14 20.18 21.17 1,303,215 20.968 0.25%
2009-10-30 0 39.60 39.55 40.00 38.85 40.15 1,021,230 40,516,504 39.674 21.09 21.06 21.30 20.69 21.38 1,917,697 21.128 3.80%
2009-10-29 0 38.15 38.25 38.45 37.75 38.55 841,759 32,089,932 38.122 20.32 20.37 20.48 20.10 20.53 1,580,681 20.301 -2.43%
2009-10-28 0 39.10 38.55 39.10 38.55 40.15 515,000 20,110,635 39.050 20.82 20.53 20.82 20.53 21.38 967,083 20.795 -2.37%
2009-10-27 0 40.05 40.00 40.15 39.75 41.80 2,076,100 85,301,525 41.087 21.33 21.30 21.38 21.17 22.26 3,898,564 21.880 -4.87%
2009-10-23 0 42.10 41.80 42.20 41.10 42.20 981,012 41,002,242 41.796 22.42 22.26 22.47 21.89 22.47 1,842,174 22.258 2.06%
2009-10-22 0 41.25 41.20 41.35 40.55 41.95 1,008,700 41,378,995 41.022 21.97 21.94 22.02 21.59 22.34 1,894,168 21.845 0.86%
2009-10-21 0 40.90 41.00 41.10 39.35 42.20 2,365,078 94,995,503 40.166 21.78 21.83 21.89 20.96 22.47 4,441,216 21.390 3.68%
2009-10-20 0 39.45 39.40 39.50 38.25 39.90 716,670 28,312,758 39.506 21.01 20.98 21.03 20.37 21.25 1,345,785 21.038 2.07%
2009-10-19 0 38.65 38.55 38.65 37.75 39.05 802,103 30,819,313 38.423 20.58 20.53 20.58 20.10 20.80 1,506,214 20.461 2.25%
2009-10-16 0 37.80 37.75 37.85 37.75 38.55 2,747,000 105,704,232 38.480 20.13 20.10 20.16 20.10 20.53 5,158,401 20.492 -1.69%
2009-10-15 0 38.45 38.40 38.60 38.40 39.65 506,900 19,666,400 38.797 20.48 20.45 20.56 20.45 21.11 951,872 20.661 -1.41%
2009-10-14 0 39.00 38.90 39.00 38.10 39.20 1,185,000 46,077,250 38.884 20.77 20.72 20.77 20.29 20.88 2,225,229 20.707 2.07%
2009-10-13 0 38.75 38.45 38.75 38.35 39.25 1,644,043 64,003,800 38.931 20.35 20.19 20.35 20.14 20.61 3,130,865 20.443 -0.64%
2009-10-12 0 39.00 38.95 39.10 38.50 39.80 966,340 37,970,842 39.293 20.48 20.45 20.53 20.22 20.90 1,840,268 20.633 -0.89%
2009-10-09 0 39.35 39.15 39.60 39.00 39.90 1,482,000 58,537,300 39.499 20.66 20.56 20.79 20.48 20.95 2,822,275 20.741 0.38%
2009-10-08 0 39.20 39.00 39.20 38.95 39.85 1,124,000 44,250,487 39.369 20.58 20.48 20.58 20.45 20.93 2,140,511 20.673 0.51%
2009-10-07 0 39.00 38.75 39.00 38.55 39.50 2,370,125 92,492,063 39.024 20.48 20.35 20.48 20.24 20.74 4,513,593 20.492 2.36%
2009-10-06 0 38.10 37.90 38.10 37.40 38.40 5,842,900 221,377,720 37.888 20.01 19.90 20.01 19.64 20.16 11,127,038 19.895 2.14%
2009-10-05 0 37.30 37.20 37.50 37.10 38.70 836,375 31,675,908 37.873 19.59 19.53 19.69 19.48 20.32 1,592,767 19.887 -0.53%
2009-10-02 0 37.50 37.45 37.55 36.85 38.35 3,421,600 130,842,053 38.240 19.69 19.67 19.72 19.35 20.14 6,515,989 20.080 -3.35%
2009-09-30 0 38.80 38.80 38.95 38.00 39.15 2,103,359 81,370,347 38.686 20.37 20.37 20.45 19.95 20.56 4,005,572 20.314 2.37%
2009-09-29 0 37.90 37.80 38.05 37.00 38.30 1,190,677 45,203,191 37.964 19.90 19.85 19.98 19.43 20.11 2,267,488 19.935 2.99%
2009-09-28 0 36.80 36.55 36.75 36.40 37.00 302,000 11,105,950 36.775 19.32 19.19 19.30 19.11 19.43 575,119 19.311 -1.47%
2009-09-25 0 37.35 37.25 37.50 36.55 37.50 1,941,105 72,471,459 37.335 19.61 19.56 19.69 19.19 19.69 3,696,580 19.605 0.81%
2009-09-24 0 37.05 37.00 37.25 37.00 37.95 723,000 27,088,450 37.467 19.46 19.43 19.56 19.43 19.93 1,376,859 19.674 -1.20%
2009-09-23 0 37.50 37.40 37.55 37.15 37.70 339,674 12,688,575 37.355 19.69 19.64 19.72 19.51 19.80 646,865 19.616 -0.66%
2009-09-22 0 37.75 37.70 37.75 37.25 38.25 595,000 22,439,500 37.713 19.82 19.80 19.82 19.56 20.09 1,133,100 19.804 0.40%
2009-09-21 0 37.60 37.45 37.60 37.00 37.95 740,687 27,911,584 37.683 19.74 19.67 19.74 19.43 19.93 1,410,541 19.788 -0.53%
2009-09-18 0 37.80 37.70 37.95 37.40 39.50 1,976,900 74,992,235 37.934 19.85 19.80 19.93 19.64 20.74 3,764,747 19.920 -4.30%
2009-09-17 0 39.50 39.25 39.50 38.85 40.00 772,215 30,502,156 39.500 20.74 20.61 20.74 20.40 21.00 1,470,582 20.742 1.67%
2009-09-16 0 38.85 38.75 39.00 36.85 39.20 1,004,000 38,709,500 38.555 20.40 20.35 20.48 19.35 20.58 1,911,986 20.246 4.44%
2009-09-15 0 37.20 37.15 37.20 36.80 39.00 1,126,313 42,248,640 37.511 19.53 19.51 19.53 19.32 20.48 2,144,916 19.697 -1.33%
2009-09-14 0 37.70 37.70 37.85 37.70 39.00 995,343 38,395,703 38.575 19.80 19.80 19.88 19.80 20.48 1,895,500 20.256 -2.71%
2009-09-11 0 38.75 38.65 38.80 38.45 39.00 1,218,797 47,264,791 38.780 20.35 20.30 20.37 20.19 20.48 2,321,039 20.364 0.78%
2009-09-10 0 38.45 38.45 38.50 38.25 39.00 599,000 23,123,010 38.603 20.19 20.19 20.22 20.09 20.48 1,140,717 20.271 1.99%
2009-09-09 0 37.70 37.55 37.90 37.45 38.80 1,513,000 57,497,094 38.002 19.80 19.72 19.90 19.67 20.37 2,881,310 19.955 -1.69%
2009-09-08 0 38.35 38.35 38.70 37.30 38.90 866,250 32,727,418 37.781 20.14 20.14 20.32 19.59 20.43 1,649,660 19.839 2.95%
2009-09-07 0 37.25 37.00 37.25 36.80 37.90 491,400 18,255,630 37.150 19.56 19.43 19.56 19.32 19.90 935,807 19.508 1.36%
2009-09-04 0 36.75 36.75 36.95 35.75 37.45 897,551 32,898,833 36.654 19.30 19.30 19.40 18.77 19.67 1,709,268 19.247 1.80%
2009-09-03 0 36.10 35.95 36.10 34.95 36.15 650,000 23,214,693 35.715 18.96 18.88 18.96 18.35 18.98 1,237,840 18.754 2.56%
2009-09-02 0 35.20 35.20 35.35 34.80 35.80 445,075 15,657,785 35.180 18.48 18.48 18.56 18.27 18.80 847,587 18.473 -2.22%
2009-09-01 0 36.00 35.80 36.05 35.20 36.20 609,792 21,849,205 35.831 18.90 18.80 18.93 18.48 19.01 1,161,269 18.815 0.84%
2009-08-31 0 35.70 35.60 35.95 35.50 36.60 1,840,430 67,441,318 36.644 18.75 18.69 18.88 18.64 19.22 3,504,858 19.242 -3.12%
2009-08-28 0 36.85 36.85 37.15 36.50 37.90 2,698,000 100,745,550 37.341 19.35 19.35 19.51 19.17 19.90 5,137,988 19.608 -1.73%
2009-08-27 0 37.50 37.30 37.75 37.45 38.15 1,213,022 45,700,071 37.675 19.69 19.59 19.82 19.67 20.03 2,310,041 19.783 -0.27%
2009-08-26 0 37.60 37.55 37.60 36.90 38.30 461,000 17,316,013 37.562 19.74 19.72 19.74 19.38 20.11 877,914 19.724 0.67%
2009-08-25 0 37.35 37.20 37.35 36.85 38.30 1,150,000 43,244,518 37.604 19.61 19.53 19.61 19.35 20.11 2,190,024 19.746 -1.06%
2009-08-24 0 37.75 37.95 38.00 37.70 39.20 853,000 32,664,445 38.294 19.82 19.93 19.95 19.80 20.58 1,624,427 20.108 -0.66%
2009-08-21 0 38.00 38.00 38.55 37.70 38.55 1,375,273 52,307,543 38.034 19.95 19.95 20.24 19.80 20.24 2,619,027 19.972 -0.13%
2009-08-20 0 38.05 37.75 38.05 37.00 38.50 1,077,102 40,198,979 37.321 19.98 19.82 19.98 19.43 20.22 2,051,200 19.598 3.82%
2009-08-19 0 36.65 36.60 37.00 35.35 38.00 715,700 26,449,910 36.957 19.25 19.22 19.43 18.56 19.95 1,362,957 19.406 0.27%
2009-08-18 0 36.55 36.45 36.85 35.70 37.00 964,000 35,064,902 36.374 19.19 19.14 19.35 18.75 19.43 1,835,812 19.100 0.41%
2009-08-17 0 36.40 36.45 36.55 35.80 36.75 739,873 26,908,321 36.369 19.11 19.14 19.19 18.80 19.30 1,408,991 19.098 -2.02%
2009-08-14 0 37.15 36.85 37.15 36.40 38.05 965,000 35,633,950 36.926 19.51 19.35 19.51 19.11 19.98 1,837,716 19.390 -0.40%
2009-08-13 0 37.30 37.10 37.30 36.95 38.20 1,250,100 46,994,220 37.592 19.59 19.48 19.59 19.40 20.06 2,380,652 19.740 -0.67%
2009-08-12 0 37.55 37.55 37.80 37.50 39.90 1,659,127 63,356,427 38.187 19.72 19.72 19.85 19.69 20.95 3,159,590 20.052 -3.84%
2009-08-11 0 39.05 38.75 39.15 38.45 39.15 632,396 24,503,866 38.748 20.51 20.35 20.56 20.19 20.56 1,204,315 20.347 1.17%
2009-08-10 0 38.60 38.55 38.65 38.40 38.85 950,000 36,554,850 38.479 20.27 20.24 20.30 20.16 20.40 1,809,151 20.206 3.35%
2009-08-07 0 37.35 37.35 37.65 37.05 40.00 641,607 24,295,353 37.866 19.61 19.61 19.77 19.46 21.00 1,221,856 19.884 -3.61%
2009-08-06 0 38.75 38.45 38.75 38.35 39.50 656,000 25,462,765 38.815 20.35 20.19 20.35 20.14 20.74 1,249,266 20.382 -0.13%
2009-08-05 0 38.80 38.75 39.20 38.75 40.20 1,861,024 73,702,900 39.603 20.37 20.35 20.58 20.35 21.11 3,544,076 20.796 -1.77%
2009-08-04 0 39.50 39.45 39.80 39.25 41.50 548,683 21,973,947 40.049 20.74 20.72 20.90 20.61 21.79 1,044,895 21.030 -2.35%
2009-08-03 0 40.45 40.10 40.30 39.30 40.95 339,000 13,624,550 40.190 21.24 21.06 21.16 20.64 21.50 645,581 21.104 0.75%
2009-07-31 0 40.15 40.00 40.45 38.35 40.65 1,334,500 53,469,410 40.067 21.08 21.00 21.24 20.14 21.35 2,541,380 21.040 5.10%
2009-07-30 0 38.20 38.20 38.45 37.90 39.10 507,349 19,385,762 38.210 20.06 20.06 20.19 19.90 20.53 966,180 20.064 -1.29%
2009-07-29 0 38.70 38.65 38.90 38.60 40.55 1,230,283 48,174,840 39.158 20.32 20.30 20.43 20.27 21.29 2,342,913 20.562 -3.73%
2009-07-28 0 40.20 39.80 40.40 38.85 40.60 606,392 23,877,106 39.376 21.11 20.90 21.21 20.40 21.32 1,154,794 20.677 3.21%
2009-07-27 0 38.95 38.90 39.00 38.10 39.40 368,801 14,382,440 38.998 20.45 20.43 20.48 20.01 20.69 702,333 20.478 0.91%
2009-07-24 0 38.60 38.50 38.95 38.30 39.00 667,575 25,810,509 38.663 20.27 20.22 20.45 20.11 20.48 1,271,309 20.302 -0.39%
2009-07-23 0 38.75 38.30 38.75 37.20 38.80 938,135 35,685,595 38.039 20.35 20.11 20.35 19.53 20.37 1,786,555 19.975 1.97%
2009-07-22 0 38.00 37.30 38.00 37.25 38.35 272,380 10,302,846 37.825 19.95 19.59 19.95 19.56 20.14 518,712 19.862 0.26%
2009-07-21 0 37.90 37.90 38.00 37.30 38.85 383,000 14,519,150 37.909 19.90 19.90 19.95 19.59 20.40 729,373 19.906 -1.17%
2009-07-20 0 38.35 38.30 38.40 37.35 38.80 476,000 18,177,650 38.188 20.14 20.11 20.16 19.61 20.37 906,480 20.053 2.95%
2009-07-17 0 37.25 36.85 37.30 36.20 37.30 522,597 19,230,842 36.799 19.56 19.35 19.59 19.01 19.59 995,218 19.323 0.68%
2009-07-16 0 37.00 36.65 37.05 36.50 37.50 1,485,724 54,899,257 36.951 19.43 19.25 19.46 19.17 19.69 2,829,367 19.403 3.06%
2009-07-15 0 35.90 35.70 36.00 35.10 36.40 758,100 26,893,358 35.475 18.85 18.75 18.90 18.43 19.11 1,443,702 18.628 3.91%
2009-07-14 0 34.55 34.35 34.65 32.90 34.75 1,329,100 44,107,723 33.186 18.14 18.04 18.20 17.28 18.25 2,531,097 17.426 5.98%
2009-07-13 0 32.60 32.35 32.60 31.85 32.80 1,036,347 33,533,285 32.357 17.12 16.99 17.12 16.72 17.22 1,973,587 16.991 -1.36%
2009-07-10 0 33.05 32.60 33.00 32.30 33.25 1,166,111 38,340,439 32.879 17.35 17.12 17.33 16.96 17.46 2,220,706 17.265 0.15%
2009-07-09 0 33.00 33.00 33.25 32.85 33.85 1,426,000 47,264,516 33.145 17.33 17.33 17.46 17.25 17.77 2,715,630 17.405 -2.08%
2009-07-08 0 33.70 33.75 33.85 33.50 34.65 823,000 27,981,275 33.999 17.70 17.72 17.77 17.59 18.20 1,567,296 17.853 -3.02%
2009-07-07 0 34.75 34.55 34.95 34.50 35.35 516,000 18,002,992 34.890 18.25 18.14 18.35 18.12 18.56 982,654 18.321 -0.43%
2009-07-06 0 34.90 34.70 34.90 33.95 35.60 408,000 14,157,119 34.699 18.33 18.22 18.33 17.83 18.69 776,983 18.221 0.43%
2009-07-03 0 34.75 34.60 34.85 34.10 35.30 997,000 34,756,942 34.862 18.25 18.17 18.30 17.91 18.54 1,898,656 18.306 -2.93%
2009-07-02 0 35.80 35.60 35.80 35.65 37.20 1,553,600 56,870,260 36.605 18.80 18.69 18.80 18.72 19.53 2,958,628 19.222 -1.92%
2009-06-30 0 36.50 35.70 36.70 35.60 39.00 1,502,831 56,594,802 37.659 19.17 18.75 19.27 18.69 20.48 2,861,945 19.775 -3.69%
2009-06-29 0 37.90 37.75 38.05 36.95 38.30 523,436 19,754,444 37.740 19.90 19.82 19.98 19.40 20.11 996,815 19.818 1.74%
2009-06-26 0 37.25 36.90 37.30 35.60 37.40 1,150,563 42,493,494 36.933 19.56 19.38 19.59 18.69 19.64 2,191,097 19.394 3.33%
2009-06-25 0 36.05 35.70 36.20 34.60 36.75 1,464,998 51,846,483 35.390 18.93 18.75 19.01 18.17 19.30 2,789,897 18.584 4.19%
2009-06-24 0 34.60 34.55 34.90 33.35 34.95 914,760 31,168,639 34.073 18.17 18.14 18.33 17.51 18.35 1,742,041 17.892 0.87%
2009-06-23 0 34.30 34.05 34.55 32.65 34.75 1,974,698 66,519,207 33.686 18.01 17.88 18.14 17.14 18.25 3,760,554 17.689 2.39%
2009-06-22 0 33.50 33.50 33.80 33.10 34.45 912,500 30,721,690 33.668 17.59 17.59 17.75 17.38 18.09 1,737,737 17.679 0.60%
2009-06-19 0 33.30 33.25 33.50 32.80 33.70 1,156,000 38,417,700 33.233 17.49 17.46 17.59 17.22 17.70 2,201,451 17.451 -0.15%
2009-06-18 0 33.35 33.20 33.40 32.85 33.85 1,462,400 48,712,983 33.310 17.51 17.43 17.54 17.25 17.77 2,784,949 17.492 0.45%
2009-06-17 0 33.20 33.10 33.30 32.55 33.80 1,149,459 37,991,720 33.052 17.43 17.38 17.49 17.09 17.75 2,188,994 17.356 0.30%
2009-06-16 0 33.10 33.25 33.50 32.80 35.90 814,800 27,531,480 33.789 17.38 17.46 17.59 17.22 18.85 1,551,680 17.743 -7.28%
2009-06-15 0 35.70 35.90 35.95 35.30 37.20 527,430 19,061,318 36.140 18.75 18.85 18.88 18.54 19.53 1,004,421 18.977 -1.11%
2009-06-12 0 36.10 36.15 36.25 35.80 36.85 962,095 34,910,082 36.285 18.96 18.98 19.04 18.80 19.35 1,832,184 19.054 -0.28%
2009-06-11 0 36.20 36.15 36.30 34.90 37.60 2,557,426 93,073,716 36.394 19.01 18.98 19.06 18.33 19.74 4,870,283 19.111 0.14%
2009-06-10 0 36.15 35.90 36.15 34.80 36.20 1,031,225 36,538,830 35.432 18.98 18.85 18.98 18.27 19.01 1,963,833 18.606 5.09%
2009-06-09 0 34.40 34.35 34.60 34.05 36.55 1,228,000 42,564,204 34.661 18.06 18.04 18.17 17.88 19.19 2,338,565 18.201 -2.96%
2009-06-08 0 35.45 35.40 35.45 35.10 36.45 1,994,000 71,215,600 35.715 18.62 18.59 18.62 18.43 19.14 3,797,312 18.754 -0.84%
2009-06-05 0 35.75 35.60 35.80 35.45 36.00 1,842,363 65,659,451 35.639 18.77 18.69 18.80 18.62 18.90 3,508,539 18.714 0.70%
2009-06-04 0 35.50 35.25 35.50 34.95 36.80 1,679,021 60,610,667 36.099 18.64 18.51 18.64 18.35 19.32 3,197,476 18.956 -4.83%
2009-06-03 0 37.30 37.05 37.30 36.40 37.90 2,574,367 95,646,249 37.153 19.59 19.46 19.59 19.11 19.90 4,902,545 19.510 2.19%
2009-06-02 0 36.50 36.00 36.50 35.75 38.05 1,457,258 53,609,903 36.788 19.17 18.90 19.17 18.77 19.98 2,775,157 19.318 0.00%
2009-06-01 0 36.50 36.35 36.50 33.65 37.50 2,491,840 89,034,201 35.730 19.17 19.09 19.17 17.67 19.69 4,745,383 18.762 4.14%
2009-05-29 0 35.05 34.90 35.35 32.85 35.35 3,667,422 126,318,073 34.443 18.41 18.33 18.56 17.25 18.56 6,984,125 18.086 3.85%
2009-05-27 0 33.75 34.20 34.55 32.45 35.00 2,140,759 72,768,914 33.992 17.72 17.96 18.14 17.04 18.38 4,076,795 17.850 4.33%
2009-05-26 0 32.35 32.35 32.45 31.90 32.95 828,000 26,842,300 32.418 16.99 16.99 17.04 16.75 17.30 1,576,818 17.023 0.78%
2009-05-25 0 32.10 32.15 32.55 30.55 32.55 948,700 30,140,716 31.771 16.86 16.88 17.09 16.04 17.09 1,806,675 16.683 2.72%
2009-05-22 0 31.25 31.10 31.40 30.50 32.40 1,332,000 41,835,300 31.408 16.41 16.33 16.49 16.02 17.01 2,536,620 16.493 -2.65%
2009-05-21 0 32.10 32.05 32.15 32.05 34.00 1,396,660 45,165,325 32.338 16.86 16.83 16.88 16.83 17.85 2,659,756 16.981 -3.89%
2009-05-20 0 33.40 33.00 33.90 32.10 34.00 2,028,200 66,986,190 33.027 17.54 17.33 17.80 16.86 17.85 3,862,441 17.343 1.52%
2009-05-19 0 32.90 32.70 33.15 32.00 33.65 1,538,600 50,404,594 32.760 17.28 17.17 17.41 16.80 17.67 2,930,062 17.203 4.94%
2009-05-18 0 31.35 31.40 31.65 29.80 31.60 854,000 26,550,300 31.089 16.46 16.49 16.62 15.65 16.59 1,626,331 16.325 2.28%
2009-05-15 0 30.65 30.50 30.65 29.60 31.80 2,650,500 80,217,950 30.265 16.09 16.02 16.09 15.54 16.70 5,047,530 15.893 1.16%
2009-05-14 0 30.30 30.00 30.40 29.70 30.65 1,171,486 35,268,761 30.106 15.91 15.75 15.96 15.60 16.09 2,230,942 15.809 -3.81%
2009-05-13 0 31.50 31.30 31.55 29.60 31.55 2,051,191 62,895,266 30.663 16.54 16.44 16.57 15.54 16.57 3,906,225 16.101 5.70%
2009-05-12 0 29.80 29.80 29.95 29.30 30.75 1,903,000 57,111,250 30.011 15.65 15.65 15.73 15.39 16.15 3,624,014 15.759 -1.49%
2009-05-11 0 30.25 30.50 30.70 29.90 30.70 1,254,346 37,947,467 30.253 15.88 16.02 16.12 15.70 16.12 2,388,738 15.886 0.67%
2009-05-08 0 30.05 29.70 30.20 29.50 30.25 878,100 26,150,200 29.780 15.78 15.60 15.86 15.49 15.88 1,672,226 15.638 0.00%
2009-05-07 0 30.05 29.75 30.00 29.10 31.00 1,617,324 48,288,155 29.857 15.78 15.62 15.75 15.28 16.28 3,079,982 15.678 -0.66%
2009-05-06 0 30.25 30.20 30.35 29.85 30.65 506,000 15,337,200 30.311 15.88 15.86 15.94 15.67 16.09 963,611 15.916 -0.33%
2009-05-05 0 30.35 30.25 30.40 29.00 31.10 645,000 19,650,600 30.466 15.94 15.88 15.96 15.23 16.33 1,228,318 15.998 0.83%
2009-05-04 0 30.10 30.20 30.25 28.65 31.00 1,636,300 49,298,040 30.128 15.81 15.86 15.88 15.04 16.28 3,116,119 15.820 5.06%
2009-04-30 0 28.65 28.25 28.65 27.65 28.75 3,124,775 87,730,313 28.076 15.04 14.83 15.04 14.52 15.10 5,950,725 14.743 6.31%
2009-04-29 0 26.95 26.90 27.00 25.85 27.10 1,058,800 28,286,260 26.715 14.15 14.13 14.18 13.57 14.23 2,016,346 14.028 3.85%
2009-04-28 0 25.95 25.90 26.15 25.30 26.60 603,000 15,596,750 25.865 13.63 13.60 13.73 13.29 13.97 1,148,335 13.582 -0.76%
2009-04-27 0 26.15 26.15 26.25 25.80 26.80 521,300 13,693,820 26.269 13.73 13.73 13.78 13.55 14.07 992,748 13.794 -5.25%
2009-04-24 0 27.60 27.10 27.65 27.00 28.30 1,101,264 30,240,311 27.460 14.49 14.23 14.52 14.18 14.86 2,097,213 14.419 -2.13%
2009-04-23 0 28.20 27.90 28.20 27.45 28.35 1,164,000 32,527,000 27.944 14.81 14.65 14.81 14.41 14.89 2,216,686 14.674 4.06%
2009-04-22 0 27.10 27.00 27.35 26.95 28.25 516,000 14,233,900 27.585 14.23 14.18 14.36 14.15 14.83 982,654 14.485 -3.73%
2009-04-21 0 28.15 27.70 28.50 27.10 29.05 1,008,814 27,854,609 27.611 14.78 14.55 14.97 14.23 15.25 1,921,154 14.499 -4.58%
2009-04-20 0 29.50 29.20 29.50 28.55 29.80 1,154,000 33,665,200 29.173 15.49 15.33 15.49 14.99 15.65 2,197,642 15.319 1.55%
2009-04-17 0 29.05 28.85 29.25 27.85 29.50 1,002,000 28,776,925 28.719 15.25 15.15 15.36 14.62 15.49 1,908,178 15.081 3.75%
2009-04-16 0 28.00 27.85 28.00 27.35 29.15 1,290,300 36,061,967 27.949 14.70 14.62 14.70 14.36 15.31 2,457,207 14.676 -0.71%
2009-04-15 0 28.20 28.20 28.35 27.60 29.20 1,380,173 38,877,745 28.169 14.81 14.81 14.89 14.49 15.33 2,628,359 14.792 -3.42%
2009-04-14 0 29.20 29.20 29.25 28.40 30.20 1,862,400 53,935,324 28.960 15.33 15.33 15.36 14.91 15.86 3,546,697 15.207 5.04%
2009-04-09 0 27.80 27.90 28.05 26.10 28.05 909,568 24,724,263 27.182 14.60 14.65 14.73 13.71 14.73 1,732,153 14.274 5.10%
2009-04-08 0 26.45 26.45 26.65 25.50 26.65 1,047,500 27,352,450 26.112 13.89 13.89 13.99 13.39 13.99 1,994,827 13.712 -0.19%
2009-04-07 0 26.50 26.10 26.50 25.20 26.55 961,900 24,981,616 25.971 13.92 13.71 13.92 13.23 13.94 1,831,813 13.638 1.73%
2009-04-06 0 26.05 26.00 26.30 25.55 26.50 764,000 19,680,714 25.760 13.68 13.65 13.81 13.42 13.92 1,454,938 13.527 1.96%
2009-04-03 0 25.55 25.40 25.70 25.10 25.95 1,947,305 49,323,480 25.329 13.42 13.34 13.50 13.18 13.63 3,708,387 13.301 0.39%
2009-04-02 0 25.45 25.25 25.50 23.50 25.75 1,630,213 40,535,335 24.865 13.36 13.26 13.39 12.34 13.52 3,104,527 13.057 8.76%
2009-04-01 0 23.40 23.40 23.50 23.10 24.40 2,172,300 51,356,560 23.642 12.29 12.29 12.34 12.13 12.81 4,136,861 12.414 -0.85%
2009-03-31 0 23.60 23.80 23.95 23.40 24.60 1,204,000 28,792,361 23.914 12.39 12.50 12.58 12.29 12.92 2,292,860 12.557 -2.07%
2009-03-30 0 24.10 23.80 23.95 23.90 24.90 640,000 15,538,150 24.278 12.66 12.50 12.58 12.55 13.08 1,218,796 12.749 -2.37%
2009-03-27 0 24.85 24.75 24.85 24.65 25.90 1,175,285 29,739,697 25.304 12.96 12.91 12.96 12.86 13.51 2,253,137 13.199 -0.20%
2009-03-26 0 24.90 24.85 25.10 23.95 25.20 968,000 24,111,150 24.908 12.99 12.96 13.09 12.49 13.14 1,855,751 12.993 2.89%
2009-03-25 0 24.20 24.05 24.30 24.00 26.80 741,564 18,414,508 24.832 12.62 12.55 12.68 12.52 13.98 1,421,651 12.953 -4.91%
2009-03-24 0 25.45 25.35 25.60 23.40 26.00 2,314,998 57,131,796 24.679 13.28 13.22 13.35 12.21 13.56 4,438,079 12.873 7.38%
2009-03-23 0 23.70 23.60 23.65 22.30 23.90 1,253,025 29,181,659 23.289 12.36 12.31 12.34 11.63 12.47 2,402,172 12.148 8.47%
2009-03-20 0 21.85 21.70 21.85 21.65 22.95 1,285,000 28,776,900 22.394 11.40 11.32 11.40 11.29 11.97 2,463,471 11.681 -4.59%
2009-03-19 0 22.90 22.65 22.90 22.20 23.00 1,897,560 42,834,462 22.573 11.95 11.81 11.95 11.58 12.00 3,637,809 11.775 2.92%
2009-03-18 0 22.25 22.25 22.40 21.45 22.55 1,121,348 24,923,467 22.226 11.61 11.61 11.68 11.19 11.76 2,149,734 11.594 1.14%
2009-03-17 0 22.00 21.60 22.00 20.80 22.05 1,628,500 35,392,200 21.733 11.48 11.27 11.48 10.85 11.50 3,121,994 11.336 2.80%
2009-03-16 0 21.40 21.40 21.50 20.50 21.70 1,326,071 28,270,659 21.319 11.16 11.16 11.21 10.69 11.32 2,542,208 11.121 5.68%
2009-03-13 0 20.25 20.25 20.45 19.90 20.50 1,130,963 22,991,494 20.329 10.56 10.56 10.67 10.38 10.69 2,168,167 10.604 3.74%
2009-03-12 0 19.52 19.50 19.60 19.50 19.80 340,059 6,670,576 19.616 10.18 10.17 10.22 10.17 10.33 651,927 10.232 0.62%
2009-03-11 0 19.40 19.40 19.52 18.72 19.66 1,332,149 25,835,330 19.394 10.12 10.12 10.18 9.765 10.26 2,553,860 10.116 4.53%
2009-03-10 0 18.56 18.54 18.66 18.30 18.90 1,066,000 19,795,800 18.570 9.681 9.671 9.733 9.546 9.859 2,043,627 9.6866 1.87%
2009-03-09 0 18.22 18.22 18.48 17.62 18.98 864,250 15,872,275 18.365 9.504 9.504 9.640 9.191 9.900 1,656,852 9.5798 -4.21%
2009-03-06 0 19.02 18.90 19.02 18.80 19.46 912,935 17,423,492 19.085 9.921 9.859 9.921 9.806 10.15 1,750,186 9.9552 -0.63%
2009-03-05 0 19.14 19.14 19.22 18.90 19.78 1,589,000 30,717,500 19.331 9.984 9.984 10.03 9.859 10.32 3,046,269 10.084 -5.95%
2009-03-04 0 20.35 20.15 20.35 18.74 20.35 1,275,175 24,956,301 19.571 10.62 10.51 10.62 9.775 10.62 2,444,636 10.209 6.88%
2009-03-03 0 19.04 19.04 19.18 18.32 19.34 2,104,872 39,516,598 18.774 9.932 9.932 10.00 9.556 10.09 4,035,246 9.7929 -0.42%
2009-03-02 0 19.12 19.12 19.18 18.84 20.25 2,113,403 40,974,738 19.388 9.973 9.973 10.00 9.827 10.56 4,051,601 10.113 -8.95%
2009-02-27 0 21.00 20.85 21.00 19.42 21.00 3,438,000 69,730,030 20.282 10.95 10.88 10.95 10.13 10.95 6,590,984 10.580 7.80%
2009-02-26 0 19.48 19.48 19.54 19.10 19.80 2,076,000 40,302,840 19.414 10.16 10.16 10.19 9.963 10.33 3,979,896 10.127 0.00%
2009-02-25 0 19.48 19.34 19.48 18.78 19.50 1,864,134 35,818,826 19.215 10.16 10.09 10.16 9.796 10.17 3,573,728 10.023 4.39%
2009-02-24 0 18.66 18.66 18.76 18.50 18.86 1,472,473 27,509,836 18.683 9.733 9.733 9.786 9.650 9.838 2,822,875 9.7453 -3.81%
2009-02-23 0 19.40 19.30 19.40 18.56 19.48 1,787,250 34,255,867 19.167 10.12 10.07 10.12 9.681 10.16 3,426,334 9.9978 5.09%
2009-02-20 0 18.46 18.30 18.46 18.30 18.78 3,947,797 73,230,429 18.550 9.629 9.546 9.629 9.546 9.796 7,568,315 9.6759 -1.81%
2009-02-19 0 18.80 18.80 18.96 18.80 19.86 4,675,460 89,660,008 19.177 9.806 9.806 9.890 9.806 10.36 8,963,316 10.003 -5.24%
2009-02-18 0 19.84 19.58 19.84 19.22 20.05 2,099,700 41,044,682 19.548 10.35 10.21 10.35 10.03 10.46 4,025,331 10.197 -2.27%
2009-02-17 0 20.30 20.05 20.30 19.90 20.45 2,269,000 46,292,110 20.402 10.59 10.46 10.59 10.38 10.67 4,349,896 10.642 -1.46%
2009-02-16 0 20.60 20.45 20.60 20.25 21.30 2,255,000 46,391,300 20.573 10.75 10.67 10.75 10.56 11.11 4,323,056 10.731 -3.29%
2009-02-13 0 21.30 21.10 21.30 20.80 21.60 655,000 13,929,300 21.266 11.11 11.01 11.11 10.85 11.27 1,255,699 11.093 3.40%
2009-02-12 0 20.60 20.60 21.10 20.60 21.75 1,319,000 27,996,100 21.225 10.75 10.75 11.01 10.75 11.35 2,528,653 11.072 -4.41%
2009-02-11 0 21.55 21.55 22.00 21.35 22.15 1,690,812 36,854,635 21.797 11.24 11.24 11.48 11.14 11.55 3,241,453 11.370 -4.43%
2009-02-10 0 22.55 22.45 22.55 22.20 22.80 796,000 17,938,250 22.535 11.76 11.71 11.76 11.58 11.89 1,526,010 11.755 1.58%
2009-02-09 0 22.20 22.00 22.20 21.80 22.70 1,885,000 41,876,650 22.216 11.58 11.48 11.58 11.37 11.84 3,613,730 11.588 2.07%
2009-02-06 0 21.75 21.75 21.85 21.25 22.25 1,747,420 38,037,858 21.768 11.35 11.35 11.40 11.08 11.61 3,349,976 11.355 0.00%
2009-02-05 0 21.75 21.70 21.75 21.60 22.85 1,184,175 26,370,098 22.269 11.35 11.32 11.35 11.27 11.92 2,270,180 11.616 -3.55%
2009-02-04 0 22.55 22.55 22.75 22.55 23.15 1,449,805 32,915,245 22.703 11.76 11.76 11.87 11.76 12.08 2,779,419 11.842 -1.31%
2009-02-03 0 22.85 22.85 23.10 22.80 25.00 1,644,752 38,510,569 23.414 11.92 11.92 12.05 11.89 13.04 3,153,151 12.213 -8.42%
2009-02-02 0 24.95 24.70 24.95 24.70 25.80 1,033,367 26,054,445 25.213 13.01 12.88 13.01 12.88 13.46 1,981,066 13.152 -2.16%
2009-01-30 0 25.50 25.45 25.50 24.60 25.80 1,721,859 43,595,385 25.319 13.30 13.28 13.30 12.83 13.46 3,300,973 13.207 3.24%
2009-01-29 0 24.70 24.70 24.75 24.50 26.90 1,779,692 44,843,175 25.197 12.88 12.88 12.91 12.78 14.03 3,411,844 13.143 -1.40%
2009-01-23 0 25.05 24.40 25.05 23.80 25.05 436,000 10,750,500 24.657 13.07 12.73 13.07 12.41 13.07 835,855 12.862 3.09%
2009-01-22 0 24.30 24.30 24.45 24.00 25.45 1,201,900 29,391,425 24.454 12.68 12.68 12.75 12.52 13.28 2,304,160 12.756 -2.80%
2009-01-21 0 25.00 24.30 25.00 23.70 25.00 1,248,234 30,125,577 24.135 13.04 12.68 13.04 12.36 13.04 2,392,987 12.589 0.40%
2009-01-20 0 24.90 24.25 24.90 23.85 25.00 313,000 7,698,750 24.597 12.99 12.65 12.99 12.44 13.04 600,052 12.830 -0.60%
2009-01-19 0 25.05 25.00 25.30 24.50 25.45 338,200 8,449,550 24.984 13.07 13.04 13.20 12.78 13.28 648,363 13.032 1.62%
2009-01-16 0 24.65 24.40 24.65 24.00 24.70 326,000 7,912,550 24.272 12.86 12.73 12.86 12.52 12.88 624,974 12.661 3.57%
2009-01-15 0 23.80 23.65 23.95 21.85 23.90 879,400 20,022,590 22.768 12.41 12.34 12.49 11.40 12.47 1,685,896 11.877 0.63%
2009-01-14 0 23.65 23.65 23.85 23.30 24.40 699,000 16,613,720 23.768 12.34 12.34 12.44 12.15 12.73 1,340,052 12.398 0.42%
2009-01-13 0 23.55 23.55 23.85 23.30 25.80 734,762 17,703,937 24.095 12.28 12.28 12.44 12.15 13.46 1,408,611 12.568 -4.66%
2009-01-12 0 24.70 24.70 25.00 24.70 26.35 623,055 15,985,820 25.657 12.88 12.88 13.04 12.88 13.74 1,194,458 13.383 -3.33%
2009-01-09 0 25.55 25.55 25.75 25.50 27.35 541,659 14,110,218 26.050 13.33 13.33 13.43 13.30 14.27 1,038,414 13.588 -3.04%
2009-01-08 0 26.35 25.70 26.35 25.65 27.70 1,194,650 31,691,674 26.528 13.74 13.41 13.74 13.38 14.45 2,290,261 13.838 -6.23%
2009-01-07 0 28.10 28.10 28.30 27.60 28.80 3,142,000 88,498,150 28.166 14.66 14.66 14.76 14.40 15.02 6,023,523 14.692 4.85%
2009-01-06 0 26.80 26.55 26.80 25.50 26.80 791,400 20,901,016 26.410 13.98 13.85 13.98 13.30 13.98 1,517,192 13.776 5.30%
2009-01-05 0 25.45 25.45 25.50 24.50 25.50 554,400 13,828,900 24.944 13.28 13.28 13.30 12.78 13.30 1,062,839 13.011 3.88%
2009-01-02 0 24.50 24.25 24.50 23.30 24.50 360,000 8,589,800 23.861 12.78 12.65 12.78 12.15 12.78 690,155 12.446 4.48%
2008-12-31 0 23.45 23.35 23.45 23.10 23.90 438,000 10,271,700 23.451 12.23 12.18 12.23 12.05 12.47 839,689 12.233 0.64%
2008-12-30 0 23.30 23.30 23.65 23.30 24.60 914,000 21,897,550 23.958 12.15 12.15 12.34 12.15 12.83 1,752,228 12.497 -4.51%
2008-12-29 0 24.40 24.10 24.40 23.30 24.60 272,950 6,610,192 24.218 12.73 12.57 12.73 12.15 12.83 523,272 12.632 3.39%
2008-12-24 0 23.60 23.60 23.65 23.15 23.85 1,325,723 31,397,585 23.683 12.31 12.31 12.34 12.08 12.44 2,541,541 12.354 -4.26%
2008-12-23 0 24.65 24.45 24.65 24.20 25.55 1,224,250 30,173,990 24.647 12.86 12.75 12.86 12.62 13.33 2,347,007 12.856 -5.37%
2008-12-22 0 26.05 26.00 26.05 25.75 27.80 1,351,150 35,475,095 26.255 13.59 13.56 13.59 13.43 14.50 2,590,287 13.695 0.19%
2008-12-19 0 26.00 26.00 26.15 23.80 27.15 2,995,911 77,669,826 25.925 13.56 13.56 13.64 12.41 14.16 5,743,456 13.523 3.59%
2008-12-18 0 25.10 25.10 25.35 23.70 25.75 1,533,000 38,052,750 24.822 13.09 13.09 13.22 12.36 13.43 2,938,912 12.948 3.29%
2008-12-17 0 24.30 23.95 24.30 23.35 24.30 2,173,866 52,402,934 24.106 12.68 12.49 12.68 12.18 12.68 4,167,515 12.574 3.40%
2008-12-16 0 23.50 23.25 23.50 22.50 24.50 747,150 17,335,865 23.203 12.26 12.13 12.26 11.74 12.78 1,432,360 12.103 -2.08%
2008-12-15 0 24.00 23.65 24.00 23.50 24.50 1,438,141 34,340,232 23.878 12.52 12.34 12.52 12.26 12.78 2,757,058 12.455 4.35%
2008-12-12 0 23.00 22.65 23.00 21.85 23.05 1,369,000 31,277,510 22.847 12.00 11.81 12.00 11.40 12.02 2,624,507 11.917 -0.22%
2008-12-11 0 23.05 23.05 23.10 22.60 24.80 4,517,162 105,389,080 23.331 12.02 12.02 12.05 11.79 12.94 8,659,843 12.170 -5.92%
2008-12-10 0 24.50 24.45 24.50 23.40 25.00 2,314,456 56,261,458 24.309 12.78 12.75 12.78 12.21 13.04 4,437,039 12.680 5.38%
2008-12-09 0 23.25 23.25 23.30 23.00 24.55 3,966,747 94,198,756 23.747 12.13 12.13 12.15 12.00 12.81 7,604,644 12.387 -0.21%
2008-12-08 0 23.30 23.25 23.30 21.70 23.40 3,010,000 68,796,350 22.856 12.15 12.13 12.15 11.32 12.21 5,770,466 11.922 7.87%
2008-12-05 0 21.60 21.55 21.80 20.65 22.20 1,994,000 42,978,900 21.554 11.27 11.24 11.37 10.77 11.58 3,822,694 11.243 1.89%
2008-12-04 0 21.20 21.20 21.30 20.95 22.75 1,697,796 37,157,630 21.886 11.06 11.06 11.11 10.93 11.87 3,254,842 11.416 -5.99%
2008-12-03 0 22.55 22.50 22.75 22.50 24.75 2,120,795 49,450,415 23.317 11.76 11.74 11.87 11.74 12.91 4,065,772 12.163 -4.04%
2008-12-02 0 23.50 23.50 23.80 23.15 24.10 1,342,300 31,583,450 23.529 12.26 12.26 12.41 12.08 12.57 2,573,321 12.273 -8.91%
2008-12-01 0 25.80 25.70 25.80 25.60 26.80 918,266 23,893,821 26.021 13.46 13.41 13.46 13.35 13.98 1,760,406 13.573 0.78%
2008-11-28 0 25.60 25.00 25.60 24.65 25.60 783,943 19,691,259 25.118 13.35 13.04 13.35 12.86 13.35 1,502,896 13.102 4.28%
2008-11-27 0 24.55 24.55 24.70 23.40 25.70 1,397,810 34,460,271 24.653 12.81 12.81 12.88 12.21 13.41 2,679,739 12.860 6.74%
2008-11-26 0 23.00 22.45 23.00 21.60 23.20 1,208,688 26,996,798 22.336 12.00 11.71 12.00 11.27 12.10 2,317,174 11.651 -0.86%
2008-11-25 0 23.20 22.25 23.20 21.95 23.20 1,864,500 42,087,250 22.573 12.10 11.61 12.10 11.45 12.10 3,574,430 11.775 9.18%
2008-11-24 0 21.25 20.85 21.25 20.40 21.60 1,320,000 27,611,000 20.917 11.08 10.88 11.08 10.64 11.27 2,530,570 10.911 1.67%
2008-11-21 0 20.90 20.90 21.15 18.00 24.00 1,396,800 28,398,860 20.331 10.90 10.90 11.03 9.389 12.52 2,677,803 10.605 7.18%
2008-11-20 0 19.50 19.50 19.78 19.08 20.05 1,965,800 38,421,090 19.545 10.17 10.17 10.32 9.953 10.46 3,768,632 10.195 -7.14%
2008-11-19 0 21.00 21.00 21.35 20.20 21.65 2,290,024 47,859,018 20.899 10.95 10.95 11.14 10.54 11.29 4,390,201 10.901 1.94%
2008-11-18 0 20.60 20.50 20.95 20.60 22.25 2,553,000 54,289,800 21.265 10.75 10.69 10.93 10.75 11.61 4,894,352 11.092 -8.04%
2008-11-17 0 22.40 22.05 22.40 21.90 23.30 1,566,700 34,941,473 22.303 11.68 11.50 11.68 11.42 12.15 3,003,518 11.634 -1.75%
2008-11-14 0 22.80 22.00 22.80 21.65 23.50 1,340,000 29,571,921 22.069 11.89 11.48 11.89 11.29 12.26 2,568,912 11.511 4.35%
2008-11-13 0 21.85 21.85 22.00 21.00 22.25 1,257,854 27,084,616 21.532 11.40 11.40 11.48 10.95 11.61 2,411,430 11.232 -3.96%
2008-11-12 0 22.75 22.55 22.80 22.05 22.80 1,554,502 35,068,845 22.560 11.87 11.76 11.89 11.50 11.89 2,980,133 11.768 1.56%
2008-11-11 0 22.40 22.40 22.80 22.40 24.35 869,000 20,133,568 23.169 11.68 11.68 11.89 11.68 12.70 1,665,958 12.085 -9.68%
2008-11-10 0 24.80 24.80 25.05 24.15 25.35 1,026,882 25,344,408 24.681 12.94 12.94 13.07 12.60 13.22 1,968,634 12.874 3.33%
2008-11-07 0 24.00 23.90 24.00 22.50 24.00 1,598,000 37,320,000 23.354 12.52 12.47 12.52 11.74 12.52 3,063,523 12.182 -4.00%
2008-11-06 0 25.00 23.75 25.00 21.90 25.00 1,393,370 32,313,818 23.191 13.04 12.39 13.04 11.42 13.04 2,671,227 12.097 2.46%
2008-11-05 0 24.40 24.40 24.95 24.30 25.40 1,036,586 25,846,233 24.934 12.73 12.73 13.01 12.68 13.25 1,987,237 13.006 1.67%
2008-11-04 0 24.00 24.00 24.40 24.00 27.50 868,538 21,646,159 24.923 12.52 12.52 12.73 12.52 14.34 1,665,073 13.000 -6.98%
2008-11-03 0 25.80 25.35 25.80 24.20 25.80 1,546,322 39,072,678 25.268 13.46 13.22 13.46 12.62 13.46 2,964,451 13.180 6.61%
2008-10-31 0 24.20 23.80 24.20 23.25 24.75 1,073,545 25,923,783 24.148 12.62 12.41 12.62 12.13 12.91 2,058,091 12.596 1.26%
2008-10-30 0 23.90 23.75 23.90 22.70 24.80 1,757,100 41,746,581 23.759 12.47 12.39 12.47 11.84 12.94 3,368,533 12.393 1.92%
2008-10-29 0 23.45 23.45 23.50 22.30 24.50 1,358,000 31,673,358 23.324 12.23 12.23 12.26 11.63 12.78 2,603,419 12.166 7.57%
2008-10-28 0 21.80 21.80 22.00 19.16 21.80 2,896,570 57,929,646 19.999 11.37 11.37 11.48 9.994 11.37 5,553,009 10.432 10.10%
2008-10-27 0 19.80 19.80 19.82 19.52 20.60 1,515,300 30,240,680 19.957 10.33 10.33 10.34 10.18 10.75 2,904,979 10.410 -2.75%
2008-10-24 0 20.90 20.90 20.95 20.70 21.40 2,259,000 47,530,956 21.041 10.62 10.62 10.65 10.52 10.87 4,445,587 10.692 1.95%
2008-10-23 0 20.50 20.50 22.35 20.50 22.35 2,367,000 51,052,800 21.569 10.42 10.42 11.36 10.42 11.36 4,658,125 10.960 -5.09%
2008-10-22 0 21.60 21.55 22.50 21.55 24.00 1,249,756 28,907,565 23.131 10.98 10.95 11.43 10.95 12.20 2,459,451 11.754 -7.10%
2008-10-21 0 23.25 23.15 23.25 22.90 23.95 3,394,165 79,475,409 23.415 11.81 11.76 11.81 11.64 12.17 6,679,529 11.898 -1.06%
2008-10-20 0 23.50 23.35 23.50 22.95 26.00 1,254,882 29,758,717 23.714 11.94 11.87 11.94 11.66 13.21 2,469,538 12.050 1.51%
2008-10-17 0 23.15 22.60 23.15 22.05 24.00 1,921,000 43,990,991 22.900 11.76 11.48 11.76 11.20 12.20 3,780,422 11.637 4.28%
2008-10-16 0 22.20 22.15 22.20 21.25 22.50 1,618,104 35,770,978 22.107 11.28 11.26 11.28 10.80 11.43 3,184,339 11.233 -9.39%
2008-10-15 0 24.50 23.45 24.50 23.20 26.60 1,564,000 38,930,103 24.891 12.45 11.92 12.45 11.79 13.52 3,077,865 12.648 -2.97%
2008-10-14 0 25.25 25.25 25.60 23.75 26.85 1,582,261 40,473,779 25.580 12.83 12.83 13.01 12.07 13.64 3,113,802 12.998 7.45%
2008-10-13 0 23.50 22.80 23.50 20.90 24.75 3,000,913 66,405,889 22.129 11.94 11.59 11.94 10.62 12.58 5,905,631 11.245 12.98%
2008-10-10 0 20.80 20.80 21.40 19.98 22.00 1,493,771 31,060,345 20.793 10.57 10.57 10.87 10.15 11.18 2,939,659 10.566 -5.02%
2008-10-09 0 21.90 21.90 21.95 21.45 22.75 2,155,320 47,308,296 21.950 11.13 11.13 11.15 10.90 11.56 4,241,550 11.154 1.86%
2008-10-08 0 21.50 21.50 22.00 21.40 22.70 2,532,170 56,264,127 22.220 10.93 10.93 11.18 10.87 11.53 4,983,170 11.291 -10.42%
2008-10-06 0 24.00 23.45 24.00 23.20 24.40 356,410 8,443,862 23.691 12.20 11.92 12.20 11.79 12.40 701,395 12.039 -2.44%
2008-10-03 0 24.60 24.55 24.60 23.70 25.20 388,898 9,556,731 24.574 12.50 12.47 12.50 12.04 12.81 765,330 12.487 0.20%
2008-10-02 0 24.55 24.55 25.20 23.45 25.70 3,079,650 73,886,820 23.992 12.47 12.47 12.81 11.92 13.06 6,060,581 12.191 1.45%
2008-09-30 0 24.20 24.20 25.00 23.10 25.35 1,949,000 47,007,803 24.119 12.30 12.30 12.70 11.74 12.88 3,835,524 12.256 -3.20%
2008-09-29 0 25.00 24.50 25.00 24.35 26.50 1,100,000 28,178,050 25.616 12.70 12.45 12.70 12.37 13.47 2,164,739 13.017 -6.19%
2008-09-26 0 26.65 26.50 26.75 25.70 26.90 1,199,100 31,521,010 26.287 13.54 13.47 13.59 13.06 13.67 2,359,762 13.358 2.50%
2008-09-25 0 26.00 26.00 26.30 25.95 26.95 1,334,000 35,297,800 26.460 13.21 13.21 13.36 13.19 13.69 2,625,238 13.446 -1.89%
2008-09-24 0 26.50 26.35 26.50 26.20 27.30 1,595,000 42,564,000 26.686 13.47 13.39 13.47 13.31 13.87 3,138,872 13.560 -2.39%
2008-09-23 0 27.15 27.15 27.25 27.15 29.00 2,257,444 62,935,862 27.879 13.80 13.80 13.85 13.80 14.74 4,442,525 14.167 -8.12%
2008-09-22 0 29.55 29.55 30.05 28.70 30.50 1,604,500 47,468,463 29.585 15.02 15.02 15.27 14.58 15.50 3,157,567 15.033 6.68%
2008-09-19 0 27.70 27.70 28.10 27.55 30.20 2,228,118 63,006,757 28.278 14.08 14.08 14.28 14.00 15.35 4,384,813 14.369 2.59%
2008-09-18 0 27.00 27.00 27.20 25.55 27.80 2,974,764 79,432,145 26.702 13.72 13.72 13.82 12.98 14.13 5,854,171 13.568 0.00%
2008-09-17 0 27.00 26.85 27.00 26.50 30.10 3,507,000 98,079,850 27.967 13.72 13.64 13.72 13.47 15.30 6,901,582 14.211 -8.47%
2008-09-16 0 29.50 29.40 29.50 28.90 30.45 1,976,938 57,908,593 29.292 14.99 14.94 14.99 14.69 15.47 3,890,505 14.885 -2.32%
2008-09-12 0 30.20 30.20 30.45 30.10 30.65 1,679,834 50,788,270 30.234 15.35 15.35 15.47 15.30 15.57 3,305,820 15.363 -1.47%
2008-09-11 0 30.65 30.15 30.65 30.10 31.20 1,851,039 56,046,019 30.278 15.57 15.32 15.57 15.30 15.85 3,642,742 15.386 -1.92%
2008-09-10 0 31.25 31.20 31.25 31.00 32.70 948,400 29,762,580 31.382 15.88 15.85 15.88 15.75 16.62 1,866,399 15.947 -5.16%
2008-09-09 0 32.95 32.90 32.95 32.95 33.60 739,400 24,448,290 33.065 16.74 16.72 16.74 16.74 17.07 1,455,098 16.802 -0.45%
2008-09-08 0 33.10 32.45 33.10 31.55 33.15 493,200 15,901,310 32.241 16.82 16.49 16.82 16.03 16.84 970,590 16.383 3.76%
2008-09-05 0 31.90 31.70 31.90 30.90 31.90 880,000 27,410,400 31.148 16.21 16.11 16.21 15.70 16.21 1,731,791 15.828 -0.47%
2008-09-04 0 32.05 32.05 32.40 32.05 33.45 761,000 24,666,850 32.414 16.29 16.29 16.46 16.29 17.00 1,497,606 16.471 -4.61%
2008-09-03 0 33.60 33.15 33.60 32.40 33.60 518,295 17,244,394 33.271 17.07 16.84 17.07 16.46 17.07 1,019,976 16.907 2.75%
2008-09-02 0 32.70 32.25 32.70 31.90 33.45 423,000 13,702,250 32.393 16.62 16.39 16.62 16.21 17.00 832,441 16.460 -0.91%
2008-09-01 0 33.00 32.60 33.05 32.40 34.15 462,000 15,282,546 33.079 16.77 16.57 16.79 16.46 17.35 909,190 16.809 -1.49%
2008-08-29 0 33.50 33.05 33.50 32.50 33.60 1,214,000 40,511,850 33.371 17.02 16.79 17.02 16.51 17.07 2,389,085 16.957 1.36%
2008-08-28 0 33.05 33.05 33.10 32.45 33.60 713,000 23,672,450 33.201 16.79 16.79 16.82 16.49 17.07 1,403,145 16.871 0.46%
2008-08-27 0 32.90 32.35 32.90 30.85 32.90 2,513,882 78,999,224 31.425 16.72 16.44 16.72 15.68 16.72 4,947,181 15.969 5.45%
2008-08-26 0 31.20 30.95 31.20 30.75 31.60 845,542 26,236,197 31.029 15.85 15.73 15.85 15.63 16.06 1,663,980 15.767 0.00%
2008-08-25 0 31.20 31.20 31.60 30.30 32.00 702,000 22,169,100 31.580 15.85 15.85 16.06 15.40 16.26 1,381,497 16.047 4.35%
2008-08-21 0 29.90 29.90 30.15 29.85 30.95 933,300 28,203,035 30.219 15.19 15.19 15.32 15.17 15.73 1,836,683 15.355 -5.08%
2008-08-20 0 31.50 31.45 31.50 30.80 31.95 1,640,700 51,816,670 31.582 16.01 15.98 16.01 15.65 16.24 3,228,807 16.048 1.29%
2008-08-19 0 31.10 30.90 31.10 30.70 32.55 2,958,820 93,666,132 31.657 15.80 15.70 15.80 15.60 16.54 5,822,794 16.086 -4.45%
2008-08-18 0 32.55 32.45 32.55 32.40 32.90 1,650,000 53,851,127 32.637 16.54 16.49 16.54 16.46 16.72 3,247,109 16.584 -2.40%
2008-08-15 0 33.35 32.70 33.35 32.55 34.30 525,000 17,348,200 33.044 16.95 16.62 16.95 16.54 17.43 1,033,171 16.791 -0.45%
2008-08-14 0 33.50 32.85 33.50 32.50 33.50 576,100 18,996,425 32.974 17.02 16.69 17.02 16.51 17.02 1,133,733 16.756 1.52%
2008-08-13 0 33.00 32.70 33.05 32.30 33.40 1,257,285 41,136,092 32.718 16.77 16.62 16.79 16.41 16.97 2,474,267 16.626 -1.35%
2008-08-12 0 33.45 33.45 33.60 33.20 34.50 719,000 24,282,250 33.772 17.00 17.00 17.07 16.87 17.53 1,414,952 17.161 0.15%
2008-08-11 0 33.40 33.10 33.40 32.60 33.75 809,830 26,982,842 33.319 16.97 16.82 16.97 16.57 17.15 1,593,701 16.931 2.14%
2008-08-08 0 32.70 32.65 32.70 32.20 33.25 463,412 15,181,234 32.760 16.62 16.59 16.62 16.36 16.90 911,969 16.647 0.62%
2008-08-07 0 32.50 32.50 32.85 32.50 34.30 1,481,100 48,778,290 32.934 16.51 16.51 16.69 16.51 17.43 2,914,723 16.735 -0.91%
2008-08-05 0 32.80 32.75 33.20 32.80 34.70 3,000,117 101,385,528 33.794 16.67 16.64 16.87 16.67 17.63 5,904,064 17.172 -5.75%
2008-08-04 0 34.80 34.40 34.80 34.10 35.20 864,000 29,824,550 34.519 17.68 17.48 17.68 17.33 17.89 1,700,304 17.541 -0.85%
2008-08-01 0 35.10 35.10 35.25 33.50 35.50 1,343,481 45,861,639 34.136 17.84 17.84 17.91 17.02 18.04 2,643,896 17.346 0.43%
2008-07-31 0 34.95 34.95 35.05 33.80 35.40 1,733,000 60,363,250 34.832 17.76 17.76 17.81 17.18 17.99 3,410,448 17.700 3.56%
2008-07-30 0 33.75 33.60 33.75 33.45 34.50 796,375 26,952,650 33.844 17.15 17.07 17.15 17.00 17.53 1,567,222 17.198 0.75%
2008-07-29 0 33.50 33.50 33.65 33.35 34.40 748,225 25,646,295 34.276 17.02 17.02 17.10 16.95 17.48 1,472,465 17.417 -4.83%
2008-07-28 0 35.20 35.15 35.20 34.80 35.80 292,983 10,315,856 35.210 17.89 17.86 17.89 17.68 18.19 576,574 17.892 -0.85%
2008-07-25 0 35.50 35.40 35.50 34.90 35.90 1,111,000 39,382,100 35.447 18.04 17.99 18.04 17.73 18.24 2,186,386 18.012 0.71%
2008-07-24 0 35.25 35.25 35.45 34.70 35.75 687,413 24,294,205 35.341 17.91 17.91 18.01 17.63 18.17 1,352,791 17.959 0.86%
2008-07-23 0 34.95 34.30 35.00 33.40 34.95 2,030,830 69,268,308 34.108 17.76 17.43 17.79 16.97 17.76 3,996,561 17.332 4.17%
2008-07-22 0 33.55 33.50 33.75 33.50 34.50 680,000 23,040,822 33.884 17.05 17.02 17.15 17.02 17.53 1,338,202 17.218 -3.59%
2008-07-21 0 34.80 34.80 35.20 33.40 35.70 1,239,629 43,108,595 34.775 17.68 17.68 17.89 16.97 18.14 2,439,521 17.671 5.45%
2008-07-18 0 33.00 33.00 33.15 32.50 33.50 1,240,344 41,091,174 33.129 16.77 16.77 16.84 16.51 17.02 2,440,928 16.834 2.48%
2008-07-17 0 32.20 32.20 32.25 32.00 32.95 1,021,000 33,004,650 32.326 16.36 16.36 16.39 16.26 16.74 2,009,271 16.426 2.88%
2008-07-16 0 31.30 30.80 31.30 30.70 31.50 1,869,500 58,188,003 31.125 15.90 15.65 15.90 15.60 16.01 3,679,073 15.816 0.16%
2008-07-15 0 31.25 31.25 31.30 30.75 32.95 2,941,000 95,086,364 32.331 15.88 15.88 15.90 15.63 16.74 5,787,725 16.429 -8.09%
2008-07-14 0 34.00 33.30 34.00 33.20 34.90 1,837,708 62,650,976 34.092 17.28 16.92 17.28 16.87 17.73 3,616,508 17.324 -2.16%
2008-07-11 0 34.75 34.75 34.80 32.90 34.85 441,714 14,912,397 33.760 17.66 17.66 17.68 16.72 17.71 869,269 17.155 3.58%
2008-07-10 0 33.55 33.55 33.85 32.85 33.85 1,475,000 49,412,923 33.500 17.05 17.05 17.20 16.69 17.20 2,902,718 17.023 1.98%
2008-07-09 0 32.90 32.60 32.90 32.40 33.35 1,801,000 59,079,600 32.804 16.72 16.57 16.72 16.46 16.95 3,544,268 16.669 1.54%
2008-07-08 0 32.40 32.40 32.45 32.10 32.85 1,711,000 55,578,750 32.483 16.46 16.46 16.49 16.31 16.69 3,367,153 16.506 -2.99%
2008-07-07 0 33.40 33.30 33.40 32.65 33.60 1,125,000 37,464,550 33.302 16.97 16.92 16.97 16.59 17.07 2,213,938 16.922 2.14%
2008-07-04 0 32.70 32.70 32.75 32.65 33.35 851,000 27,991,200 32.892 16.62 16.62 16.64 16.59 16.95 1,674,721 16.714 -0.76%
2008-07-03 0 32.95 32.85 32.95 32.60 33.25 1,287,238 42,319,209 32.876 16.74 16.69 16.74 16.57 16.90 2,533,213 16.706 -0.30%
2008-07-02 0 33.05 33.05 33.45 33.00 35.65 3,397,000 115,497,400 34.000 16.79 16.79 17.00 16.77 18.12 6,685,108 17.277 -4.62%
2008-06-30 0 34.65 34.65 34.80 34.55 36.00 2,200,710 77,082,224 35.026 17.61 17.61 17.68 17.56 18.29 4,330,875 17.798 -3.62%
2008-06-27 0 35.95 35.25 35.95 33.25 35.95 2,574,400 89,792,400 34.879 18.27 17.91 18.27 16.90 18.27 5,066,277 17.724 1.41%
2008-06-26 0 35.45 35.40 35.45 35.10 36.00 1,581,000 56,013,100 35.429 18.01 17.99 18.01 17.84 18.29 3,111,320 18.003 1.00%
2008-06-25 0 35.10 34.90 35.10 34.60 36.20 1,183,600 41,544,380 35.100 17.84 17.73 17.84 17.58 18.39 2,329,259 17.836 1.45%
2008-06-24 0 34.60 34.25 34.60 34.15 34.75 964,000 33,294,900 34.538 17.58 17.40 17.58 17.35 17.66 1,897,099 17.550 1.17%
2008-06-23 0 34.20 34.20 34.45 34.10 35.20 1,146,000 39,643,950 34.593 17.38 17.38 17.51 17.33 17.89 2,255,265 17.578 -2.84%
2008-06-20 0 35.20 35.20 35.70 35.20 36.25 2,466,000 87,907,200 35.648 17.89 17.89 18.14 17.89 18.42 4,852,951 18.114 -0.14%
2008-06-19 0 35.25 35.25 35.50 35.25 37.65 1,797,159 64,259,456 35.756 17.91 17.91 18.04 17.91 19.13 3,536,709 18.169 -6.00%
2008-06-18 0 37.50 37.50 37.55 37.00 37.70 2,242,000 83,405,666 37.201 19.06 19.06 19.08 18.80 19.16 4,412,132 18.904 -0.92%
2008-06-17 0 37.85 37.15 37.85 36.50 37.85 1,262,000 46,979,925 37.227 19.23 18.88 19.23 18.55 19.23 2,483,546 18.916 1.47%
2008-06-16 0 37.30 37.20 37.30 37.00 38.00 1,059,863 39,589,098 37.353 18.95 18.90 18.95 18.80 19.31 2,085,752 18.981 3.76%
2008-06-13 0 35.95 35.95 36.10 35.65 36.20 2,106,084 75,608,178 35.900 18.27 18.27 18.34 18.12 18.39 4,144,657 18.242 0.84%
2008-06-12 0 35.65 35.65 35.70 34.50 35.65 1,672,796 58,539,511 34.995 18.12 18.12 18.14 17.53 18.12 3,291,970 17.783 -1.38%
2008-06-11 0 36.15 36.15 36.30 36.00 36.80 1,336,989 48,826,766 36.520 18.37 18.37 18.45 18.29 18.70 2,631,120 18.557 -2.56%
2008-06-10 0 37.10 37.10 37.35 36.40 40.60 2,824,565 106,976,273 37.874 18.85 18.85 18.98 18.50 20.63 5,558,588 19.245 -5.12%
2008-06-06 0 39.10 39.10 39.30 38.05 39.50 2,171,100 84,462,214 38.903 19.87 19.87 19.97 19.33 20.07 4,272,605 19.768 2.09%
2008-06-05 0 38.30 38.25 38.30 38.00 39.05 1,252,000 47,883,500 38.246 19.46 19.44 19.46 19.31 19.84 2,463,867 19.434 -2.30%
2008-06-04 0 39.20 39.05 39.20 39.00 40.65 1,603,420 63,201,423 39.417 19.92 19.84 19.92 19.82 20.66 3,155,442 20.029 -3.57%
2008-06-03 0 40.65 40.65 40.75 40.30 41.75 2,348,877 96,331,796 41.012 20.66 20.66 20.71 20.48 21.22 4,622,460 20.840 -2.05%
2008-06-02 0 41.50 41.50 41.85 40.30 41.95 8,051,000 325,810,610 40.468 21.09 21.09 21.27 20.48 21.32 15,843,922 20.564 3.23%
2008-05-30 0 40.20 40.20 40.30 40.05 42.00 10,981,726 446,319,900 40.642 20.43 20.43 20.48 20.35 21.34 21,611,429 20.652 -1.59%
2008-05-29 0 40.85 40.55 40.85 39.30 40.90 2,685,117 108,452,330 40.390 20.76 20.61 20.76 19.97 20.78 5,284,162 20.524 1.24%
2008-05-28 0 40.35 39.90 40.35 39.60 40.80 2,596,310 104,193,619 40.131 20.50 20.27 20.50 20.12 20.73 5,109,394 20.393 0.12%
2008-05-27 0 40.30 40.30 40.40 39.10 41.00 2,396,000 97,017,000 40.491 20.48 20.48 20.53 19.87 20.83 4,715,195 20.575 3.33%
2008-05-26 0 39.00 38.90 39.00 38.90 39.65 1,674,731 65,746,654 39.258 19.82 19.77 19.82 19.77 20.15 3,295,778 19.949 0.13%
2008-05-23 0 38.95 38.95 39.00 38.60 39.50 1,820,000 71,272,300 39.161 19.79 19.79 19.82 19.61 20.07 3,581,659 19.899 0.91%
2008-05-22 0 38.60 38.60 39.00 38.00 39.00 795,320 30,709,104 38.612 19.61 19.61 19.82 19.31 19.82 1,565,146 19.621 -1.40%
2008-05-21 0 39.15 39.30 39.35 38.60 40.95 2,715,063 106,008,689 39.045 19.89 19.97 20.00 19.61 20.81 5,343,094 19.840 -4.40%
2008-05-20 0 40.95 40.60 40.95 39.90 42.10 1,961,000 79,791,480 40.689 20.81 20.63 20.81 20.27 21.39 3,859,139 20.676 -2.62%
2008-05-19 0 42.05 42.05 42.60 41.90 43.55 927,375 39,728,831 42.840 21.37 21.37 21.65 21.29 22.13 1,825,023 21.769 1.08%
2008-05-16 0 41.60 40.90 41.90 41.00 42.40 2,004,490 83,826,687 41.819 21.14 20.78 21.29 20.83 21.55 3,944,725 21.250 0.12%
2008-05-15 0 41.55 41.45 41.55 40.95 42.30 1,798,343 74,717,207 41.548 21.11 21.06 21.11 20.81 21.49 3,539,039 21.112 -2.69%
2008-05-14 0 42.70 41.90 42.70 40.55 43.00 2,426,833 100,587,374 41.448 21.70 21.29 21.70 20.61 21.85 4,775,873 21.062 3.77%
2008-05-13 0 41.15 41.00 41.20 39.60 41.25 1,131,527 45,984,333 40.639 20.91 20.83 20.94 20.12 20.96 2,226,782 20.651 3.00%
2008-05-09 0 39.95 39.80 39.95 39.80 40.80 1,574,000 63,023,850 40.041 20.30 20.22 20.30 20.22 20.73 3,097,545 20.346 -0.12%
2008-05-08 0 40.00 40.00 40.10 39.95 40.85 926,000 37,347,450 40.332 20.33 20.33 20.38 20.30 20.76 1,822,317 20.494 -2.44%
2008-05-07 0 41.00 40.70 41.40 40.70 43.95 3,250,000 138,367,200 42.575 20.83 20.68 21.04 20.68 22.33 6,395,820 21.634 -6.61%
2008-05-06 0 43.90 43.50 43.90 42.75 44.70 2,024,584 89,026,146 43.973 22.31 22.10 22.31 21.72 22.71 3,984,269 22.344 2.09%
2008-05-05 0 43.00 42.95 43.00 41.80 43.00 1,172,367 49,797,623 42.476 21.85 21.82 21.85 21.24 21.85 2,307,153 21.584 0.35%
2008-05-02 0 42.85 42.30 42.35 42.30 43.25 1,559,628 66,748,302 42.798 21.77 21.49 21.52 21.49 21.98 3,069,262 21.747 2.15%
2008-04-30 0 41.95 41.30 41.95 41.10 42.75 1,807,529 76,034,353 42.065 21.32 20.99 21.32 20.88 21.72 3,557,117 21.375 -1.29%
2008-04-29 0 42.50 41.95 42.50 41.00 42.50 1,235,916 51,946,366 42.031 21.60 21.32 21.60 20.83 21.60 2,432,214 21.358 1.80%
2008-04-28 0 41.75 41.75 41.80 40.35 42.55 797,000 33,355,650 41.852 21.22 21.22 21.24 20.50 21.62 1,568,452 21.267 1.83%
2008-04-25 0 41.00 40.60 41.00 39.70 41.45 1,447,200 58,862,305 40.673 20.83 20.63 20.83 20.17 21.06 2,848,009 20.668 2.37%
2008-04-24 0 40.05 40.05 40.70 40.05 40.75 1,401,000 56,743,500 40.502 20.35 20.35 20.68 20.35 20.71 2,757,090 20.581 -1.35%
2008-04-23 0 40.60 39.90 40.70 39.60 40.70 1,444,107 57,679,243 39.941 20.63 20.27 20.68 20.12 20.68 2,841,923 20.296 0.62%
2008-04-22 0 40.35 39.85 40.75 38.45 40.80 695,000 27,120,370 39.022 20.50 20.25 20.71 19.54 20.73 1,367,722 19.829 2.28%
2008-04-21 0 39.45 39.35 39.55 38.80 39.85 789,000 30,988,909 39.276 20.05 20.00 20.10 19.72 20.25 1,552,708 19.958 0.77%
2008-04-18 0 39.15 39.00 39.15 38.55 39.35 677,000 26,505,050 39.151 19.89 19.82 19.89 19.59 20.00 1,332,299 19.894 0.38%
2008-04-17 0 39.00 38.85 39.00 38.60 39.50 933,000 36,372,050 38.984 19.82 19.74 19.82 19.61 20.07 1,836,092 19.809 1.30%
2008-04-16 0 38.50 38.10 38.50 37.85 39.25 669,000 25,860,000 38.655 19.56 19.36 19.56 19.23 19.94 1,316,555 19.642 3.63%
2008-04-15 0 37.15 37.05 37.40 37.05 39.70 1,137,000 43,240,600 38.030 18.88 18.83 19.00 18.83 20.17 2,237,553 19.325 -4.74%
2008-04-14 0 39.00 38.95 39.10 38.55 39.60 862,000 33,600,804 38.980 19.82 19.79 19.87 19.59 20.12 1,696,368 19.807 -2.01%
2008-04-11 0 39.80 39.60 39.75 39.60 40.80 867,240 34,456,297 39.731 20.22 20.12 20.20 20.12 20.73 1,706,680 20.189 2.18%
2008-04-10 0 38.95 38.90 39.00 38.75 40.40 871,064 34,004,243 39.038 19.79 19.77 19.82 19.69 20.53 1,714,206 19.837 -2.01%
2008-04-09 0 39.75 39.75 39.80 39.75 40.75 2,415,300 96,805,135 40.080 20.20 20.20 20.22 20.20 20.71 4,753,177 20.366 0.00%
2008-04-08 0 39.75 39.75 40.00 39.25 40.00 2,262,000 90,130,300 39.845 20.20 20.20 20.33 19.94 20.33 4,451,491 20.247 -0.62%
2008-04-07 0 40.00 39.95 40.50 39.50 40.80 2,039,812 81,813,730 40.108 20.33 20.30 20.58 20.07 20.73 4,014,237 20.381 0.00%
2008-04-03 0 40.00 39.90 40.00 38.30 40.00 1,422,875 56,468,039 39.686 20.33 20.27 20.33 19.46 20.33 2,800,139 20.166 0.00%
2008-04-02 0 40.00 39.20 40.00 39.00 40.25 2,041,000 81,342,382 39.854 20.33 19.92 20.33 19.82 20.45 4,016,575 20.252 6.38%
2008-04-01 0 37.60 37.60 37.70 37.00 39.00 913,000 34,327,552 37.599 19.11 19.11 19.16 18.80 19.82 1,796,733 19.106 2.31%
2008-03-31 0 36.75 36.35 36.75 36.20 37.85 859,430 31,856,855 37.067 18.67 18.47 18.67 18.39 19.23 1,691,311 18.836 -0.94%
2008-03-28 0 37.10 37.00 38.70 36.45 38.70 463,000 17,311,150 37.389 18.85 18.80 19.67 18.52 19.67 911,158 18.999 -0.09%
2008-03-27 0 37.30 37.30 37.45 36.00 38.00 1,439,872 53,095,653 36.875 18.87 18.87 18.95 18.21 19.22 2,846,179 18.655 0.81%
2008-03-26 0 37.00 36.95 37.00 35.80 37.40 1,367,400 50,323,740 36.803 18.72 18.69 18.72 18.11 18.92 2,702,924 18.618 5.87%
2008-03-25 0 34.95 35.10 35.30 33.25 35.10 1,529,097 52,459,524 34.308 17.68 17.76 17.86 16.82 17.76 3,022,549 17.356 10.25%
2008-03-20 0 31.70 31.45 31.75 31.25 33.75 1,216,020 39,917,616 32.826 16.04 15.91 16.06 15.81 17.07 2,403,693 16.607 -6.76%
2008-03-19 0 34.00 33.90 34.00 33.05 36.00 1,466,000 50,687,950 34.576 17.20 17.15 17.20 16.72 18.21 2,897,826 17.492 0.59%
2008-03-18 0 33.80 33.60 33.80 33.20 35.95 1,622,000 54,710,850 33.730 17.10 17.00 17.10 16.80 18.19 3,206,189 17.064 1.50%
2008-03-17 0 33.30 33.30 33.50 32.95 34.45 3,027,000 101,130,100 33.409 16.85 16.85 16.95 16.67 17.43 5,983,437 16.902 -1.91%
2008-03-14 0 33.95 33.80 34.25 33.40 34.90 1,325,000 45,083,000 34.025 17.18 17.10 17.33 16.90 17.66 2,619,113 17.213 -1.31%
2008-03-13 0 34.40 34.10 34.45 34.10 35.60 1,386,000 48,334,950 34.874 17.40 17.25 17.43 17.25 18.01 2,739,691 17.642 -2.82%
2008-03-12 0 35.40 35.40 35.80 35.20 36.90 1,741,728 61,982,322 35.587 17.91 17.91 18.11 17.81 18.67 3,442,854 18.003 0.57%
2008-03-11 0 35.20 35.20 35.30 34.90 36.20 4,826,801 170,217,996 35.265 17.81 17.81 17.86 17.66 18.31 9,541,083 17.841 2.03%
2008-03-10 0 34.50 34.45 34.75 34.10 36.35 3,923,064 137,011,479 34.925 17.45 17.43 17.58 17.25 18.39 7,754,676 17.668 -3.23%
2008-03-07 0 35.65 35.20 35.75 35.15 36.10 3,046,000 108,176,700 35.514 18.04 17.81 18.09 17.78 18.26 6,020,994 17.967 -2.06%
2008-03-06 0 36.40 36.05 36.75 35.85 37.00 1,179,220 43,072,935 36.527 18.41 18.24 18.59 18.14 18.72 2,330,951 18.479 1.39%
2008-03-05 0 35.90 35.50 36.00 35.10 36.15 1,428,288 50,980,131 35.693 18.16 17.96 18.21 17.76 18.29 2,823,281 18.057 1.13%
2008-03-04 0 35.50 35.35 35.55 35.10 36.80 2,270,000 80,577,810 35.497 17.96 17.88 17.98 17.76 18.62 4,487,083 17.958 -1.39%
2008-03-03 0 36.00 35.95 36.00 35.40 37.10 2,824,617 101,768,849 36.029 18.21 18.19 18.21 17.91 18.77 5,583,389 18.227 -1.10%
2008-02-29 0 36.40 36.30 36.35 36.25 38.55 1,701,750 62,966,250 37.001 18.41 18.36 18.39 18.34 19.50 3,363,830 18.719 -4.84%
2008-02-28 0 38.25 38.10 38.25 37.55 38.85 904,000 34,425,000 38.081 19.35 19.27 19.35 19.00 19.65 1,786,927 19.265 0.92%
2008-02-27 0 37.90 37.80 38.50 37.35 39.30 1,416,216 54,565,916 38.529 19.17 19.12 19.48 18.90 19.88 2,799,418 19.492 1.88%
2008-02-26 0 37.20 37.15 37.70 36.60 38.10 1,051,650 39,334,413 37.403 18.82 18.79 19.07 18.52 19.27 2,078,785 18.922 1.50%
2008-02-25 0 36.65 36.25 36.65 36.15 37.00 801,000 29,300,000 36.579 18.54 18.34 18.54 18.29 18.72 1,583,328 18.505 1.52%
2008-02-22 0 36.10 35.75 36.10 35.20 36.70 966,017 34,802,345 36.027 18.26 18.09 18.26 17.81 18.57 1,909,515 18.226 -2.56%
2008-02-21 0 37.05 37.05 37.10 37.00 39.45 3,209,688 120,217,453 37.455 18.74 18.74 18.77 18.72 19.96 6,344,554 18.948 -3.14%
2008-02-20 0 38.25 38.00 38.50 37.50 39.85 976,216 37,410,920 38.322 19.35 19.22 19.48 18.97 20.16 1,929,675 19.387 -2.55%
2008-02-19 0 39.25 39.30 39.75 39.25 41.00 582,110 23,228,029 39.903 19.86 19.88 20.11 19.86 20.74 1,150,650 20.187 0.64%
2008-02-18 0 39.00 38.55 39.00 38.55 40.00 862,635 34,054,966 39.478 19.73 19.50 19.73 19.50 20.24 1,705,161 19.972 -1.27%
2008-02-15 0 39.50 39.00 39.70 37.20 39.70 1,961,358 74,913,315 38.195 19.98 19.73 20.08 18.82 20.08 3,876,994 19.323 4.36%
2008-02-14 0 37.85 37.45 37.85 37.00 38.30 2,011,000 76,163,250 37.873 19.15 18.95 19.15 18.72 19.38 3,975,121 19.160 6.32%
2008-02-13 0 35.60 35.10 35.60 35.00 36.75 847,426 30,390,755 35.862 18.01 17.76 18.01 17.71 18.59 1,675,097 18.143 1.14%
2008-02-12 0 35.20 34.85 35.20 34.15 35.35 1,923,864 67,434,999 35.052 17.81 17.63 17.81 17.28 17.88 3,802,880 17.733 2.33%
2008-02-11 0 34.40 34.30 34.40 34.15 36.05 1,816,477 63,283,796 34.839 17.40 17.35 17.40 17.28 18.24 3,590,610 17.625 -4.44%
2008-02-06 0 36.00 36.00 36.05 35.50 36.30 1,042,000 37,445,350 35.936 18.21 18.21 18.24 17.96 18.36 2,059,710 18.180 -2.96%
2008-02-05 0 37.10 36.75 37.10 36.10 37.80 1,292,989 47,440,844 36.691 18.77 18.59 18.77 18.26 19.12 2,555,837 18.562 -1.07%
2008-02-04 0 37.50 37.50 37.65 36.40 37.85 1,371,087 51,041,805 37.227 18.97 18.97 19.05 18.41 19.15 2,710,212 18.833 4.02%
2008-02-01 0 36.05 36.00 36.30 35.60 36.40 1,452,267 52,257,576 35.983 18.24 18.21 18.36 18.01 18.41 2,870,680 18.204 0.42%
2008-01-31 0 35.90 35.95 36.05 34.70 36.30 1,830,133 65,534,163 35.808 18.16 18.19 18.24 17.55 18.36 3,617,603 18.115 0.56%
2008-01-30 0 35.70 35.50 35.70 35.00 37.25 1,550,280 56,133,733 36.209 18.06 17.96 18.06 17.71 18.84 3,064,421 18.318 -2.33%
2008-01-29 0 36.55 36.70 36.80 35.70 37.40 4,970,315 182,331,979 36.684 18.49 18.57 18.62 18.06 18.92 9,824,766 18.558 -0.81%
2008-01-28 0 36.85 36.70 36.85 36.50 39.10 1,111,000 41,371,950 37.238 18.64 18.57 18.64 18.47 19.78 2,196,101 18.839 -7.18%
2008-01-25 0 39.70 39.15 39.70 37.70 40.00 1,791,500 70,065,400 39.110 20.08 19.81 20.08 19.07 20.24 3,541,238 19.786 8.77%
2008-01-24 0 36.50 36.55 38.40 36.05 39.75 3,130,837 120,302,537 38.425 18.47 18.49 19.43 18.24 20.11 6,188,690 19.439 -1.75%
2008-01-23 0 37.15 37.00 37.10 34.00 40.00 1,502,500 53,900,910 35.874 18.79 18.72 18.77 17.20 20.24 2,969,975 18.149 9.26%
2008-01-22 0 34.00 34.45 34.50 33.05 35.10 2,978,500 101,955,000 34.230 17.20 17.43 17.45 16.72 17.76 5,887,567 17.317 -6.85%
2008-01-21 0 36.50 36.45 36.50 36.45 38.00 1,839,000 67,970,600 36.961 18.47 18.44 18.47 18.44 19.22 3,635,131 18.698 -3.18%
2008-01-18 0 37.70 37.50 37.70 36.50 38.45 3,907,048 145,352,879 37.203 19.07 18.97 19.07 18.47 19.45 7,723,018 18.821 -1.44%
2008-01-17 0 38.25 38.25 38.65 36.65 38.60 2,926,491 109,616,423 37.457 19.35 19.35 19.55 18.54 19.53 5,784,762 18.949 0.79%
2008-01-16 0 37.95 37.65 38.10 36.40 38.30 4,678,393 175,149,560 37.438 19.20 19.05 19.27 18.41 19.38 9,247,727 18.940 -1.04%
2008-01-15 0 38.35 38.40 39.05 38.25 40.00 3,147,515 123,192,429 39.140 19.40 19.43 19.76 19.35 20.24 6,221,657 19.801 -0.78%
2008-01-14 0 38.65 38.60 38.65 38.55 41.00 1,297,008 51,510,028 39.715 19.55 19.53 19.55 19.50 20.74 2,563,781 20.091 -5.04%
2008-01-11 0 40.70 40.65 41.00 40.60 42.20 689,199 28,470,119 41.309 20.59 20.56 20.74 20.54 21.35 1,362,332 20.898 -1.33%
2008-01-10 0 41.25 41.15 41.50 41.05 41.85 782,000 32,354,300 41.374 20.87 20.82 20.99 20.77 21.17 1,545,771 20.931 -0.84%
2008-01-09 0 41.60 41.40 42.00 40.70 42.00 948,000 39,306,465 41.463 21.05 20.94 21.25 20.59 21.25 1,873,901 20.976 0.60%
2008-01-08 0 41.35 41.20 41.25 41.25 43.05 2,519,000 106,605,200 42.320 20.92 20.84 20.87 20.87 21.78 4,979,279 21.410 -1.31%
2008-01-07 0 41.90 41.70 42.00 40.20 42.00 964,458 39,527,515 40.984 21.20 21.10 21.25 20.34 21.25 1,906,433 20.734 0.48%
2008-01-04 0 41.70 41.70 42.30 41.30 42.50 535,207 22,509,911 42.058 21.10 21.10 21.40 20.89 21.50 1,057,938 21.277 1.58%
2008-01-03 0 41.05 41.05 41.40 40.40 41.95 494,000 20,502,900 41.504 20.77 20.77 20.94 20.44 21.22 976,484 20.997 -1.32%
2008-01-02 0 41.60 41.45 41.50 41.45 43.45 727,000 30,590,000 42.077 21.05 20.97 20.99 20.97 21.98 1,437,053 21.287 -2.35%
2007-12-31 0 42.60 42.80 42.90 40.20 42.85 312,000 12,941,700 41.480 21.55 21.65 21.70 20.34 21.68 616,727 20.984 4.67%
2007-12-28 0 40.70 40.35 40.40 40.35 41.75 1,091,892 44,785,669 41.017 20.59 20.41 20.44 20.41 21.12 2,158,331 20.750 -2.98%
2007-12-27 0 41.95 41.75 41.95 40.90 42.90 570,000 23,866,950 41.872 21.22 21.12 21.22 20.69 21.70 1,126,713 21.183 1.33%
2007-12-24 0 41.40 41.15 41.40 40.70 41.65 516,000 21,344,550 41.365 20.94 20.82 20.94 20.59 21.07 1,019,971 20.927 3.50%
2007-12-21 0 40.00 40.00 40.50 40.00 41.45 1,121,700 45,791,800 40.824 20.24 20.24 20.49 20.24 20.97 2,217,252 20.653 -1.11%
2007-12-20 0 40.45 40.25 40.55 39.20 40.75 1,224,032 48,954,099 39.994 20.46 20.36 20.51 19.83 20.62 2,419,530 20.233 1.63%
2007-12-19 0 39.80 39.55 39.80 38.80 39.85 1,205,758 47,394,789 39.307 20.13 20.01 20.13 19.63 20.16 2,383,408 19.885 3.11%
2007-12-18 0 38.60 38.50 38.60 37.20 39.60 1,462,889 56,760,980 38.801 19.53 19.48 19.53 18.82 20.03 2,891,676 19.629 -2.28%
2007-12-17 0 39.50 39.10 39.60 38.20 40.95 1,258,000 49,428,620 39.291 19.98 19.78 20.03 19.33 20.72 2,486,674 19.877 -5.95%
2007-12-14 0 42.00 42.20 42.80 40.00 43.00 2,004,000 82,341,086 41.088 21.25 21.35 21.65 20.24 21.75 3,961,284 20.786 0.24%
2007-12-13 0 41.90 41.80 41.85 41.80 43.90 2,255,053 96,628,079 42.850 21.20 21.15 21.17 21.15 22.21 4,457,538 21.677 -3.57%
2007-12-12 0 43.45 43.30 43.45 42.75 43.95 2,266,180 98,412,755 43.427 21.98 21.91 21.98 21.63 22.23 4,479,532 21.969 -2.91%
2007-12-11 0 44.75 44.80 45.00 44.20 45.80 2,251,618 101,036,378 44.873 22.64 22.66 22.77 22.36 23.17 4,450,748 22.701 -1.97%
2007-12-10 0 45.65 45.95 46.05 45.30 46.90 2,311,043 105,758,818 45.762 23.09 23.25 23.30 22.92 23.73 4,568,213 23.151 -1.40%
2007-12-07 0 46.30 46.00 46.20 44.80 46.95 2,535,175 116,719,041 46.040 23.42 23.27 23.37 22.66 23.75 5,011,252 23.291 0.87%
2007-12-06 0 45.90 45.30 45.90 45.10 46.50 2,610,883 118,503,036 45.388 23.22 22.92 23.22 22.82 23.52 5,160,903 22.962 2.00%
2007-12-05 0 45.00 45.05 45.10 43.65 46.30 3,535,913 157,496,566 44.542 22.77 22.79 22.82 22.08 23.42 6,989,399 22.534 -1.10%
2007-12-04 0 45.50 44.80 45.00 42.90 47.00 4,377,000 192,125,791 43.894 23.02 22.66 22.77 21.70 23.78 8,651,966 22.206 0.33%
2007-12-03 0 45.35 45.35 45.50 42.50 45.80 4,711,376 209,660,704 44.501 22.94 22.94 23.02 21.50 23.17 9,312,924 22.513 2.14%
2007-11-30 0 44.40 44.25 44.30 43.40 46.00 14,973,872 670,432,200 44.773 22.46 22.39 22.41 21.96 23.27 29,598,684 22.651 2.19%
2007-11-29 0 43.45 43.45 43.50 41.75 44.05 6,692,810 286,531,262 42.812 21.98 21.98 22.01 21.12 22.28 13,229,602 21.658 5.33%
2007-11-28 0 41.25 41.25 41.30 39.15 41.80 3,947,058 158,065,094 40.046 20.87 20.87 20.89 19.81 21.15 7,802,105 20.259 3.77%
2007-11-27 0 39.75 39.60 39.70 39.15 40.70 2,087,820 83,164,304 39.833 20.11 20.03 20.08 19.81 20.59 4,126,970 20.151 -0.13%
2007-11-26 0 39.80 39.70 39.80 38.00 39.80 2,440,200 96,088,050 39.377 20.13 20.08 20.13 19.22 20.13 4,823,516 19.921 5.01%
2007-11-23 0 37.90 38.35 38.50 37.20 38.65 1,301,000 49,079,000 37.724 19.17 19.40 19.48 18.82 19.55 2,571,672 19.084 2.99%
2007-11-22 0 36.80 36.80 36.85 36.10 38.30 1,938,451 72,589,852 37.447 18.62 18.62 18.64 18.26 19.38 3,831,714 18.944 -0.81%
2007-11-21 0 37.10 37.60 37.65 36.95 39.00 1,297,769 48,606,641 37.454 18.77 19.02 19.05 18.69 19.73 2,565,285 18.948 -1.98%
2007-11-20 0 37.85 38.00 38.50 36.70 39.00 3,655,916 137,014,273 37.477 19.15 19.22 19.48 18.57 19.73 7,226,608 18.960 -2.45%
2007-11-19 0 38.80 38.50 38.55 38.00 39.60 2,149,000 82,780,200 38.520 19.63 19.48 19.50 19.22 20.03 4,247,904 19.487 -0.77%
2007-11-16 0 39.10 39.10 39.50 39.00 40.10 2,059,000 81,153,850 39.414 19.78 19.78 19.98 19.73 20.29 4,070,002 19.940 -5.10%
2007-11-15 0 41.20 40.80 41.20 40.05 41.65 1,943,500 79,378,725 40.843 20.84 20.64 20.84 20.26 21.07 3,841,694 20.662 1.98%
2007-11-14 0 40.40 40.05 40.40 39.95 42.25 3,472,000 142,117,000 40.932 20.44 20.26 20.44 20.21 21.37 6,863,063 20.708 1.76%
2007-11-13 0 39.70 39.40 39.95 38.50 40.70 1,621,862 63,401,109 39.092 20.08 19.93 20.21 19.48 20.59 3,205,916 19.776 -0.63%
2007-11-12 0 39.95 39.60 39.95 38.80 40.50 2,244,000 88,585,250 39.476 20.21 20.03 20.21 19.63 20.49 4,435,689 19.971 -6.44%
2007-11-09 0 42.70 42.20 42.70 41.40 43.05 2,034,297 86,028,260 42.289 21.60 21.35 21.60 20.94 21.78 4,021,172 21.394 2.52%
2007-11-08 0 41.65 41.85 42.00 40.70 42.90 3,920,624 163,734,486 41.762 21.07 21.17 21.25 20.59 21.70 7,749,853 21.127 -1.19%
2007-11-07 0 42.15 42.15 42.30 41.05 43.80 4,018,101 169,480,109 42.179 21.32 21.32 21.40 20.77 22.16 7,942,535 21.338 7.25%
2007-11-06 0 39.30 39.25 39.30 37.55 39.90 7,420,000 289,399,250 39.003 19.88 19.86 19.88 19.00 20.19 14,667,030 19.731 -0.76%
2007-11-05 0 39.60 39.55 39.60 39.30 42.70 1,674,395 68,157,549 40.706 20.03 20.01 20.03 19.88 21.60 3,309,758 20.593 -7.26%
2007-11-02 0 42.70 42.60 43.00 42.55 44.25 1,227,622 54,024,518 44.007 21.60 21.55 21.75 21.53 22.39 2,426,627 22.263 -4.58%
2007-11-01 0 44.75 44.85 45.30 44.25 45.90 772,724 34,888,982 45.151 22.64 22.69 22.92 22.39 23.22 1,527,435 22.842 -1.43%
2007-10-31 0 45.40 45.70 45.80 42.20 46.20 3,900,883 173,768,237 44.546 22.97 23.12 23.17 21.35 23.37 7,710,831 22.536 -0.87%
2007-10-30 0 45.80 45.80 45.85 44.70 46.50 1,274,000 58,133,337 45.631 23.17 23.17 23.20 22.61 23.52 2,518,301 23.084 -1.51%
2007-10-29 0 46.50 46.00 46.05 43.50 48.40 5,235,502 240,904,176 46.014 23.52 23.27 23.30 22.01 24.49 10,348,958 23.278 8.18%
2007-10-26 0 43.45 42.70 43.40 42.00 45.00 6,775,851 295,347,920 43.588 21.75 21.37 21.72 21.02 22.52 13,538,638 21.815 4.20%
2007-10-25 0 41.70 41.35 41.50 40.35 43.00 2,881,000 119,974,850 41.643 20.87 20.69 20.77 20.19 21.52 5,756,445 20.842 -0.71%
2007-10-24 0 42.00 42.00 42.35 42.00 42.90 2,798,084 118,948,617 42.511 21.02 21.02 21.20 21.02 21.47 5,590,773 21.276 1.45%
2007-10-23 0 41.40 41.40 41.75 40.60 42.60 2,401,000 100,436,800 41.831 20.72 20.72 20.90 20.32 21.32 4,797,371 20.936 1.72%
2007-10-22 0 40.70 40.70 40.95 39.00 41.00 2,913,800 118,437,990 40.647 20.37 20.37 20.49 19.52 20.52 5,821,982 20.343 -2.28%
2007-10-18 0 41.65 41.50 41.55 41.50 43.40 1,227,000 51,906,626 42.304 20.85 20.77 20.80 20.77 21.72 2,451,634 21.172 -2.57%
2007-10-17 0 42.75 42.85 42.90 41.50 43.55 1,465,885 62,264,002 42.475 21.40 21.45 21.47 20.77 21.80 2,928,944 21.258 -0.58%
2007-10-16 0 43.00 42.50 43.00 42.50 43.95 682,600 29,547,565 43.287 21.52 21.27 21.52 21.27 22.00 1,363,884 21.664 -2.27%
2007-10-15 0 44.00 44.00 44.10 42.95 45.00 1,365,500 59,530,450 43.596 22.02 22.02 22.07 21.50 22.52 2,728,367 21.819 -0.90%
2007-10-12 0 44.40 44.25 44.40 43.60 45.15 1,265,800 56,329,670 44.501 22.22 22.15 22.22 21.82 22.60 2,529,160 22.272 -1.11%
2007-10-11 0 44.90 44.95 45.00 43.80 46.85 1,988,564 89,038,754 44.775 22.47 22.50 22.52 21.92 23.45 3,973,294 22.409 -4.16%
2007-10-10 0 46.85 45.60 46.85 44.80 47.70 3,133,850 146,095,413 46.619 23.45 22.82 23.45 22.42 23.87 6,261,658 23.332 7.45%
2007-10-09 0 43.60 43.60 43.80 42.45 44.00 2,855,000 123,485,290 43.252 21.82 21.82 21.92 21.25 22.02 5,704,496 21.647 0.81%
2007-10-08 0 43.25 43.15 43.35 41.60 44.30 1,570,000 67,968,772 43.292 21.65 21.60 21.70 20.82 22.17 3,136,973 21.667 3.84%
2007-10-05 0 41.65 41.65 42.00 40.70 42.50 2,747,000 115,005,660 41.866 20.85 20.85 21.02 20.37 21.27 5,488,704 20.953 1.59%
2007-10-04 0 41.00 40.75 40.95 40.00 43.70 1,791,000 74,241,450 41.453 20.52 20.39 20.49 20.02 21.87 3,578,547 20.746 -6.39%
2007-10-03 0 43.80 43.80 44.10 43.70 45.45 1,567,012 69,876,460 44.592 21.92 21.92 22.07 21.87 22.75 3,131,003 22.318 -1.79%
2007-10-02 0 44.60 43.75 44.65 43.50 45.50 2,108,500 93,911,144 44.539 22.32 21.90 22.35 21.77 22.77 4,212,935 22.291 0.90%
2007-09-28 0 44.20 44.45 44.50 42.65 45.00 2,492,880 108,731,388 43.617 22.12 22.25 22.27 21.35 22.52 4,980,954 21.829 2.91%
2007-09-27 0 42.95 42.05 42.95 41.80 43.10 1,808,585 76,842,859 42.488 21.50 21.05 21.50 20.92 21.57 3,613,683 21.264 0.94%
2007-09-25 0 42.55 42.35 42.55 42.25 43.40 1,223,000 52,137,450 42.631 21.30 21.20 21.30 21.15 21.72 2,443,642 21.336 1.31%
2007-09-24 0 42.00 42.00 42.95 41.80 44.65 1,460,084 62,856,215 43.050 21.02 21.02 21.50 20.92 22.35 2,917,353 21.546 1.94%
2007-09-21 0 41.20 40.85 41.35 40.70 42.50 1,468,000 60,317,700 41.088 20.62 20.44 20.69 20.37 21.27 2,933,170 20.564 -2.94%
2007-09-20 0 42.45 41.75 41.80 41.80 43.95 786,000 33,651,008 42.813 21.25 20.90 20.92 20.92 22.00 1,570,485 21.427 -0.35%
2007-09-19 0 42.60 42.55 42.60 39.95 44.20 2,401,250 103,005,725 42.897 21.32 21.30 21.32 19.99 22.12 4,797,870 21.469 8.12%
2007-09-18 0 39.40 39.15 39.60 38.60 40.00 1,375,325 53,770,821 39.097 19.72 19.59 19.82 19.32 20.02 2,747,998 19.567 -3.67%
2007-09-17 0 40.90 40.70 40.90 40.70 42.65 842,685 35,211,902 41.785 20.47 20.37 20.47 20.37 21.35 1,683,745 20.913 -2.62%
2007-09-14 0 42.00 42.00 42.80 42.00 44.15 1,887,349 82,487,347 43.705 21.02 21.02 21.42 21.02 22.10 3,771,059 21.874 -0.24%
2007-09-13 0 42.10 42.00 42.10 41.00 43.95 2,282,700 96,742,640 42.381 21.07 21.02 21.07 20.52 22.00 4,560,999 21.211 3.06%
2007-09-12 0 40.85 40.10 40.55 38.95 41.00 2,353,873 94,261,331 40.045 20.44 20.07 20.29 19.49 20.52 4,703,208 20.042 8.36%
2007-09-11 0 37.70 38.25 38.30 37.50 39.75 2,160,500 83,626,625 38.707 18.87 19.14 19.17 18.77 19.89 4,316,835 19.372 -2.46%
2007-09-10 0 38.65 38.10 38.65 35.65 38.95 1,735,000 66,105,750 38.101 19.34 19.07 19.34 17.84 19.49 3,466,655 19.069 -1.02%
2007-09-07 0 39.05 38.55 39.05 38.30 40.30 1,948,250 76,718,182 39.378 19.54 19.29 19.54 19.17 20.17 3,892,744 19.708 -1.14%
2007-09-06 0 39.50 39.40 39.50 39.00 39.80 399,115 15,744,412 39.448 19.77 19.72 19.77 19.52 19.92 797,460 19.743 -0.13%
2007-09-05 0 39.55 39.20 39.50 38.00 39.80 1,538,763 60,438,958 39.278 19.79 19.62 19.77 19.02 19.92 3,074,559 19.658 4.08%
2007-09-04 0 38.00 37.35 37.95 36.80 38.80 843,800 31,974,866 37.894 19.02 18.69 18.99 18.42 19.42 1,685,973 18.965 3.12%
2007-09-03 0 36.85 36.60 36.85 36.45 37.25 484,820 17,823,252 36.763 18.44 18.32 18.44 18.24 18.64 968,705 18.399 -1.07%
2007-08-31 0 37.25 37.25 37.30 35.35 37.40 844,500 31,114,050 36.843 18.64 18.64 18.67 17.69 18.72 1,687,372 18.439 3.91%
2007-08-30 0 35.85 35.85 36.10 35.40 36.85 1,436,043 51,773,163 36.053 17.94 17.94 18.07 17.72 18.44 2,869,317 18.044 1.99%
2007-08-29 0 35.15 35.00 35.15 34.25 35.50 782,484 27,479,298 35.118 17.59 17.52 17.59 17.14 17.77 1,563,459 17.576 -2.09%
2007-08-28 0 35.90 35.75 35.90 35.75 37.20 1,167,000 42,352,500 36.292 17.97 17.89 17.97 17.89 18.62 2,331,750 18.163 -1.91%
2007-08-27 0 36.60 36.30 36.60 35.40 37.20 1,634,100 59,292,732 36.285 18.32 18.17 18.32 17.72 18.62 3,265,049 18.160 1.67%
2007-08-24 0 36.00 35.75 35.80 34.50 36.25 352,200 12,552,970 35.642 18.02 17.89 17.92 17.27 18.14 703,721 17.838 0.00%
2007-08-23 0 36.00 36.10 36.15 35.40 39.70 1,140,156 41,270,827 36.198 18.02 18.07 18.09 17.72 19.87 2,278,114 18.116 2.86%
2007-08-22 0 35.00 34.55 34.75 33.95 35.00 2,563,817 88,238,441 34.417 17.52 17.29 17.39 16.99 17.52 5,122,691 17.225 2.79%
2007-08-21 0 34.05 34.00 34.05 33.00 34.90 1,512,612 51,413,674 33.990 17.04 17.02 17.04 16.52 17.47 3,022,308 17.011 4.13%
2007-08-20 0 32.70 32.70 32.95 32.00 34.00 1,650,000 53,310,500 32.309 16.37 16.37 16.49 16.02 17.02 3,296,819 16.170 4.47%
2007-08-17 0 31.30 30.65 31.15 29.10 32.60 3,602,435 109,485,596 30.392 15.67 15.34 15.59 14.56 16.32 7,197,924 15.211 -2.19%
2007-08-16 0 32.00 32.00 32.20 30.45 32.40 4,662,373 148,192,774 31.785 16.02 16.02 16.12 15.24 16.22 9,315,757 15.908 -3.03%
2007-08-15 0 33.00 33.00 33.05 32.50 33.10 1,606,300 52,753,775 32.842 16.52 16.52 16.54 16.27 16.57 3,209,503 16.437 -1.05%
2007-08-14 0 33.35 33.25 33.40 32.90 33.65 677,000 22,503,250 33.240 16.69 16.64 16.72 16.47 16.84 1,352,695 16.636 0.00%
2007-08-13 0 33.35 33.40 33.55 32.85 34.10 1,760,890 58,284,798 33.100 16.69 16.72 16.79 16.44 17.07 3,518,385 16.566 1.68%
2007-08-10 0 32.80 32.70 32.80 31.80 34.70 3,284,300 107,489,680 32.728 16.42 16.37 16.42 15.92 17.37 6,562,268 16.380 -6.42%
2007-08-09 0 35.05 35.00 35.55 35.00 36.40 6,535,493 230,619,058 35.287 17.54 17.52 17.79 17.52 18.22 13,058,385 17.661 1.15%
2007-08-08 0 34.65 34.60 34.65 34.40 35.20 3,027,000 105,511,075 34.857 17.34 17.32 17.34 17.22 17.62 6,048,164 17.445 -0.72%
2007-08-07 0 34.90 34.80 34.90 34.60 35.65 1,539,500 53,710,550 34.888 17.47 17.42 17.47 17.32 17.84 3,076,032 17.461 0.29%
2007-08-06 0 34.80 34.80 34.90 34.75 36.00 2,039,117 71,292,910 34.963 17.42 17.42 17.47 17.39 18.02 4,074,303 17.498 -4.66%
2007-08-03 0 36.50 36.50 36.55 36.10 36.85 3,422,670 125,495,456 36.666 18.27 18.27 18.29 18.07 18.44 6,838,741 18.351 -1.35%
2007-08-02 0 37.00 37.00 37.05 36.80 38.05 3,112,255 116,153,581 37.321 18.52 18.52 18.54 18.42 19.04 6,218,510 18.679 -2.37%
2007-08-01 0 37.90 37.90 38.30 37.75 39.00 1,193,000 45,370,150 38.030 18.97 18.97 19.17 18.89 19.52 2,383,700 19.033 -2.07%
2007-07-31 0 38.70 39.50 39.70 37.35 39.50 2,902,655 108,808,813 37.486 19.37 19.77 19.87 18.69 19.77 5,799,714 18.761 3.48%
2007-07-30 0 37.40 37.40 37.70 37.25 38.00 816,000 30,531,100 37.416 18.72 18.72 18.87 18.64 19.02 1,630,427 18.726 -0.40%
2007-07-27 0 37.55 37.45 37.55 37.00 37.70 2,219,000 82,980,510 37.395 18.79 18.74 18.79 18.52 18.87 4,433,722 18.716 -2.34%
2007-07-26 0 38.45 38.30 38.45 38.05 39.40 4,740,500 184,836,802 38.991 19.24 19.17 19.24 19.04 19.72 9,471,860 19.514 -2.41%
2007-07-25 0 39.40 39.30 39.40 39.20 40.00 3,640,966 144,425,447 39.667 19.72 19.67 19.72 19.62 20.02 7,274,912 19.853 -1.75%
2007-07-24 0 40.10 40.00 40.20 39.10 40.50 2,318,917 92,638,272 39.949 20.07 20.02 20.12 19.57 20.27 4,633,363 19.994 2.17%
2007-07-23 0 39.25 39.25 39.45 38.30 39.50 2,228,000 86,714,350 38.920 19.64 19.64 19.74 19.17 19.77 4,451,704 19.479 2.08%
2007-07-20 0 38.45 38.45 39.00 37.80 39.00 790,400 30,332,700 38.376 19.24 19.24 19.52 18.92 19.52 1,579,276 19.207 1.72%
2007-07-19 0 37.80 37.80 38.10 37.70 38.35 1,236,000 46,734,982 37.811 18.92 18.92 19.07 18.87 19.19 2,469,617 18.924 -0.66%
2007-07-18 0 38.05 38.00 38.35 37.75 39.00 3,199,084 122,446,587 38.276 19.04 19.02 19.19 18.89 19.52 6,392,000 19.156 -3.79%
2007-07-17 0 39.55 39.30 39.55 39.00 39.55 400,400 15,737,534 39.305 19.79 19.67 19.79 19.52 19.79 800,028 19.671 1.28%
2007-07-16 0 39.05 39.05 39.20 38.90 39.35 1,443,566 56,431,275 39.092 19.54 19.54 19.62 19.47 19.69 2,884,349 19.565 1.43%
2007-07-13 0 38.50 38.20 38.50 37.75 38.50 996,325 37,768,678 37.908 19.27 19.12 19.27 18.89 19.27 1,990,729 18.972 3.91%
2007-07-12 0 37.05 37.05 37.40 36.85 37.45 868,207 32,191,493 37.078 18.54 18.54 18.72 18.44 18.74 1,734,740 18.557 0.14%
2007-07-11 0 37.00 37.00 37.40 36.45 37.50 2,360,797 87,343,639 36.998 18.52 18.52 18.72 18.24 18.77 4,717,042 18.517 0.27%
2007-07-10 0 36.90 36.95 37.00 36.80 37.75 1,455,000 54,004,550 37.117 18.47 18.49 18.52 18.42 18.89 2,907,195 18.576 -1.86%
2007-07-09 0 37.60 37.60 37.75 37.25 38.50 2,774,000 104,169,500 37.552 18.82 18.82 18.89 18.64 19.27 5,542,652 18.794 4.16%
2007-07-06 0 36.10 36.10 36.20 35.80 36.55 867,000 31,537,150 36.375 18.07 18.07 18.12 17.92 18.29 1,732,328 18.205 -0.69%
2007-07-05 0 36.35 35.80 36.35 35.45 36.35 225,750 8,090,988 35.840 18.19 17.92 18.19 17.74 18.19 451,065 17.938 3.12%
2007-07-04 0 35.25 35.25 35.40 34.85 35.75 1,514,090 53,280,333 35.190 17.64 17.64 17.72 17.44 17.89 3,025,261 17.612 -1.67%
2007-07-03 0 35.85 36.10 36.15 35.20 36.40 1,328,240 47,528,709 35.783 17.94 18.07 18.09 17.62 18.22 2,653,919 17.909 1.56%
2007-06-29 0 35.30 35.30 35.40 33.70 35.50 2,546,200 88,648,239 34.816 17.67 17.67 17.72 16.87 17.77 5,087,491 17.425 0.86%
2007-06-28 0 35.00 35.00 35.20 34.15 35.25 1,138,034 39,418,709 34.638 17.52 17.52 17.62 17.09 17.64 2,273,874 17.335 2.49%
2007-06-27 0 34.15 34.10 34.25 33.85 35.15 3,338,411 114,846,809 34.402 17.09 17.07 17.14 16.94 17.59 6,670,385 17.217 -3.12%
2007-06-26 0 35.25 35.10 35.25 35.05 35.60 2,663,490 94,094,721 35.328 17.64 17.57 17.64 17.54 17.82 5,321,845 17.681 -1.12%
2007-06-25 0 35.65 35.65 35.80 35.60 36.35 3,235,203 116,082,213 35.881 17.84 17.84 17.92 17.82 18.19 6,464,168 17.958 -2.06%
2007-06-22 0 36.40 36.40 36.50 36.00 37.15 2,328,775 84,724,893 36.382 18.22 18.22 18.27 18.02 18.59 4,653,060 18.208 -2.02%
2007-06-21 0 37.15 37.05 37.25 35.90 37.25 1,481,707 54,513,739 36.791 18.59 18.54 18.64 17.97 18.64 2,960,557 18.413 4.06%
2007-06-20 0 35.70 35.70 35.90 35.40 36.00 2,735,900 97,703,207 35.712 17.87 17.87 17.97 17.72 18.02 5,466,525 17.873 0.28%
2007-06-18 0 35.60 35.40 35.60 34.05 35.75 1,704,200 59,491,110 34.909 17.82 17.72 17.82 17.04 17.89 3,405,114 17.471 2.30%
2007-06-15 0 34.80 34.05 34.80 33.10 37.00 2,847,900 95,943,652 33.689 17.42 17.04 17.42 16.57 18.52 5,690,309 16.861 4.19%
2007-06-14 0 33.40 33.30 33.55 33.00 33.60 1,062,000 35,385,600 33.320 16.72 16.67 16.79 16.52 16.82 2,121,952 16.676 2.14%
2007-06-13 0 32.70 32.70 33.20 32.30 33.05 1,242,661 40,652,423 32.714 16.37 16.37 16.62 16.17 16.54 2,482,926 16.373 0.15%
2007-06-12 0 32.65 32.55 32.70 32.35 32.70 1,521,000 49,511,000 32.552 16.34 16.29 16.37 16.19 16.37 3,039,067 16.292 -0.15%
2007-06-11 0 32.70 32.65 32.70 32.00 32.85 2,755,000 90,014,070 32.673 16.37 16.34 16.37 16.02 16.44 5,504,688 16.352 3.15%
2007-06-08 0 31.70 31.90 32.00 31.50 32.50 1,808,000 58,035,800 32.099 15.87 15.97 16.02 15.77 16.27 3,612,514 16.065 -3.94%
2007-06-07 0 33.00 32.80 33.10 31.85 33.00 1,557,000 50,503,500 32.436 16.52 16.42 16.57 15.94 16.52 3,110,998 16.234 -0.60%
2007-06-06 0 33.20 33.10 33.20 32.10 33.20 1,442,855 47,528,425 32.941 16.62 16.57 16.62 16.07 16.62 2,882,928 16.486 2.31%
2007-06-05 0 32.45 32.80 32.95 31.50 33.40 2,556,650 83,683,418 32.732 16.24 16.42 16.49 15.77 16.72 5,108,371 16.382 -1.37%
2007-06-04 0 32.90 32.90 33.15 32.80 33.50 1,260,300 41,615,479 33.020 16.47 16.47 16.59 16.42 16.77 2,518,170 16.526 2.17%
2007-06-01 0 32.20 32.65 32.70 31.45 32.70 1,519,861 48,419,158 31.858 16.12 16.34 16.37 15.74 16.37 3,036,792 15.944 2.71%
2007-05-31 0 31.35 31.40 31.50 30.00 31.50 1,719,600 52,607,480 30.593 15.69 15.72 15.77 15.01 15.77 3,435,885 15.311 3.98%
2007-05-30 0 30.15 30.30 30.35 29.90 30.40 1,132,000 34,057,200 30.086 15.09 15.16 15.19 14.96 15.21 2,261,817 15.057 -0.50%
2007-05-29 0 30.30 30.10 30.30 29.80 30.50 1,744,400 52,608,060 30.158 15.16 15.06 15.16 14.91 15.26 3,485,437 15.094 0.66%
2007-05-28 0 30.10 30.00 30.10 29.75 30.55 1,682,000 50,726,000 30.158 15.06 15.01 15.06 14.89 15.29 3,360,757 15.094 0.00%
2007-05-25 0 30.10 30.05 30.10 30.05 30.95 2,051,000 62,836,150 30.637 15.06 15.04 15.06 15.04 15.49 4,098,046 15.333 -3.83%
2007-05-23 0 31.30 31.05 31.40 31.00 31.95 1,118,200 35,026,120 31.324 15.67 15.54 15.72 15.51 15.99 2,234,244 15.677 -0.63%
2007-05-22 0 31.50 31.50 31.65 30.70 31.95 1,645,000 51,743,773 31.455 15.77 15.77 15.84 15.36 15.99 3,286,828 15.743 -0.47%
2007-05-21 0 31.65 31.05 31.70 30.00 31.80 1,953,100 59,958,480 30.699 15.84 15.54 15.87 15.01 15.92 3,902,434 15.364 3.43%
2007-05-18 0 30.60 30.60 30.80 29.50 31.30 2,047,000 62,864,941 30.711 15.31 15.31 15.41 14.76 15.67 4,090,053 15.370 -2.39%
2007-05-17 0 31.35 31.20 31.35 31.10 31.50 1,207,000 37,783,600 31.304 15.69 15.62 15.69 15.57 15.77 2,411,673 15.667 0.48%
2007-05-16 0 31.20 31.15 31.25 30.95 31.40 1,689,064 52,681,843 31.190 15.62 15.59 15.64 15.49 15.72 3,374,871 15.610 -0.32%
2007-05-15 0 31.30 31.25 31.50 31.30 31.80 624,000 19,640,150 31.475 15.67 15.64 15.77 15.67 15.92 1,246,797 15.752 -0.32%
2007-05-14 0 31.40 31.05 31.40 30.95 31.50 2,819,765 87,214,642 30.930 15.72 15.54 15.72 15.49 15.77 5,634,093 15.480 0.64%
2007-05-11 0 31.20 31.00 31.20 29.95 31.25 32,043,658 976,378,334 30.470 15.62 15.51 15.62 14.99 15.64 64,025,535 15.250 -0.95%
2007-05-10 0 31.50 31.50 31.80 31.35 31.80 661,250 20,827,350 31.497 15.77 15.77 15.92 15.69 15.92 1,321,225 15.764 0.16%
2007-05-09 0 31.45 31.30 31.45 31.15 31.95 1,104,000 34,673,650 31.407 15.74 15.67 15.74 15.59 15.99 2,205,871 15.719 0.96%
2007-05-08 0 31.15 31.05 31.40 30.95 31.70 832,000 25,990,550 31.239 15.59 15.54 15.72 15.49 15.87 1,662,396 15.634 -1.11%
2007-05-07 0 31.50 31.35 31.55 31.10 32.00 1,840,125 58,068,331 31.557 15.77 15.69 15.79 15.57 16.02 3,676,702 15.794 0.64%
2007-05-04 0 31.30 31.00 31.30 30.50 31.50 1,116,500 34,899,450 31.258 15.67 15.51 15.67 15.26 15.77 2,230,847 15.644 1.46%
2007-05-03 0 30.85 30.85 30.90 30.50 31.05 1,486,800 45,732,299 30.759 15.44 15.44 15.46 15.26 15.54 2,970,733 15.394 0.49%
2007-05-02 0 30.70 30.65 30.70 30.20 30.70 2,998,827 91,351,656 30.462 15.36 15.34 15.36 15.11 15.36 5,991,872 15.246 1.99%
2007-04-30 0 30.10 30.10 30.45 29.70 30.50 1,022,000 30,789,350 30.127 15.06 15.06 15.24 14.86 15.26 2,042,030 15.078 -0.82%
2007-04-27 0 30.35 30.15 30.35 29.85 30.50 1,875,200 56,590,530 30.178 15.19 15.09 15.19 14.94 15.26 3,746,785 15.104 0.33%
2007-04-26 0 30.25 30.20 30.30 30.05 30.50 907,266 27,413,672 30.216 15.14 15.11 15.16 15.04 15.26 1,812,783 15.122 1.34%
2007-04-25 0 29.85 29.70 29.90 29.60 30.15 1,523,000 45,378,100 29.795 14.94 14.86 14.96 14.81 15.09 3,043,064 14.912 -1.32%
2007-04-24 0 30.25 30.10 30.25 29.65 30.50 2,271,500 68,655,000 30.225 15.14 15.06 15.14 14.84 15.26 4,538,621 15.127 -0.49%
2007-04-23 0 30.40 30.40 30.45 29.90 30.50 813,500 24,679,950 30.338 15.21 15.21 15.24 14.96 15.26 1,625,432 15.184 3.05%
2007-04-20 0 29.50 29.30 29.50 29.15 29.95 1,655,500 48,181,311 29.104 14.76 14.66 14.76 14.59 14.99 3,307,808 14.566 1.90%
2007-04-19 0 28.95 28.55 29.00 28.55 29.50 1,404,000 40,803,855 29.063 14.49 14.29 14.51 14.29 14.76 2,805,293 14.545 -0.34%
2007-04-18 0 29.05 29.05 29.15 29.00 30.20 816,599 23,953,421 29.333 14.54 14.54 14.59 14.51 15.11 1,631,624 14.681 -2.84%
2007-04-17 0 29.90 29.30 29.90 28.70 29.90 545,400 15,976,890 29.294 14.96 14.66 14.96 14.36 14.96 1,089,748 14.661 2.22%
2007-04-16 0 29.25 29.30 30.10 29.10 30.25 994,050 29,835,065 30.014 14.64 14.66 15.06 14.56 15.14 1,986,183 15.021 -0.51%
2007-04-13 0 29.40 29.25 29.40 29.00 30.50 1,048,000 30,875,094 29.461 14.71 14.64 14.71 14.51 15.26 2,093,979 14.745 -2.16%
2007-04-12 0 30.05 30.00 30.40 27.00 30.70 630,995 18,753,501 29.721 15.04 15.01 15.21 13.51 15.36 1,260,773 14.875 1.86%
2007-04-11 0 29.50 29.50 30.20 29.20 30.55 1,029,950 30,887,054 29.989 14.76 14.76 15.11 14.61 15.29 2,057,914 15.009 0.51%
2007-04-10 0 29.35 29.00 29.40 28.95 29.60 1,146,000 33,616,950 29.334 14.69 14.51 14.71 14.49 14.81 2,289,790 14.681 1.38%
2007-04-04 0 28.95 28.95 29.05 28.00 29.20 1,025,960 29,508,959 28.762 14.49 14.49 14.54 14.01 14.61 2,049,942 14.395 3.39%
2007-04-03 0 28.00 27.55 27.80 27.25 28.30 550,644 15,364,411 27.903 14.01 13.79 13.91 13.64 14.16 1,100,226 13.965 3.70%
2007-04-02 0 27.00 27.10 27.20 26.55 27.35 642,705 17,300,869 26.919 13.51 13.56 13.61 13.29 13.69 1,284,171 13.472 -2.35%
2007-03-30 0 27.65 27.25 27.65 26.80 28.05 634,600 17,486,940 27.556 13.84 13.64 13.84 13.41 14.04 1,267,976 13.791 0.91%
2007-03-29 0 27.40 27.25 27.40 27.00 27.85 823,000 22,516,950 27.360 13.71 13.64 13.71 13.51 13.94 1,644,413 13.693 -0.92%
2007-03-28 0 27.80 27.80 28.00 27.00 28.65 1,631,000 45,618,656 27.970 13.84 13.84 13.94 13.44 14.26 3,275,942 13.925 -2.97%
2007-03-27 0 28.65 28.55 28.65 28.15 29.00 1,037,000 29,709,250 28.649 14.26 14.21 14.26 14.02 14.44 2,082,865 14.264 -0.35%
2007-03-26 0 28.75 28.70 28.75 27.80 29.45 2,527,300 72,346,204 28.626 14.31 14.29 14.31 13.84 14.66 5,076,204 14.252 4.17%
2007-03-23 0 27.60 27.45 27.60 27.30 27.70 434,000 11,892,500 27.402 13.74 13.67 13.74 13.59 13.79 871,710 13.643 0.73%
2007-03-22 0 27.40 27.50 27.60 26.80 27.80 1,694,167 46,195,944 27.268 13.64 13.69 13.74 13.34 13.84 3,402,816 13.576 2.43%
2007-03-21 0 26.75 26.55 26.75 25.85 26.85 1,129,800 29,963,327 26.521 13.32 13.22 13.32 12.87 13.37 2,269,258 13.204 1.71%
2007-03-20 0 26.30 26.30 26.50 25.85 26.35 1,005,000 26,405,000 26.274 13.09 13.09 13.19 12.87 13.12 2,018,591 13.081 2.14%
2007-03-19 0 25.75 25.70 25.75 25.25 26.05 1,737,000 44,669,900 25.717 12.82 12.80 12.82 12.57 12.97 3,488,848 12.804 -0.96%
2007-03-16 0 26.00 25.75 26.05 25.65 26.40 3,936,230 102,308,796 25.992 12.94 12.82 12.97 12.77 13.14 7,906,108 12.940 1.17%
2007-03-15 0 25.70 25.40 25.70 25.20 26.30 1,672,000 42,651,900 25.510 12.80 12.65 12.80 12.55 13.09 3,358,293 12.700 0.78%
2007-03-14 0 25.50 25.25 25.50 24.85 26.15 2,853,500 72,367,823 25.361 12.70 12.57 12.70 12.37 13.02 5,731,392 12.627 -2.86%
2007-03-13 0 26.25 26.05 26.20 25.70 26.50 1,593,695 41,659,390 26.140 13.07 12.97 13.04 12.80 13.19 3,201,013 13.014 1.35%
2007-03-12 0 25.90 25.55 25.95 25.55 26.80 3,250,000 84,007,722 25.849 12.89 12.72 12.92 12.72 13.34 6,527,782 12.869 2.78%
2007-03-09 0 25.20 25.20 25.35 25.05 26.00 2,193,001 55,451,520 25.286 12.55 12.55 12.62 12.47 12.94 4,404,748 12.589 -0.98%
2007-03-08 0 25.45 25.05 25.50 24.80 25.50 2,580,000 64,740,730 25.093 12.67 12.47 12.70 12.35 12.70 5,182,054 12.493 1.80%
2007-03-07 0 25.00 24.95 25.00 24.90 25.20 2,018,000 50,464,142 25.007 12.45 12.42 12.45 12.40 12.55 4,053,250 12.450 1.83%
2007-03-06 0 24.55 24.55 24.85 24.10 25.60 2,017,500 49,625,600 24.598 12.22 12.22 12.37 12.00 12.75 4,052,246 12.246 -0.41%
2007-03-05 0 24.65 24.65 24.90 24.45 25.45 4,600,353 113,491,134 24.670 12.27 12.27 12.40 12.17 12.67 9,240,031 12.283 -3.71%
2007-03-02 0 25.60 25.10 25.70 24.80 26.50 1,994,069 50,426,765 25.288 12.75 12.50 12.80 12.35 13.19 4,005,184 12.590 -0.39%
2007-03-01 0 25.70 25.70 25.95 25.70 26.30 4,367,000 113,205,983 25.923 12.80 12.80 12.92 12.80 13.09 8,771,330 12.906 0.39%
2007-02-28 0 25.60 25.65 25.90 24.10 26.50 2,304,000 59,272,597 25.726 12.75 12.77 12.89 12.00 13.19 4,627,695 12.808 -4.12%
2007-02-27 0 26.70 26.40 26.70 26.40 27.50 634,207 16,945,956 26.720 13.29 13.14 13.29 13.14 13.69 1,273,835 13.303 -1.48%
2007-02-26 0 27.10 27.05 27.10 26.80 27.45 2,556,750 69,278,883 27.096 13.49 13.47 13.49 13.34 13.67 5,135,356 13.491 0.18%
2007-02-23 0 27.05 27.00 27.05 26.90 27.45 1,237,000 33,508,750 27.089 13.47 13.44 13.47 13.39 13.67 2,484,574 13.487 -0.18%
2007-02-22 0 27.10 27.10 27.15 27.05 27.45 991,000 26,889,930 27.134 13.49 13.49 13.52 13.47 13.67 1,990,471 13.509 0.00%
2007-02-21 0 27.10 26.85 27.10 26.80 27.80 896,300 24,366,055 27.185 13.49 13.37 13.49 13.34 13.84 1,800,262 13.535 -1.63%
2007-02-16 0 27.55 26.90 27.55 26.65 27.55 740,500 19,948,246 26.939 13.72 13.39 13.72 13.27 13.72 1,487,330 13.412 3.38%
2007-02-15 0 26.65 26.65 26.70 26.55 26.80 704,197 18,776,155 26.663 13.27 13.27 13.29 13.22 13.34 1,414,414 13.275 1.33%
2007-02-14 0 26.30 26.20 26.45 26.15 26.50 1,388,141 36,374,409 26.204 13.09 13.04 13.17 13.02 13.19 2,788,148 13.046 0.57%
2007-02-13 0 26.15 26.15 26.20 25.95 26.80 2,148,189 56,527,996 26.314 13.02 13.02 13.04 12.92 13.34 4,314,741 13.101 -1.88%
2007-02-12 0 26.65 26.60 26.65 26.40 27.10 1,190,100 31,847,525 26.760 13.27 13.24 13.27 13.14 13.49 2,390,373 13.323 -1.48%
2007-02-09 0 27.05 26.95 27.05 26.80 27.85 2,323,000 62,812,500 27.039 13.47 13.42 13.47 13.34 13.87 4,665,858 13.462 -2.87%
2007-02-08 0 27.85 27.70 27.85 26.55 27.95 1,545,000 41,966,214 27.163 13.87 13.79 13.87 13.22 13.92 3,103,207 13.523 4.50%
2007-02-07 0 26.65 26.65 26.80 26.50 26.95 1,546,433 41,234,760 26.664 13.27 13.27 13.34 13.19 13.42 3,106,085 13.275 -0.93%
2007-02-06 0 26.90 26.90 27.00 26.60 27.45 3,173,000 86,610,480 27.296 13.39 13.39 13.44 13.24 13.67 6,373,124 13.590 -1.65%
2007-02-05 0 27.35 27.35 27.85 27.00 29.40 544,000 15,251,724 28.036 13.62 13.62 13.87 13.44 14.64 1,092,650 13.958 -5.03%
2007-02-02 0 28.80 28.80 28.95 27.60 29.10 3,822,860 109,300,922 28.591 14.34 14.34 14.41 13.74 14.49 7,678,399 14.235 3.97%
2007-02-01 0 27.70 27.10 27.50 26.55 27.75 3,658,000 99,112,400 27.095 13.79 13.49 13.69 13.22 13.82 7,347,269 13.490 3.75%
2007-01-31 0 26.70 26.55 26.70 26.55 27.15 2,024,000 54,252,400 26.805 13.29 13.22 13.29 13.22 13.52 4,065,302 13.345 0.38%
2007-01-30 0 26.60 26.55 26.60 26.40 26.95 1,508,000 40,053,400 26.561 13.24 13.22 13.24 13.14 13.42 3,028,891 13.224 1.92%
2007-01-29 0 26.10 26.05 26.10 25.70 26.45 861,000 22,444,000 26.067 12.99 12.97 12.99 12.80 13.17 1,729,360 12.978 -1.14%
2007-01-26 0 26.40 26.40 26.50 26.35 26.60 1,610,000 42,592,600 26.455 13.14 13.14 13.19 13.12 13.24 3,233,763 13.171 -2.04%
2007-01-25 0 26.95 26.70 26.95 26.55 26.95 338,000 9,035,250 26.732 13.42 13.29 13.42 13.22 13.42 678,889 13.309 1.70%
2007-01-24 0 26.50 26.45 26.55 25.70 26.60 2,296,942 60,831,218 26.484 13.19 13.17 13.22 12.80 13.24 4,613,519 13.185 0.00%
2007-01-23 0 26.50 26.50 26.70 26.00 27.00 1,419,200 37,652,018 26.530 13.19 13.19 13.29 12.94 13.44 2,850,532 13.209 -0.19%
2007-01-22 0 26.55 26.55 26.60 26.55 27.50 1,004,287 27,034,950 26.920 13.22 13.22 13.24 13.22 13.69 2,017,159 13.402 1.53%
2007-01-19 0 26.15 26.10 26.70 25.90 26.90 1,243,083 32,843,445 26.421 13.02 12.99 13.29 12.89 13.39 2,496,792 13.154 1.75%
2007-01-18 0 25.70 25.55 25.85 25.50 26.20 1,638,800 42,074,645 25.674 12.80 12.72 12.87 12.70 13.04 3,291,609 12.782 0.98%
2007-01-17 0 25.45 25.35 25.40 24.20 25.60 1,095,250 27,559,550 25.163 12.67 12.62 12.65 12.05 12.75 2,199,862 12.528 1.80%
2007-01-16 0 25.00 24.75 25.00 24.50 25.20 2,154,600 53,436,170 24.801 12.45 12.32 12.45 12.20 12.55 4,327,618 12.348 1.83%
2007-01-15 0 24.55 24.45 24.55 24.30 24.60 1,173,000 28,812,250 24.563 12.22 12.17 12.22 12.10 12.25 2,356,027 12.229 1.45%
2007-01-12 0 24.20 24.15 24.20 23.95 24.30 2,245,068 54,244,429 24.162 12.05 12.02 12.05 11.92 12.10 4,509,327 12.029 2.54%
2007-01-11 0 23.60 23.55 23.60 23.40 23.70 2,280,737 53,835,762 23.605 11.75 11.72 11.75 11.65 11.80 4,580,970 11.752 2.39%
2007-01-10 0 23.05 23.00 23.05 22.95 23.10 1,091,800 25,111,400 23.000 11.48 11.45 11.48 11.43 11.50 2,192,933 11.451 0.44%
2007-01-09 0 22.95 22.95 23.00 22.80 23.25 2,057,700 47,356,960 23.015 11.43 11.43 11.45 11.35 11.58 4,132,990 11.458 2.23%
2007-01-08 0 22.45 22.45 22.90 22.40 23.00 4,359,765 98,549,077 22.604 11.18 11.18 11.40 11.15 11.45 8,756,798 11.254 -1.54%
2007-01-05 0 22.80 22.80 22.95 22.80 23.30 2,960,000 68,530,224 23.152 11.35 11.35 11.43 11.35 11.60 5,945,303 11.527 -0.87%
2007-01-04 0 23.00 23.00 23.05 23.00 23.40 1,986,000 46,014,800 23.170 11.45 11.45 11.48 11.45 11.65 3,988,977 11.535 -0.22%
2007-01-03 0 23.05 23.05 23.40 23.00 23.95 2,604,500 61,056,450 23.443 11.48 11.48 11.65 11.45 11.92 5,231,264 11.671 -3.15%
2007-01-02 0 23.80 23.70 23.80 23.70 23.80 578,000 13,724,750 23.745 11.85 11.80 11.85 11.80 11.85 1,160,941 11.822 0.63%
2006-12-29 0 23.65 23.65 23.80 23.55 23.80 715,064 16,950,600 23.705 11.77 11.77 11.85 11.72 11.85 1,436,241 11.802 0.42%
2006-12-28 0 23.55 23.55 23.60 23.30 23.65 718,707 16,922,885 23.546 11.72 11.72 11.75 11.60 11.77 1,443,558 11.723 1.29%
2006-12-27 0 23.25 23.10 23.40 22.20 23.30 1,363,325 31,252,388 22.924 11.58 11.50 11.65 11.05 11.60 2,738,304 11.413 5.68%
2006-12-22 0 22.00 21.95 22.00 21.80 22.05 977,675 21,478,041 21.968 10.95 10.93 10.95 10.85 10.98 1,963,707 10.937 0.23%
2006-12-21 0 21.95 21.85 21.95 21.50 22.00 885,900 19,346,938 21.839 10.93 10.88 10.93 10.70 10.95 1,779,373 10.873 0.00%
2006-12-20 0 21.95 21.90 21.95 21.35 21.95 2,168,447 46,951,109 21.652 10.93 10.90 10.93 10.63 10.93 4,355,430 10.780 2.81%
2006-12-19 0 21.35 21.00 21.40 21.00 21.60 1,182,100 25,184,690 21.305 10.63 10.46 10.65 10.46 10.75 2,374,305 10.607 1.18%
2006-12-18 0 21.10 21.00 21.10 21.00 21.30 424,000 8,938,000 21.080 10.51 10.46 10.51 10.46 10.60 851,624 10.495 0.00%
2006-12-15 0 21.10 21.00 21.05 21.00 21.50 619,300 13,116,080 21.179 10.51 10.46 10.48 10.46 10.70 1,243,894 10.544 0.48%
2006-12-14 0 21.00 21.00 21.10 20.55 21.10 2,762,730 57,555,858 20.833 10.46 10.46 10.51 10.23 10.51 5,549,076 10.372 2.69%
2006-12-13 0 20.45 20.25 20.30 19.50 20.70 1,474,473 29,680,514 20.130 10.18 10.08 10.11 9.709 10.31 2,961,550 10.022 -1.45%
2006-12-12 0 20.75 20.80 20.85 20.60 20.85 1,453,475 30,064,619 20.685 10.33 10.36 10.38 10.26 10.38 2,919,375 10.298 0.48%
2006-12-11 0 20.65 20.60 20.70 20.40 20.70 3,019,207 62,146,662 20.584 10.28 10.26 10.31 10.16 10.31 6,064,223 10.248 1.23%
2006-12-08 0 20.40 20.40 20.45 20.05 20.75 2,741,000 56,002,750 20.432 10.16 10.16 10.18 9.982 10.33 5,505,431 10.172 -0.24%
2006-12-07 0 20.45 20.45 20.50 20.30 20.65 1,984,770 40,692,593 20.502 10.18 10.18 10.21 10.11 10.28 3,986,506 10.208 0.25%
2006-12-06 0 20.40 20.40 20.45 20.00 20.55 1,835,950 37,387,570 20.364 10.16 10.16 10.18 9.957 10.23 3,687,594 10.139 0.00%
2006-12-05 0 20.40 20.40 20.45 20.15 20.45 1,637,100 33,319,065 20.352 10.16 10.16 10.18 10.03 10.18 3,288,194 10.133 1.49%
2006-12-04 0 20.10 19.96 20.15 19.98 20.15 1,601,000 32,047,300 20.017 10.01 9.938 10.03 9.947 10.03 3,215,686 9.9659 0.50%
2006-12-01 0 20.00 19.82 20.00 19.78 20.10 2,400,000 47,841,964 19.934 9.957 9.868 9.957 9.848 10.01 4,820,516 9.9247 1.11%
2006-11-30 0 19.78 19.80 19.84 19.50 20.00 1,509,650 29,725,614 19.690 9.848 9.858 9.878 9.709 9.957 3,032,205 9.8033 1.75%
2006-11-29 0 19.44 19.44 19.46 19.28 19.70 4,065,678 79,068,623 19.448 9.679 9.679 9.689 9.599 9.808 8,166,110 9.6825 -0.72%
2006-11-28 0 19.58 19.60 19.64 19.52 20.00 2,103,400 41,349,152 19.658 9.748 9.758 9.778 9.718 9.957 4,224,780 9.7873 -2.00%
2006-11-27 0 19.98 19.96 20.00 19.96 20.05 1,460,000 29,180,414 19.987 9.947 9.938 9.957 9.938 9.982 2,932,480 9.9508 0.00%
2006-11-24 0 19.98 19.98 20.00 19.96 20.35 3,598,000 72,390,010 20.120 9.947 9.947 9.957 9.938 10.13 7,226,757 10.017 -1.09%
2006-11-23 0 20.20 20.20 20.25 19.96 20.60 5,383,820 108,707,916 20.192 10.06 10.06 10.08 9.938 10.26 10,813,662 10.053 0.75%
2006-11-22 0 20.05 20.05 20.10 20.00 20.55 3,262,172 66,410,563 20.358 9.982 9.982 10.01 9.957 10.23 6,552,230 10.136 -1.72%
2006-11-21 0 20.40 20.40 20.50 20.30 20.55 656,000 13,386,450 20.406 10.16 10.16 10.21 10.11 10.23 1,317,608 10.160 0.49%
2006-11-20 0 20.30 20.30 20.40 20.25 20.70 1,162,000 23,702,150 20.398 10.11 10.11 10.16 10.08 10.31 2,333,933 10.155 -1.46%
2006-11-17 0 20.60 20.45 20.60 20.30 20.70 728,000 14,931,750 20.511 10.26 10.18 10.26 10.11 10.31 1,462,223 10.212 0.98%
2006-11-16 0 20.40 20.30 20.50 20.35 20.85 266,000 5,453,700 20.503 10.16 10.11 10.21 10.13 10.38 534,274 10.208 -0.97%
2006-11-15 0 20.60 20.45 20.60 20.45 20.80 243,016 5,002,576 20.585 10.26 10.18 10.26 10.18 10.36 488,109 10.249 0.24%
2006-11-14 0 20.55 20.60 20.65 20.30 20.65 1,094,993 22,467,701 20.519 10.23 10.26 10.28 10.11 10.28 2,199,346 10.216 0.49%
2006-11-13 0 20.45 20.30 20.45 20.10 20.50 924,314 18,706,359 20.238 10.18 10.11 10.18 10.01 10.21 1,856,529 10.076 0.74%
2006-11-10 0 20.30 20.30 20.45 20.25 20.45 1,648,500 33,491,100 20.316 10.11 10.11 10.18 10.08 10.18 3,311,092 10.115 0.50%
2006-11-09 0 20.20 20.20 20.35 20.10 20.45 2,581,000 52,248,552 20.244 10.06 10.06 10.13 10.01 10.18 5,184,063 10.079 0.00%
2006-11-08 0 20.20 20.20 20.30 20.00 20.75 3,637,500 73,575,925 20.227 10.06 10.06 10.11 9.957 10.33 7,306,094 10.070 -2.88%
2006-11-07 0 20.80 20.30 21.10 20.80 20.80 181,000 3,771,960 20.840 10.36 10.11 10.51 10.36 10.36 363,547 10.375 0.73%
2006-11-06 0 20.65 20.65 20.85 20.15 20.95 1,472,000 30,186,790 20.507 10.28 10.28 10.38 10.03 10.43 2,956,583 10.210 1.23%
2006-11-03 0 20.40 20.35 20.40 19.88 20.50 2,430,000 49,012,362 20.170 10.16 10.13 10.16 9.898 10.21 4,880,772 10.042 2.62%
2006-11-02 0 19.88 19.88 19.96 19.80 20.05 2,297,000 45,725,113 19.906 9.898 9.898 9.938 9.858 9.982 4,613,635 9.9109 0.20%
2006-11-01 0 20.25 20.15 20.25 19.90 20.30 2,653,611 53,409,550 20.127 9.878 9.829 9.878 9.707 9.902 5,440,050 9.8178 1.96%
2006-10-31 0 19.86 19.78 19.86 19.76 20.30 3,371,534 67,055,261 19.889 9.688 9.649 9.688 9.639 9.902 6,911,832 9.7015 -1.68%
2006-10-27 0 20.20 20.20 20.25 20.10 20.55 1,685,800 34,294,335 20.343 9.853 9.853 9.878 9.805 10.02 3,455,984 9.9232 -0.25%
2006-10-26 0 20.25 20.20 20.25 20.10 20.30 2,260,000 45,745,250 20.241 9.878 9.853 9.878 9.805 9.902 4,633,125 9.8735 0.75%
2006-10-25 0 20.10 20.10 20.15 20.05 20.50 43,636,300 877,244,610 20.104 9.805 9.805 9.829 9.780 10.000 89,456,838 9.8063 -4.96%
2006-10-24 0 21.15 21.00 21.25 20.90 21.20 813,593 17,152,666 21.083 10.32 10.24 10.37 10.19 10.34 1,667,911 10.284 0.95%
2006-10-23 0 20.95 20.55 20.95 20.00 21.10 1,188,500 24,623,850 20.718 10.22 10.02 10.22 9.756 10.29 2,436,491 10.106 0.72%
2006-10-20 0 20.80 20.35 20.80 20.00 20.85 3,425,400 70,304,105 20.524 10.15 9.927 10.15 9.756 10.17 7,022,260 10.012 2.46%
2006-10-19 0 20.30 20.20 20.30 20.00 20.35 998,100 20,051,930 20.090 9.902 9.853 9.902 9.756 9.927 2,046,160 9.7998 1.50%
2006-10-18 0 20.00 19.76 20.00 19.58 20.75 874,880 17,275,421 19.746 9.756 9.639 9.756 9.551 10.12 1,793,553 9.6320 2.04%
2006-10-17 0 19.60 19.52 19.60 19.42 19.86 894,000 17,520,170 19.598 9.561 9.522 9.561 9.473 9.688 1,832,750 9.5595 -0.71%
2006-10-16 0 19.74 19.72 19.80 19.60 20.50 1,552,000 30,866,754 19.888 9.629 9.619 9.658 9.561 10.000 3,181,686 9.7014 -1.30%
2006-10-13 0 20.00 20.00 20.15 20.00 20.45 979,000 19,867,846 20.294 9.756 9.756 9.829 9.756 9.975 2,007,004 9.8993 -1.48%
2006-10-12 0 20.30 20.25 20.30 20.20 20.75 646,000 13,230,450 20.481 9.902 9.878 9.902 9.853 10.12 1,324,336 9.9903 -2.17%
2006-10-11 0 20.75 20.65 20.95 20.55 20.95 876,242 18,184,652 20.753 10.12 10.07 10.22 10.02 10.22 1,796,345 10.123 -0.48%
2006-10-10 0 20.85 20.85 21.15 20.20 21.10 335,333 6,906,627 20.596 10.17 10.17 10.32 9.853 10.29 687,451 10.047 1.96%
2006-10-09 0 20.45 20.20 20.50 20.10 20.50 769,000 15,735,125 20.462 9.975 9.853 10.000 9.805 10.000 1,576,493 9.9811 -0.24%
2006-10-06 0 20.50 20.50 20.55 20.35 20.55 848,100 17,381,910 20.495 10.000 10.000 10.02 9.927 10.02 1,738,652 9.9973 -0.49%
2006-10-05 0 20.60 20.50 20.60 20.50 20.80 1,011,390 20,785,964 20.552 10.05 10.000 10.05 10.000 10.15 2,073,406 10.025 0.49%
2006-10-04 0 20.50 20.45 20.50 20.35 20.65 429,908 8,806,106 20.484 10.000 9.975 10.000 9.927 10.07 881,335 9.9918 0.00%
2006-10-03 0 20.50 20.45 20.50 20.10 20.75 3,731,000 76,473,900 20.497 10.000 9.975 10.000 9.805 10.12 7,648,757 9.9982 2.24%
2006-09-29 0 20.05 19.98 20.15 19.92 20.45 1,509,000 30,461,555 20.187 9.780 9.746 9.829 9.717 9.975 3,093,534 9.8468 0.35%
2006-09-28 0 19.98 19.98 20.00 19.96 20.35 1,824,000 36,489,590 20.005 9.746 9.746 9.756 9.736 9.927 3,739,301 9.7584 -2.06%
2006-09-27 0 20.40 20.35 20.40 20.40 20.60 1,407,000 28,865,990 20.516 9.951 9.927 9.951 9.951 10.05 2,884,428 10.008 -0.24%
2006-09-26 0 20.45 20.45 20.50 20.40 20.70 263,930 5,407,779 20.489 9.975 9.975 10.000 9.951 10.10 541,071 9.9946 -0.24%
2006-09-25 0 20.50 20.50 20.65 20.15 20.85 1,007,250 20,552,695 20.405 10.000 10.000 10.07 9.829 10.17 2,064,918 9.9533 0.99%
2006-09-22 0 20.30 20.10 20.45 20.00 20.55 621,750 12,617,725 20.294 9.902 9.805 9.975 9.756 10.02 1,274,622 9.8992 -1.22%
2006-09-21 0 20.55 20.50 20.55 20.50 20.80 675,000 13,895,350 20.586 10.02 10.000 10.02 10.000 10.15 1,383,787 10.042 0.00%
2006-09-20 0 20.55 20.55 20.60 20.50 21.00 427,000 8,798,850 20.606 10.02 10.02 10.05 10.000 10.24 875,374 10.052 -0.48%
2006-09-19 0 20.65 20.65 20.70 20.60 21.00 225,000 4,656,435 20.695 10.07 10.07 10.10 10.05 10.24 461,262 10.095 0.73%
2006-09-18 0 20.50 20.40 20.50 20.20 20.70 4,390,191 89,976,688 20.495 10.000 9.951 10.000 9.853 10.10 9,000,135 9.9973 1.49%
2006-09-15 0 20.20 20.15 20.20 20.10 20.35 756,694 15,287,308 20.203 9.853 9.829 9.853 9.805 9.927 1,551,265 9.8547 -0.74%
2006-09-14 0 20.35 20.30 20.35 20.25 20.80 1,069,000 21,769,000 20.364 9.927 9.902 9.927 9.878 10.15 2,191,509 9.9333 -1.45%
2006-09-13 0 20.65 20.50 20.75 20.35 21.10 1,154,771 23,706,801 20.529 10.07 10.000 10.12 9.927 10.29 2,367,345 10.014 1.47%
2006-09-12 0 20.35 20.25 20.35 20.15 20.50 490,454 9,960,212 20.308 9.927 9.878 9.927 9.829 10.000 1,005,458 9.9061 -0.25%
2006-09-11 0 20.40 20.35 20.55 20.35 21.00 476,000 9,790,950 20.569 9.951 9.927 10.02 9.927 10.24 975,826 10.033 -1.45%
2006-09-08 0 20.70 20.70 20.80 20.70 21.15 366,000 7,663,300 20.938 10.10 10.10 10.15 10.10 10.32 750,320 10.213 -1.43%
2006-09-07 0 21.00 20.85 21.00 20.40 21.10 778,546 16,284,930 20.917 10.24 10.17 10.24 9.951 10.29 1,596,063 10.203 -0.47%
2006-09-06 0 21.10 21.00 21.10 20.90 21.15 799,000 16,825,150 21.058 10.29 10.24 10.29 10.19 10.32 1,637,994 10.272 0.24%
2006-09-05 0 21.05 21.05 21.10 21.00 21.25 1,109,000 23,509,107 21.198 10.27 10.27 10.29 10.24 10.37 2,273,512 10.340 -0.47%
2006-09-04 0 21.15 21.15 21.20 21.15 21.80 792,600 16,886,575 21.305 10.32 10.32 10.34 10.32 10.63 1,624,874 10.393 -0.24%
2006-09-01 0 21.20 21.20 21.30 21.00 21.60 1,617,068 34,454,764 21.307 10.34 10.34 10.39 10.24 10.54 3,315,079 10.393 0.71%
2006-08-31 0 21.05 - 20.75 20.75 21.20 1,134,575 23,972,018 21.129 10.27 - 10.12 10.12 10.34 2,325,942 10.306 0.24%
2006-08-30 0 21.00 20.90 21.00 20.70 21.00 399,150 8,327,533 20.863 10.24 10.19 10.24 10.10 10.24 818,280 10.177 1.45%
2006-08-29 0 20.70 20.65 20.70 20.00 20.70 1,695,821 34,775,120 20.506 10.10 10.07 10.10 9.756 10.10 3,476,527 10.003 3.50%
2006-08-28 0 20.00 19.98 20.00 19.96 20.60 1,732,000 34,664,840 20.014 9.756 9.746 9.756 9.736 10.05 3,550,696 9.7628 -1.48%
2006-08-25 0 20.30 20.25 20.30 19.96 20.35 611,000 12,379,760 20.261 9.902 9.878 9.902 9.736 9.927 1,252,584 9.8834 2.01%
2006-08-24 0 19.90 19.90 19.96 19.54 20.45 1,045,057 20,847,500 19.949 9.707 9.707 9.736 9.531 9.975 2,142,425 9.7308 0.20%
2006-08-23 0 19.86 19.66 19.86 19.28 19.86 538,000 10,496,240 19.510 9.688 9.590 9.688 9.405 9.688 1,102,930 9.5167 1.53%
2006-08-22 0 19.56 19.56 19.58 18.84 19.56 1,043,000 20,112,183 19.283 9.541 9.541 9.551 9.190 9.541 2,138,208 9.4061 3.71%
2006-08-21 0 18.86 18.82 18.86 18.80 20.25 3,015,000 59,288,279 19.664 9.200 9.180 9.200 9.170 9.878 6,180,917 9.5921 -6.86%
2006-08-18 0 20.25 20.40 20.45 20.25 20.75 1,142,000 23,291,190 20.395 9.878 9.951 9.975 9.878 10.12 2,341,163 9.9486 -2.17%
2006-08-17 0 20.70 20.70 20.75 20.55 21.15 1,778,000 37,144,540 20.891 10.10 10.10 10.12 10.02 10.32 3,644,999 10.191 -2.59%
2006-08-16 0 21.25 21.15 21.30 20.80 21.25 1,594,300 33,445,610 20.978 10.37 10.32 10.39 10.15 10.37 3,268,404 10.233 2.16%
2006-08-15 0 20.80 20.80 20.85 20.00 20.85 3,191,839 65,875,025 20.639 10.15 10.15 10.17 9.756 10.17 6,543,447 10.067 4.10%
2006-08-14 0 19.98 19.88 19.98 19.88 20.10 669,250 13,392,450 20.011 9.746 9.697 9.746 9.697 9.805 1,372,000 9.7613 0.50%
2006-08-11 0 19.88 19.88 19.90 19.86 19.94 323,281 6,426,158 19.878 9.697 9.697 9.707 9.688 9.727 662,744 9.6963 0.10%
2006-08-10 0 19.86 19.86 19.88 19.84 20.00 2,292,500 45,540,450 19.865 9.688 9.688 9.697 9.678 9.756 4,699,752 9.6900 -0.70%
2006-08-09 0 20.00 19.72 19.94 19.34 20.15 2,670,500 53,271,950 19.948 9.756 9.619 9.727 9.434 9.829 5,474,673 9.7306 3.41%
2006-08-08 0 19.34 19.30 19.34 19.16 19.44 347,485 6,690,993 19.255 9.434 9.414 9.434 9.346 9.483 712,364 9.3927 0.42%
2006-08-07 0 19.26 19.24 19.26 19.00 19.44 1,092,750 21,058,615 19.271 9.395 9.385 9.395 9.268 9.483 2,240,198 9.4003 0.21%
2006-08-04 0 19.22 19.18 19.20 19.20 19.38 677,000 13,065,520 19.299 9.375 9.356 9.366 9.366 9.453 1,387,888 9.4140 -0.41%
2006-08-03 0 19.30 19.28 19.30 19.26 19.50 1,174,000 22,742,300 19.372 9.414 9.405 9.414 9.395 9.512 2,406,765 9.4493 1.58%
2006-08-02 0 19.00 18.90 19.02 18.60 19.60 1,564,200 29,884,580 19.105 9.268 9.219 9.278 9.073 9.561 3,206,697 9.3194 -1.45%
2006-08-01 0 19.28 19.24 19.28 19.24 19.44 964,339 18,623,115 19.312 9.405 9.385 9.405 9.385 9.483 1,976,948 9.4201 -1.63%
2006-07-31 0 19.60 19.60 19.62 19.36 20.00 2,274,000 44,221,324 19.446 9.561 9.561 9.570 9.444 9.756 4,661,826 9.4858 1.45%
2006-07-28 0 19.32 19.32 19.36 19.10 19.38 1,176,700 22,656,720 19.254 9.424 9.424 9.444 9.317 9.453 2,412,300 9.3922 0.10%
2006-07-27 0 19.30 19.30 19.32 19.20 19.40 1,857,791 35,869,451 19.308 9.414 9.414 9.424 9.366 9.463 3,808,575 9.4181 0.31%
2006-07-26 0 19.24 19.28 19.30 18.56 19.30 2,555,750 48,623,665 19.025 9.385 9.405 9.414 9.053 9.414 5,239,429 9.2803 3.66%
2006-07-25 0 18.56 18.56 18.60 18.30 18.68 1,518,300 28,166,980 18.552 9.053 9.053 9.073 8.927 9.112 3,112,599 9.0493 2.09%
2006-07-24 0 18.18 18.18 18.26 17.54 18.28 1,643,100 29,683,530 18.066 8.868 8.868 8.907 8.556 8.917 3,368,446 8.8122 2.71%
2006-07-21 0 17.70 17.70 17.75 17.20 17.75 606,700 10,616,601 17.499 8.634 8.634 8.658 8.390 8.658 1,243,769 8.5358 2.31%
2006-07-20 0 17.30 17.30 17.35 17.00 17.40 887,334 15,285,160 17.226 8.439 8.439 8.463 8.292 8.488 1,819,084 8.4027 3.90%
2006-07-19 0 16.65 16.65 16.80 16.55 16.80 172,725 2,882,933 16.691 8.122 8.122 8.195 8.073 8.195 354,096 8.1417 0.30%
2006-07-18 0 16.60 16.60 16.75 16.55 17.00 484,000 8,068,550 16.671 8.097 8.097 8.171 8.073 8.292 992,227 8.1318 0.00%
2006-07-17 0 16.60 16.60 16.65 16.45 16.70 944,000 15,665,950 16.595 8.097 8.097 8.122 8.024 8.146 1,935,252 8.0950 -1.19%
2006-07-14 0 16.80 16.80 16.85 16.70 16.90 1,791,000 30,103,250 16.808 8.195 8.195 8.219 8.146 8.244 3,671,649 8.1988 -2.61%
2006-07-13 0 17.25 17.25 17.30 17.00 17.35 1,153,000 19,896,850 17.257 8.414 8.414 8.439 8.292 8.463 2,363,714 8.4176 -0.86%
2006-07-12 0 17.40 17.40 17.45 16.80 17.50 182,449 3,160,445 17.322 8.488 8.488 8.512 8.195 8.536 374,031 8.4497 0.00%
2006-07-11 0 17.40 17.30 17.40 17.20 17.40 461,600 7,980,910 17.290 8.488 8.439 8.488 8.390 8.488 946,306 8.4338 -0.29%
2006-07-10 0 17.45 17.40 17.45 16.70 17.50 821,000 14,214,300 17.313 8.512 8.488 8.512 8.146 8.536 1,683,096 8.4453 2.35%
2006-07-07 0 17.05 17.00 17.05 16.80 17.10 533,000 9,040,450 16.961 8.317 8.292 8.317 8.195 8.341 1,092,680 8.2737 0.00%
2006-07-06 0 17.05 17.00 17.05 16.85 17.10 903,000 15,391,600 17.045 8.317 8.292 8.317 8.219 8.341 1,851,200 8.3144 1.19%
2006-07-05 0 16.85 16.85 16.90 16.70 17.05 787,000 13,271,200 16.863 8.219 8.219 8.244 8.146 8.317 1,613,394 8.2256 0.00%
2006-07-04 0 16.85 16.85 16.90 16.70 17.10 680,872 11,492,560 16.879 8.219 8.219 8.244 8.146 8.341 1,395,825 8.2335 -1.17%
2006-07-03 0 17.05 17.00 17.10 16.80 17.20 363,000 6,167,500 16.990 8.317 8.292 8.341 8.195 8.390 744,170 8.2878 1.49%
2006-06-30 0 16.80 16.65 16.80 16.30 16.80 1,346,000 22,219,700 16.508 8.195 8.122 8.195 7.951 8.195 2,759,375 8.0524 4.67%
2006-06-29 0 16.05 16.00 16.05 15.75 16.15 1,221,000 19,517,200 15.985 7.829 7.805 7.829 7.683 7.878 2,503,118 7.7972 2.23%
2006-06-28 0 15.70 15.65 15.70 15.60 15.90 591,000 9,277,100 15.697 7.658 7.634 7.658 7.610 7.756 1,211,583 7.6570 -1.26%
2006-06-27 0 15.90 15.90 15.95 15.80 16.10 1,315,456 21,022,689 15.981 7.756 7.756 7.780 7.707 7.853 2,696,758 7.7955 -1.24%
2006-06-26 0 16.10 16.05 16.10 16.00 16.40 3,137,000 50,496,550 16.097 7.853 7.829 7.853 7.805 8.000 6,431,024 7.8520 -1.83%
2006-06-23 0 16.40 16.40 16.50 15.85 16.50 3,122,000 50,504,950 16.177 8.000 8.000 8.049 7.731 8.049 6,400,273 7.8911 1.86%
2006-06-22 0 16.10 16.15 16.20 15.95 16.55 3,285,000 53,107,700 16.167 7.853 7.878 7.902 7.780 8.073 6,734,432 7.8860 1.26%
2006-06-21 0 15.90 15.90 16.00 15.45 16.00 830,333 13,138,095 15.823 7.756 7.756 7.805 7.536 7.805 1,702,229 7.7182 -1.55%
2006-06-20 0 16.15 16.15 16.20 15.95 16.40 1,284,000 20,745,750 16.157 7.878 7.878 7.902 7.780 8.000 2,632,271 7.8813 -0.62%
2006-06-19 0 16.25 16.20 16.25 16.00 16.50 955,138 15,473,536 16.200 7.927 7.902 7.927 7.805 8.049 1,958,086 7.9024 -0.91%
2006-06-16 0 16.40 16.30 16.35 16.05 16.50 2,984,250 48,597,500 16.285 8.000 7.951 7.975 7.829 8.049 6,117,878 7.9435 2.82%
2006-06-15 0 15.95 15.80 15.95 15.65 16.60 1,247,000 19,913,200 15.969 7.780 7.707 7.780 7.634 8.097 2,556,419 7.7895 -0.93%
2006-06-14 0 16.10 16.10 16.20 15.90 16.70 1,132,314 18,583,584 16.412 7.853 7.853 7.902 7.756 8.146 2,321,307 8.0057 -2.72%
2006-06-13 0 16.55 16.45 16.55 16.25 16.95 673,403 11,145,571 16.551 8.073 8.024 8.073 7.927 8.268 1,380,514 8.0735 -2.65%
2006-06-12 0 17.00 16.95 17.00 16.80 17.10 152,000 2,578,350 16.963 8.292 8.268 8.292 8.195 8.341 311,608 8.2743 0.00%
2006-06-09 0 17.00 16.95 17.00 16.85 17.55 2,271,769 38,660,185 17.018 8.292 8.268 8.292 8.219 8.561 4,657,253 8.3011 -5.56%
2006-06-08 0 18.00 17.80 18.00 17.20 18.05 2,257,231 39,852,962 17.656 8.780 8.683 8.780 8.390 8.805 4,627,449 8.6123 1.69%
2006-06-07 0 17.70 17.65 17.70 17.60 18.20 718,000 12,850,100 17.897 8.634 8.610 8.634 8.585 8.878 1,471,940 8.7300 0.57%
2006-06-06 0 17.60 17.55 17.60 17.30 17.95 2,224,000 39,065,763 17.566 8.585 8.561 8.585 8.439 8.756 4,559,323 8.5683 -0.56%
2006-06-05 0 17.70 17.60 17.65 17.60 18.25 1,037,000 18,718,200 18.050 8.634 8.585 8.610 8.585 8.902 2,125,908 8.8048 -2.48%
2006-06-02 0 18.15 18.10 18.15 17.50 18.60 2,358,000 42,795,892 18.149 8.853 8.829 8.853 8.536 9.073 4,834,031 8.8530 0.00%
2006-06-01 0 18.15 18.05 18.15 17.95 19.00 3,289,000 60,042,008 18.255 8.853 8.805 8.853 8.756 9.268 6,742,633 8.9048 1.11%
2006-05-30 0 17.95 17.95 18.10 17.95 18.35 905,000 16,451,766 18.179 8.756 8.756 8.829 8.756 8.951 1,855,300 8.8674 -1.37%
2006-05-29 0 18.20 18.20 18.25 18.00 18.50 1,548,000 28,201,702 18.218 8.878 8.878 8.902 8.780 9.024 3,173,486 8.8867 1.39%
2006-05-26 0 17.95 17.70 17.90 17.60 18.00 459,210 8,199,996 17.857 8.756 8.634 8.731 8.585 8.780 941,406 8.7104 0.84%
2006-05-25 0 17.80 17.85 17.90 17.30 17.90 2,491,211 43,518,990 17.469 8.683 8.707 8.731 8.439 8.731 5,107,121 8.5212 1.42%
2006-05-24 0 17.55 17.45 17.60 17.00 17.75 2,022,440 34,911,624 17.262 8.561 8.512 8.585 8.292 8.658 4,146,114 8.4203 3.24%
2006-05-23 0 17.00 16.90 17.00 16.60 17.20 2,758,000 46,580,750 16.889 8.292 8.244 8.292 8.097 8.390 5,654,053 8.2385 -1.73%
2006-05-22 0 17.30 17.30 17.35 17.20 17.65 898,049 15,711,089 17.495 8.439 8.439 8.463 8.390 8.610 1,841,050 8.5338 -2.26%
2006-05-19 0 17.70 17.70 17.80 17.20 17.80 414,000 7,291,844 17.613 8.634 8.634 8.683 8.390 8.683 848,723 8.5915 3.21%
2006-05-18 0 17.15 17.15 17.35 17.05 17.80 667,179 11,630,750 17.433 8.366 8.366 8.463 8.317 8.683 1,367,754 8.5035 -4.19%
2006-05-17 0 17.90 17.80 17.85 17.85 18.50 770,812 13,879,222 18.006 8.731 8.683 8.707 8.707 9.024 1,580,207 8.7832 -0.83%
2006-05-16 0 18.05 17.95 18.00 17.70 19.50 895,700 16,445,930 18.361 8.805 8.756 8.780 8.634 9.512 1,836,235 8.9563 -3.22%
2006-05-15 0 18.65 18.60 18.70 18.20 19.00 1,727,820 32,296,472 18.692 9.097 9.073 9.122 8.878 9.268 3,542,127 9.1178 -2.61%
2006-05-12 0 19.15 19.05 19.10 18.55 19.15 1,479,000 27,967,100 18.909 9.341 9.292 9.317 9.049 9.341 3,032,032 9.2239 0.52%
2006-05-11 0 19.05 19.05 19.20 18.95 19.65 1,785,316 34,193,771 19.153 9.292 9.292 9.366 9.244 9.585 3,659,997 9.3426 0.26%
2006-05-10 0 19.00 18.80 18.85 18.85 19.55 1,925,000 36,796,100 19.115 9.268 9.170 9.195 9.195 9.536 3,946,357 9.3241 -0.26%
2006-05-09 0 19.05 19.05 19.10 19.00 20.00 1,611,000 30,780,550 19.106 9.292 9.292 9.317 9.268 9.756 3,302,639 9.3200 -4.75%
2006-05-08 0 20.00 20.05 20.15 19.05 20.25 2,721,950 53,758,575 19.750 9.756 9.780 9.829 9.292 9.878 5,580,149 9.6339 4.44%
2006-05-04 0 19.15 19.05 19.10 19.00 19.25 576,476 11,023,705 19.123 9.341 9.292 9.317 9.268 9.390 1,181,808 9.3278 -1.03%
2006-05-03 0 19.35 19.25 19.35 18.80 19.50 909,250 17,427,563 19.167 9.439 9.390 9.439 9.170 9.512 1,864,013 9.3495 1.84%
2006-05-02 0 19.00 18.90 18.95 18.45 19.10 1,524,000 28,769,019 18.877 9.268 9.219 9.244 9.000 9.317 3,124,285 9.2082 2.98%
2006-04-28 0 18.45 18.45 18.60 18.20 18.65 2,605,000 48,522,372 18.627 9.000 9.000 9.073 8.878 9.097 5,340,395 9.0859 -1.34%
2006-04-27 0 18.70 18.65 18.75 18.40 19.80 467,797 8,803,540 18.819 9.122 9.097 9.146 8.975 9.658 959,010 9.1798 2.47%
2006-04-26 0 18.25 18.25 18.35 17.95 18.35 740,500 13,536,030 18.280 8.902 8.902 8.951 8.756 8.951 1,518,066 8.9166 -0.27%
2006-04-25 0 18.30 18.30 18.35 18.25 18.95 419,500 7,933,424 18.912 8.927 8.927 8.951 8.902 9.244 859,998 9.2249 -5.18%
2006-04-24 0 19.30 19.00 19.35 18.80 19.60 1,141,080 22,094,324 19.363 9.414 9.268 9.439 9.170 9.561 2,339,277 9.4449 0.26%
2006-04-21 0 19.25 19.20 19.30 18.95 19.60 663,000 12,741,600 19.218 9.390 9.366 9.414 9.244 9.561 1,359,187 9.3744 1.58%
2006-04-20 0 18.95 18.95 19.45 18.60 19.70 1,441,600 27,279,271 18.923 9.244 9.244 9.488 9.073 9.609 2,955,360 9.2304 1.61%
2006-04-19 0 18.65 18.50 18.70 18.45 18.90 1,654,670 30,887,579 18.667 9.097 9.024 9.122 9.000 9.219 3,392,165 9.1056 -0.27%
2006-04-18 0 18.70 18.65 18.70 18.40 18.90 164,000 3,067,050 18.702 9.122 9.097 9.122 8.975 9.219 336,209 9.1224 -1.06%
2006-04-13 0 18.90 18.60 19.00 18.60 19.20 576,677 10,908,765 18.917 9.219 9.073 9.268 9.073 9.366 1,182,220 9.2274 0.80%
2006-04-12 0 18.75 18.55 18.80 18.55 19.60 1,038,394 19,583,886 18.860 9.146 9.049 9.170 9.049 9.561 2,128,765 9.1996 -3.85%
2006-04-11 0 19.50 19.40 19.50 19.20 19.60 1,054,575 20,486,304 19.426 9.512 9.463 9.512 9.366 9.561 2,161,937 9.4759 0.26%
2006-04-10 0 19.45 19.35 19.50 19.00 19.50 631,071 12,200,698 19.333 9.488 9.439 9.512 9.268 9.512 1,293,731 9.4306 0.26%
2006-04-07 0 19.40 19.00 19.40 18.80 19.50 1,613,977 30,756,013 19.056 9.463 9.268 9.463 9.170 9.512 3,308,742 9.2954 2.65%
2006-04-06 0 18.90 18.75 19.00 18.55 19.05 940,584 17,675,451 18.792 9.219 9.146 9.268 9.049 9.292 1,928,249 9.1666 -0.53%
2006-04-04 0 19.00 18.90 19.00 17.95 19.00 2,170,400 40,733,845 18.768 9.268 9.219 9.268 8.756 9.268 4,449,441 9.1548 5.56%
2006-04-03 0 18.00 17.75 17.95 17.50 18.00 2,324,500 41,553,580 17.876 8.780 8.658 8.756 8.536 8.780 4,765,354 8.7199 1.69%
2006-03-31 0 17.70 17.50 17.75 17.15 17.80 1,166,500 20,618,250 17.675 8.634 8.536 8.658 8.366 8.683 2,391,390 8.6219 0.57%
2006-03-30 0 17.60 17.55 17.60 17.45 17.65 1,571,100 27,604,017 17.570 8.585 8.561 8.585 8.512 8.610 3,220,842 8.5704 0.86%
2006-03-29 0 17.45 17.40 17.45 17.30 17.50 1,592,000 27,805,670 17.466 8.512 8.488 8.512 8.439 8.536 3,263,688 8.5197 0.29%
2006-03-28 0 17.40 17.35 17.55 17.35 17.80 894,525 15,709,513 17.562 8.488 8.463 8.561 8.463 8.683 1,833,826 8.5665 -2.25%
2006-03-27 0 17.80 17.65 17.80 17.25 17.80 261,000 4,578,950 17.544 8.683 8.610 8.683 8.414 8.683 535,064 8.5578 2.86%
2006-03-24 0 17.45 17.45 17.50 17.40 17.60 496,000 8,687,100 17.514 8.441 8.441 8.465 8.417 8.514 1,025,348 8.4723 -0.85%
2006-03-23 0 17.60 17.55 17.60 17.45 17.75 874,000 15,367,150 17.583 8.514 8.490 8.514 8.441 8.586 1,806,762 8.5054 -0.85%
2006-03-22 0 17.75 17.75 17.80 17.55 17.80 1,870,200 33,029,140 17.661 8.586 8.586 8.611 8.490 8.611 3,866,139 8.5432 0.85%
2006-03-21 0 17.60 17.55 17.60 17.35 17.60 408,537 7,137,260 17.470 8.514 8.490 8.514 8.393 8.514 844,541 8.4511 0.86%
2006-03-20 0 17.45 17.40 17.45 17.30 17.45 646,900 11,254,090 17.397 8.441 8.417 8.441 8.369 8.441 1,337,293 8.4156 0.87%
2006-03-17 0 17.30 17.30 17.40 17.30 17.55 985,728 17,148,232 17.397 8.369 8.369 8.417 8.369 8.490 2,037,730 8.4154 -1.14%
2006-03-16 0 17.50 17.45 17.50 17.35 17.60 793,000 13,866,550 17.486 8.465 8.441 8.465 8.393 8.514 1,639,316 8.4587 0.86%
2006-03-15 0 17.35 17.50 17.60 16.70 17.50 828,984 14,101,881 17.011 8.393 8.465 8.514 8.078 8.465 1,713,703 8.2289 3.89%
2006-03-14 0 16.70 16.70 16.75 16.70 17.30 770,000 13,064,500 16.967 8.078 8.078 8.103 8.078 8.369 1,591,769 8.2075 -3.19%
2006-03-13 0 17.25 17.10 17.30 16.75 17.30 430,445 7,353,765 17.084 8.344 8.272 8.369 8.103 8.369 889,830 8.2642 2.68%
2006-03-10 0 16.80 16.75 16.80 16.65 16.80 140,000 2,349,650 16.783 8.127 8.103 8.127 8.054 8.127 289,413 8.1187 0.90%
2006-03-09 0 16.65 16.65 16.85 16.60 16.90 396,464 6,718,402 16.946 8.054 8.054 8.151 8.030 8.175 819,584 8.1973 -2.06%
2006-03-08 0 17.00 17.00 17.30 16.60 17.00 1,281,400 21,508,150 16.785 8.224 8.224 8.369 8.030 8.224 2,648,952 8.1195 0.59%
2006-03-07 0 16.90 16.80 16.90 16.75 17.05 1,064,000 17,982,650 16.901 8.175 8.127 8.175 8.103 8.248 2,199,536 8.1757 -0.59%
2006-03-06 0 17.00 17.00 17.05 16.95 17.05 552,000 9,382,550 16.997 8.224 8.224 8.248 8.199 8.248 1,141,113 8.2223 -0.29%
2006-03-03 0 17.05 17.05 17.15 16.55 17.30 1,440,000 24,507,950 17.019 8.248 8.248 8.296 8.006 8.369 2,976,816 8.2329 -1.45%
2006-03-02 0 17.30 17.25 17.30 17.15 17.40 608,000 10,478,300 17.234 8.369 8.344 8.369 8.296 8.417 1,256,878 8.3368 0.58%
2006-03-01 0 17.20 17.20 17.35 17.10 17.40 415,000 7,138,250 17.201 8.320 8.320 8.393 8.272 8.417 857,902 8.3206 0.29%
2006-02-28 0 17.15 17.15 17.40 16.45 17.40 780,347 13,365,225 17.127 8.296 8.296 8.417 7.957 8.417 1,613,159 8.2851 -2.56%
2006-02-27 0 17.60 17.60 17.65 17.50 17.80 607,200 10,689,700 17.605 8.514 8.514 8.538 8.465 8.611 1,255,224 8.5162 0.28%
2006-02-24 0 17.55 17.55 17.60 17.40 17.70 1,849,800 32,400,856 17.516 8.490 8.490 8.514 8.417 8.562 3,823,968 8.4731 0.86%
2006-02-23 0 17.40 17.40 17.45 16.55 17.40 1,595,600 27,053,200 16.955 8.417 8.417 8.441 8.006 8.417 3,298,477 8.2017 5.14%
2006-02-22 0 16.55 16.50 16.55 16.30 16.65 1,195,600 19,784,404 16.548 8.006 7.982 8.006 7.885 8.054 2,471,584 8.0047 0.00%
2006-02-21 0 16.55 16.55 16.70 16.50 17.50 1,321,000 22,163,750 16.778 8.006 8.006 8.078 7.982 8.465 2,730,815 8.1162 -5.97%
2006-02-20 0 17.60 17.55 17.60 17.60 17.85 1,798,374 31,626,258 17.586 8.514 8.490 8.514 8.514 8.635 3,717,658 8.5070 0.28%
2006-02-17 0 17.55 17.50 17.55 17.20 17.80 414,000 7,266,286 17.551 8.490 8.465 8.490 8.320 8.611 855,835 8.4903 0.57%
2006-02-16 0 17.45 17.40 17.50 17.45 17.80 318,000 5,586,150 17.567 8.441 8.417 8.465 8.441 8.611 657,380 8.4976 -0.85%
2006-02-15 0 17.60 17.60 17.70 17.40 17.85 1,281,900 22,638,010 17.660 8.514 8.514 8.562 8.417 8.635 2,649,986 8.5427 1.73%
2006-02-14 0 17.30 17.30 17.35 17.00 17.45 896,000 15,450,550 17.244 8.369 8.369 8.393 8.224 8.441 1,852,241 8.3415 1.76%
2006-02-13 0 17.00 17.00 17.05 16.65 17.10 465,673 7,880,957 16.924 8.224 8.224 8.248 8.054 8.272 962,655 8.1867 -2.86%
2006-02-10 0 17.50 17.30 17.55 17.40 17.60 558,423 9,766,426 17.489 8.465 8.369 8.490 8.417 8.514 1,154,391 8.4602 -1.41%
2006-02-09 0 17.75 17.50 17.75 17.35 17.80 1,568,452 27,408,065 17.475 8.586 8.465 8.586 8.393 8.611 3,242,356 8.4531 3.50%
2006-02-08 0 17.15 16.95 17.15 17.00 17.60 834,000 14,487,600 17.371 8.296 8.199 8.296 8.224 8.514 1,724,072 8.4031 -1.15%
2006-02-07 0 17.35 17.30 17.35 17.05 17.40 1,816,445 31,467,360 17.324 8.393 8.369 8.393 8.248 8.417 3,755,015 8.3801 2.66%
2006-02-06 0 16.90 16.85 16.90 16.90 17.05 85,000 1,441,200 16.955 8.175 8.151 8.175 8.175 8.248 175,715 8.2019 -1.17%
2006-02-03 0 17.10 17.00 17.10 17.00 17.30 615,000 10,544,351 17.145 8.272 8.224 8.272 8.224 8.369 1,271,348 8.2938 -1.44%
2006-02-02 0 17.35 17.30 17.40 17.35 17.70 1,079,243 18,950,493 17.559 8.393 8.369 8.417 8.393 8.562 2,231,047 8.4940 -1.14%
2006-02-01 0 17.55 17.50 17.55 17.50 18.00 2,458,617 43,411,703 17.657 8.490 8.465 8.490 8.465 8.707 5,082,534 8.5413 0.86%
2006-01-27 0 17.40 17.40 17.45 16.95 18.10 2,643,225 46,019,336 17.410 8.417 8.417 8.441 8.199 8.756 5,464,162 8.4220 3.26%
2006-01-26 0 16.85 16.80 17.00 16.85 17.15 869,000 14,766,050 16.992 8.151 8.127 8.224 8.151 8.296 1,796,426 8.2197 0.00%
2006-01-25 0 16.85 16.80 16.95 16.60 17.00 656,000 11,045,550 16.838 8.151 8.127 8.199 8.030 8.224 1,356,105 8.1451 1.51%
2006-01-24 0 16.60 16.50 16.60 16.40 16.65 250,000 4,134,081 16.536 8.030 7.982 8.030 7.933 8.054 516,808 7.9993 1.53%
2006-01-23 0 16.35 16.35 16.40 16.30 16.70 462,073 7,607,833 16.465 7.909 7.909 7.933 7.885 8.078 955,213 7.9645 -2.97%
2006-01-20 0 16.85 16.90 17.00 16.55 16.90 594,000 9,977,450 16.797 8.151 8.175 8.224 8.006 8.175 1,227,936 8.1254 1.81%
2006-01-19 0 16.55 16.55 16.60 16.40 16.60 442,000 7,291,932 16.498 8.006 8.006 8.030 7.933 8.030 913,717 7.9805 1.53%
2006-01-18 0 16.30 16.20 16.30 16.25 17.00 1,461,000 23,907,124 16.364 7.885 7.837 7.885 7.861 8.224 3,020,228 7.9157 -1.81%
2006-01-17 0 16.60 16.60 16.80 16.55 17.40 665,990 11,343,751 17.033 8.030 8.030 8.127 8.006 8.417 1,376,757 8.2395 -3.49%
2006-01-16 0 17.20 17.15 17.25 17.15 17.40 819,000 14,180,520 17.314 8.320 8.296 8.344 8.296 8.417 1,693,064 8.3757 -0.58%
2006-01-13 0 17.30 17.25 17.35 17.20 17.60 1,044,556 18,145,069 17.371 8.369 8.344 8.393 8.320 8.514 2,159,341 8.4031 -2.26%
2006-01-12 0 17.70 17.75 17.80 17.40 18.10 1,372,545 24,396,512 17.775 8.562 8.586 8.611 8.417 8.756 2,837,370 8.5983 -1.67%
2006-01-11 0 18.00 18.00 18.05 17.30 18.00 1,994,504 35,363,219 17.730 8.707 8.707 8.731 8.369 8.707 4,123,105 8.5768 5.57%
2006-01-10 0 17.05 17.05 17.35 17.05 17.45 1,970,333 34,164,494 17.339 8.248 8.248 8.393 8.248 8.441 4,073,138 8.3878 -2.85%
2006-01-09 0 17.55 17.50 17.55 17.20 17.55 636,001 11,039,217 17.357 8.490 8.465 8.490 8.320 8.490 1,314,762 8.3964 2.33%
2006-01-06 0 17.15 17.05 17.30 16.90 17.35 1,710,182 29,209,485 17.080 8.296 8.248 8.369 8.175 8.393 3,535,345 8.2621 0.88%
2006-01-05 0 17.00 16.95 17.00 16.50 17.00 2,098,000 35,507,900 16.925 8.224 8.199 8.224 7.982 8.224 4,337,055 8.1871 3.03%
2006-01-04 0 16.50 16.50 16.75 16.45 16.70 774,000 12,832,000 16.579 7.982 7.982 8.103 7.957 8.078 1,600,038 8.0198 1.23%
2006-01-03 0 16.30 16.25 16.30 16.00 16.50 920,000 15,150,500 16.468 7.885 7.861 7.885 7.740 7.982 1,901,854 7.9662 -0.91%
2005-12-30 0 16.45 16.45 16.50 16.25 16.50 1,587,000 26,048,235 16.414 7.957 7.957 7.982 7.861 7.982 3,280,699 7.9398 0.30%
2005-12-29 0 16.40 16.25 16.40 16.30 16.50 332,000 5,461,000 16.449 7.933 7.861 7.933 7.885 7.982 686,321 7.9569 -0.61%
2005-12-28 0 16.50 16.25 16.55 15.60 16.60 970,558 16,014,204 16.500 7.982 7.861 8.006 7.546 8.030 2,006,370 7.9817 0.00%
2005-12-23 0 16.50 16.50 16.60 16.50 16.95 79,580 1,328,702 16.696 7.982 7.982 8.030 7.982 8.199 164,510 8.0767 -2.65%
2005-12-22 0 16.95 16.75 17.00 16.35 17.00 920,000 15,305,949 16.637 8.199 8.103 8.224 7.909 8.224 1,901,854 8.0479 1.80%
2005-12-21 0 16.65 16.50 16.70 16.50 16.75 1,999,350 33,208,920 16.610 8.054 7.982 8.078 7.982 8.103 4,133,123 8.0348 0.30%
2005-12-20 0 16.60 16.45 16.50 16.30 16.75 1,622,000 26,865,350 16.563 8.030 7.957 7.982 7.885 8.103 3,353,052 8.0122 2.15%
2005-12-19 0 16.25 16.15 16.30 16.05 16.35 554,000 9,032,557 16.304 7.861 7.812 7.885 7.764 7.909 1,145,247 7.8870 -1.52%
2005-12-16 0 16.50 16.40 16.50 16.20 16.60 888,200 14,573,380 16.408 7.982 7.933 7.982 7.837 8.030 1,836,116 7.9371 -1.79%
2005-12-15 0 16.80 16.75 16.80 16.30 17.00 2,024,000 33,587,400 16.595 8.127 8.103 8.127 7.885 8.224 4,184,080 8.0274 3.07%
2005-12-14 0 16.30 16.25 16.30 15.65 16.30 1,028,700 16,593,505 16.131 7.885 7.861 7.885 7.571 7.885 2,126,563 7.8030 4.82%
2005-12-13 0 15.55 15.50 15.90 15.50 16.05 1,175,511 18,751,031 15.951 7.522 7.498 7.691 7.498 7.764 2,430,055 7.7163 -2.51%
2005-12-12 0 15.95 15.95 16.00 15.85 16.00 1,026,100 16,382,393 15.966 7.716 7.716 7.740 7.667 7.740 2,121,188 7.7232 0.63%
2005-12-09 0 15.85 15.80 15.85 15.65 15.85 1,513,000 23,796,925 15.728 7.667 7.643 7.667 7.571 7.667 3,127,724 7.6084 0.32%
2005-12-08 0 15.80 15.80 15.90 15.40 15.95 1,571,837 24,712,056 15.722 7.643 7.643 7.691 7.450 7.716 3,249,353 7.6052 2.27%
2005-12-07 0 15.45 15.35 15.50 15.35 15.50 1,379,500 21,198,720 15.367 7.474 7.425 7.498 7.425 7.498 2,851,748 7.4336 1.31%
2005-12-06 0 15.25 15.25 15.30 15.00 15.40 557,000 8,517,300 15.291 7.377 7.377 7.401 7.256 7.450 1,151,449 7.3970 -0.97%
2005-12-05 0 15.40 15.35 15.45 15.10 15.40 2,183,650 33,306,883 15.253 7.450 7.425 7.474 7.304 7.450 4,514,114 7.3784 2.33%
2005-12-02 0 15.05 15.05 15.30 15.05 15.35 2,714,080 41,387,700 15.249 7.280 7.280 7.401 7.280 7.425 5,610,636 7.3767 -0.66%
2005-12-01 0 15.15 15.10 15.15 15.00 15.25 2,415,003 36,591,684 15.152 7.329 7.304 7.329 7.256 7.377 4,992,374 7.3295 0.33%
2005-11-30 0 15.10 14.95 15.00 15.00 15.30 611,000 9,266,375 15.166 7.304 7.232 7.256 7.256 7.401 1,263,079 7.3363 -0.66%
2005-11-29 0 15.20 15.15 15.20 15.00 15.20 686,000 10,375,800 15.125 7.353 7.329 7.353 7.256 7.353 1,418,122 7.3166 1.67%
2005-11-28 0 14.95 14.95 15.00 14.95 15.20 1,112,000 16,749,800 15.063 7.232 7.232 7.256 7.232 7.353 2,298,763 7.2864 -2.29%
2005-11-25 0 15.30 15.20 15.35 15.25 15.40 2,678,980 41,089,266 15.338 7.401 7.353 7.425 7.377 7.450 5,538,076 7.4194 0.00%
2005-11-24 0 15.30 15.30 15.35 15.25 15.30 1,260,000 19,270,800 15.294 7.401 7.401 7.425 7.377 7.401 2,604,714 7.3984 0.33%
2005-11-23 0 15.25 15.25 15.30 14.95 15.25 671,000 10,196,050 15.195 7.377 7.377 7.401 7.232 7.377 1,387,113 7.3506 2.01%
2005-11-22 0 14.95 14.85 15.00 14.85 15.15 992,052 14,935,232 15.055 7.232 7.184 7.256 7.184 7.329 2,050,803 7.2826 -2.61%
2005-11-21 0 15.35 15.00 15.35 14.95 15.40 3,028,000 46,195,650 15.256 7.425 7.256 7.425 7.232 7.450 6,259,582 7.3800 3.37%
2005-11-18 0 14.85 14.80 14.90 14.70 14.95 1,188,000 17,639,600 14.848 7.184 7.159 7.208 7.111 7.232 2,455,873 7.1826 1.02%
2005-11-17 0 14.70 14.55 14.70 14.35 14.80 1,023,300 14,888,160 14.549 7.111 7.038 7.111 6.942 7.159 2,115,400 7.0380 2.80%
2005-11-16 0 14.30 14.25 14.30 14.20 14.35 1,155,000 16,434,420 14.229 6.917 6.893 6.917 6.869 6.942 2,387,654 6.8831 0.70%
2005-11-15 0 14.20 14.20 14.25 14.20 14.25 633,000 8,992,804 14.207 6.869 6.869 6.893 6.869 6.893 1,308,559 6.8723 -0.35%
2005-11-14 0 14.25 14.20 14.25 14.20 14.25 665,000 9,436,600 14.190 6.893 6.869 6.893 6.869 6.893 1,374,710 6.8644 0.71%
2005-11-11 0 14.15 14.15 14.20 14.15 14.25 2,811,495 39,820,754 14.164 6.845 6.845 6.869 6.845 6.893 5,812,016 6.8515 0.00%
2005-11-10 0 14.15 14.15 14.20 13.90 14.80 2,949,000 42,397,690 14.377 6.845 6.845 6.869 6.724 7.159 6,096,270 6.9547 -4.39%
2005-11-09 0 14.80 14.85 14.90 14.50 14.90 2,936,112 43,472,134 14.806 7.159 7.184 7.208 7.014 7.208 6,069,628 7.1622 0.00%
2005-11-08 0 14.80 14.75 14.85 14.70 14.95 705,000 10,507,046 14.904 7.159 7.135 7.184 7.111 7.232 1,457,399 7.2094 -1.00%
2005-11-07 0 14.95 14.90 14.95 14.65 15.10 3,105,700 46,376,265 14.933 7.232 7.208 7.232 7.087 7.304 6,420,206 7.2235 1.01%
2005-11-04 0 14.80 14.75 14.80 14.70 14.90 2,521,000 37,267,190 14.783 7.159 7.135 7.159 7.111 7.208 5,211,495 7.1510 -0.34%
2005-11-03 0 14.85 14.75 14.85 14.60 14.85 1,184,000 17,495,350 14.776 7.184 7.135 7.184 7.063 7.184 2,447,604 7.1479 1.02%
2005-11-02 0 14.70 14.60 14.70 14.45 14.70 89,000 1,290,950 14.505 7.111 7.063 7.111 6.990 7.111 183,984 7.0167 0.00%
2005-11-01 0 14.70 14.60 14.70 14.45 14.80 850,000 12,503,223 14.710 7.111 7.063 7.111 6.990 7.159 1,757,148 7.1156 2.80%
2005-10-31 0 14.30 14.30 14.45 14.30 14.50 1,184,688 17,222,316 14.537 6.917 6.917 6.990 6.917 7.014 2,449,026 7.0323 -1.04%
2005-10-28 0 14.85 14.80 14.90 14.65 14.95 813,000 12,022,950 14.788 6.990 6.966 7.014 6.896 7.037 1,727,184 6.9610 0.68%
2005-10-27 0 14.75 14.60 14.75 14.60 14.75 1,084,000 15,830,500 14.604 6.943 6.872 6.943 6.872 6.943 2,302,912 6.8741 0.68%
2005-10-26 0 14.65 14.60 14.70 14.55 14.75 98,000 1,433,390 14.626 6.896 6.872 6.919 6.849 6.943 208,197 6.8848 0.69%
2005-10-25 0 14.55 14.55 14.65 14.45 14.85 1,116,000 16,295,000 14.601 6.849 6.849 6.896 6.802 6.990 2,370,895 6.8729 -3.00%
2005-10-24 0 15.00 14.95 15.10 14.60 15.10 680,655 10,034,621 14.743 7.061 7.037 7.108 6.872 7.108 1,446,023 6.9395 2.74%
2005-10-21 0 14.60 14.60 14.80 14.40 14.65 270,400 3,936,090 14.557 6.872 6.872 6.966 6.778 6.896 574,453 6.8519 -1.02%
2005-10-20 0 14.75 14.75 14.90 14.75 14.90 352,000 5,241,000 14.889 6.943 6.943 7.014 6.943 7.014 747,809 7.0085 -1.01%
2005-10-19 0 14.90 14.80 14.85 14.80 14.90 286,060 4,243,844 14.836 7.014 6.966 6.990 6.966 7.014 607,722 6.9832 -1.00%
2005-10-18 0 15.05 15.05 15.10 15.00 15.10 749,391 11,260,207 15.026 7.084 7.084 7.108 7.061 7.108 1,592,049 7.0728 0.67%
2005-10-17 0 14.95 14.90 14.95 14.50 15.00 448,000 6,679,400 14.909 7.037 7.014 7.037 6.825 7.061 951,757 7.0180 3.10%
2005-10-14 0 14.50 14.50 14.60 14.45 14.85 1,267,000 18,472,656 14.580 6.825 6.825 6.872 6.802 6.990 2,691,688 6.8629 -2.36%
2005-10-13 0 14.85 14.80 15.00 14.80 14.95 953,259 14,192,909 14.889 6.990 6.966 7.061 6.966 7.037 2,025,158 7.0083 -1.00%
2005-10-12 0 15.00 14.90 15.00 14.70 15.15 2,374,023 35,371,580 14.899 7.061 7.014 7.061 6.919 7.131 5,043,511 7.0133 1.35%
2005-10-10 0 14.80 14.70 14.80 14.55 15.20 1,103,146 16,225,090 14.708 6.966 6.919 6.966 6.849 7.155 2,343,587 6.9232 -1.33%
2005-10-07 0 15.00 15.00 15.05 15.00 15.10 1,058,000 15,916,900 15.044 7.061 7.061 7.084 7.061 7.108 2,247,676 7.0815 0.67%
2005-10-06 0 14.90 14.90 15.00 14.90 15.15 1,463,200 21,925,231 14.984 7.014 7.014 7.061 7.014 7.131 3,108,506 7.0533 -1.00%
2005-10-05 0 15.05 15.00 15.05 14.95 15.10 1,743,500 26,211,075 15.034 7.084 7.061 7.084 7.037 7.108 3,703,992 7.0764 -0.33%
2005-10-04 0 15.10 15.05 15.10 15.05 15.15 1,210,000 18,262,500 15.093 7.108 7.084 7.108 7.084 7.131 2,570,594 7.1044 0.33%
2005-10-03 0 15.05 15.05 15.10 15.00 15.15 2,125,697 32,045,554 15.075 7.084 7.084 7.108 7.061 7.131 4,515,953 7.0961 0.67%
2005-09-30 0 14.95 14.95 15.00 14.85 15.10 1,049,000 15,679,100 14.947 7.037 7.037 7.061 6.990 7.108 2,228,556 7.0355 -0.99%
2005-09-29 0 15.10 15.10 15.15 14.85 15.20 2,654,000 39,712,800 14.963 7.108 7.108 7.131 6.990 7.155 5,638,310 7.0434 1.00%
2005-09-28 0 14.95 14.90 14.95 14.90 15.05 2,158,000 32,298,750 14.967 7.037 7.014 7.037 7.014 7.084 4,584,579 7.0451 0.00%
2005-09-27 0 14.95 14.90 14.95 14.90 15.10 1,797,000 26,885,850 14.962 7.037 7.014 7.037 7.014 7.108 3,817,650 7.0425 -0.66%
2005-09-26 0 15.05 15.00 15.05 14.95 15.15 951,000 14,295,400 15.032 7.084 7.061 7.084 7.037 7.131 2,020,359 7.0757 -0.66%
2005-09-23 0 15.15 15.15 15.20 14.80 15.25 154,980 2,345,006 15.131 7.131 7.131 7.155 6.966 7.178 329,248 7.1223 0.33%
2005-09-22 0 15.10 15.10 15.15 14.90 15.40 1,191,000 18,028,150 15.137 7.108 7.108 7.131 7.014 7.249 2,530,229 7.1251 -1.95%
2005-09-21 0 15.40 15.40 15.50 15.40 15.70 809,000 12,574,950 15.544 7.249 7.249 7.296 7.249 7.390 1,718,686 7.3166 0.00%
2005-09-20 0 15.40 15.40 15.45 15.10 15.50 501,263 7,686,269 15.334 7.249 7.249 7.272 7.108 7.296 1,064,912 7.2178 0.65%
2005-09-16 0 15.30 15.30 15.35 15.05 15.35 561,000 8,520,229 15.188 7.202 7.202 7.225 7.084 7.225 1,191,821 7.1489 1.32%
2005-09-15 0 15.10 15.10 15.25 15.10 15.20 830,000 12,549,250 15.120 7.108 7.108 7.178 7.108 7.155 1,763,300 7.1169 0.00%
2005-09-14 0 15.10 15.10 15.15 15.05 15.25 813,000 12,335,280 15.173 7.108 7.108 7.131 7.084 7.178 1,727,184 7.1418 -1.31%
2005-09-13 0 15.30 15.25 15.35 15.30 15.65 880,426 13,620,718 15.471 7.202 7.178 7.225 7.202 7.367 1,870,428 7.2821 -2.55%
2005-09-12 0 15.70 15.65 15.75 15.35 15.70 402,000 6,252,400 15.553 7.390 7.367 7.414 7.225 7.390 854,032 7.3210 1.95%
2005-09-09 0 15.40 15.40 15.45 15.25 15.45 963,000 14,811,250 15.380 7.249 7.249 7.272 7.178 7.272 2,045,853 7.2396 0.33%
2005-09-08 0 15.35 15.35 15.50 15.25 15.50 1,089,000 16,725,650 15.359 7.225 7.225 7.296 7.178 7.296 2,313,534 7.2295 -0.97%
2005-09-07 0 15.50 15.45 15.50 15.45 15.55 774,100 12,001,174 15.503 7.296 7.272 7.296 7.272 7.320 1,644,543 7.2976 -0.32%
2005-09-06 0 15.55 15.55 15.60 15.45 15.60 791,900 12,294,875 15.526 7.320 7.320 7.343 7.272 7.343 1,682,358 7.3081 -0.32%
2005-09-05 0 15.60 15.60 15.65 15.50 15.65 793,000 12,337,650 15.558 7.343 7.343 7.367 7.296 7.367 1,684,695 7.3234 0.00%
2005-09-02 0 15.60 15.60 15.65 15.15 15.70 1,008,500 15,614,020 15.482 7.343 7.343 7.367 7.131 7.390 2,142,515 7.2877 2.63%
2005-09-01 0 15.20 15.15 15.20 14.70 15.25 1,115,000 16,703,687 14.981 7.155 7.131 7.155 6.919 7.178 2,368,770 7.0516 4.11%
2005-08-31 0 14.60 14.60 14.80 14.35 14.80 1,851,612 27,094,999 14.633 6.872 6.872 6.966 6.755 6.966 3,933,671 6.8880 -1.35%
2005-08-30 0 14.80 14.75 14.80 14.60 14.80 991,600 14,542,420 14.666 6.966 6.943 6.966 6.872 6.966 2,106,612 6.9032 -0.34%
2005-08-29 0 14.85 14.65 14.85 14.50 14.90 1,489,000 21,809,612 14.647 6.990 6.896 6.990 6.825 7.014 3,163,317 6.8945 -0.34%
2005-08-26 0 14.90 14.80 14.90 14.55 15.00 760,000 11,232,750 14.780 7.014 6.966 7.014 6.849 7.061 1,614,588 6.9570 -0.67%
2005-08-25 0 15.00 14.90 15.00 14.65 15.20 1,065,000 15,897,900 14.928 7.061 7.014 7.061 6.896 7.155 2,262,547 7.0265 -1.32%
2005-08-24 0 15.20 15.20 15.25 15.20 15.75 1,573,200 24,029,510 15.274 7.155 7.155 7.178 7.155 7.414 3,342,197 7.1897 -0.33%
2005-08-23 0 15.25 15.25 15.30 15.15 15.50 1,534,445 23,421,920 15.264 7.178 7.178 7.202 7.131 7.296 3,259,863 7.1849 -1.61%
2005-08-22 0 15.50 15.40 15.55 15.30 15.50 225,000 3,452,900 15.346 7.296 7.249 7.320 7.202 7.296 478,003 7.2236 0.98%
2005-08-19 0 15.35 15.30 15.35 15.00 15.40 917,000 13,950,450 15.213 7.225 7.202 7.225 7.061 7.249 1,948,128 7.1610 0.33%
2005-08-18 0 15.30 15.30 15.35 15.25 15.80 2,075,000 32,157,638 15.498 7.202 7.202 7.225 7.178 7.437 4,408,249 7.2949 -3.16%
2005-08-17 0 15.80 15.80 15.85 15.30 15.85 798,722 12,511,069 15.664 7.437 7.437 7.461 7.202 7.461 1,696,851 7.3731 3.27%
2005-08-16 0 15.30 15.30 15.35 15.25 15.50 671,400 10,280,760 15.312 7.202 7.202 7.225 7.178 7.296 1,426,361 7.2077 -0.33%
2005-08-15 0 15.35 15.30 15.40 15.05 15.55 336,210 5,142,582 15.296 7.225 7.202 7.249 7.084 7.320 714,264 7.1998 -0.65%
2005-08-12 0 15.45 15.40 15.50 15.40 15.70 323,000 5,011,050 15.514 7.272 7.249 7.296 7.249 7.390 686,200 7.3026 -1.59%
2005-08-11 0 15.70 15.55 15.70 15.40 15.70 214,346 3,333,713 15.553 7.390 7.320 7.390 7.249 7.390 455,369 7.3209 1.62%
2005-08-10 0 15.45 15.40 15.45 15.30 15.45 592,000 9,089,050 15.353 7.272 7.249 7.272 7.202 7.272 1,257,679 7.2268 0.00%
2005-08-09 0 15.45 15.45 15.50 15.45 15.60 702,500 10,901,325 15.518 7.272 7.272 7.296 7.272 7.343 1,492,431 7.3044 -0.32%
2005-08-08 0 15.50 15.50 15.60 15.50 15.65 675,000 10,508,310 15.568 7.296 7.296 7.343 7.296 7.367 1,434,009 7.3279 -0.32%
2005-08-05 0 15.55 15.55 15.75 15.50 15.80 707,400 11,035,240 15.600 7.320 7.320 7.414 7.296 7.437 1,502,841 7.3429 -0.64%
2005-08-04 0 15.65 15.60 15.65 15.55 15.80 408,000 6,380,400 15.638 7.367 7.343 7.367 7.320 7.437 866,779 7.3610 -0.32%
2005-08-03 0 15.70 15.70 15.80 15.60 15.80 1,084,000 17,010,300 15.692 7.390 7.390 7.437 7.343 7.437 2,302,912 7.3864 0.00%
2005-08-02 0 15.70 15.65 15.75 15.25 15.75 1,368,000 21,324,100 15.588 7.390 7.367 7.414 7.178 7.414 2,906,258 7.3373 1.95%
2005-08-01 0 15.40 15.40 15.55 15.15 15.55 1,195,000 18,498,745 15.480 7.249 7.249 7.320 7.131 7.320 2,538,727 7.2866 -0.65%
2005-07-29 0 15.50 15.50 15.55 15.40 15.65 1,810,100 28,010,220 15.474 7.296 7.296 7.320 7.249 7.367 3,845,481 7.2839 0.98%
2005-07-28 0 15.35 15.35 15.40 15.15 15.40 1,652,000 25,336,250 15.337 7.225 7.225 7.249 7.131 7.249 3,509,604 7.2191 1.32%
2005-07-27 0 15.15 15.15 15.20 15.00 15.20 811,000 12,262,000 15.120 7.131 7.131 7.155 7.061 7.155 1,722,935 7.1169 0.66%
2005-07-26 0 15.05 15.00 15.05 15.00 15.40 2,395,654 36,104,509 15.071 7.084 7.061 7.084 7.061 7.249 5,089,465 7.0940 -1.95%
2005-07-25 0 15.35 15.30 15.40 15.15 15.55 2,097,000 32,146,000 15.330 7.225 7.202 7.249 7.131 7.320 4,454,987 7.2157 -0.32%
2005-07-22 0 15.40 15.35 15.45 14.90 15.50 2,798,650 42,237,323 15.092 7.249 7.225 7.272 7.014 7.296 5,945,613 7.1039 3.36%
2005-07-21 0 14.90 14.90 14.95 14.85 15.00 3,442,037 51,308,316 14.906 7.014 7.014 7.037 6.990 7.061 7,312,461 7.0166 0.34%
2005-07-20 0 14.85 14.85 14.90 14.50 15.05 3,531,500 52,354,527 14.825 6.990 6.990 7.014 6.825 7.084 7,502,522 6.9783 2.77%
2005-07-19 0 14.45 14.45 14.50 14.15 14.55 3,900,000 56,196,431 14.409 6.802 6.802 6.825 6.661 6.849 8,285,384 6.7826 1.40%
2005-07-18 0 14.25 14.25 14.30 14.15 14.30 1,812,000 25,791,000 14.233 6.708 6.708 6.731 6.661 6.731 3,849,517 6.6998 0.35%
2005-07-15 0 14.20 14.20 14.30 14.05 14.40 3,117,815 44,327,264 14.217 6.684 6.684 6.731 6.613 6.778 6,623,666 6.6923 0.71%
2005-07-14 0 14.10 14.10 14.15 14.10 14.30 827,475 11,730,653 14.176 6.637 6.637 6.661 6.637 6.731 1,757,936 6.6730 -0.35%
2005-07-13 0 14.15 14.10 14.15 14.10 14.20 2,126,100 30,084,795 14.150 6.661 6.637 6.661 6.637 6.684 4,516,809 6.6606 0.00%
2005-07-12 0 14.15 14.10 14.20 13.95 14.30 3,741,334 53,058,806 14.182 6.661 6.637 6.684 6.566 6.731 7,948,305 6.6755 2.54%
2005-07-11 0 13.80 13.75 13.85 13.75 13.95 1,087,000 15,050,600 13.846 6.496 6.472 6.519 6.472 6.566 2,309,285 6.5174 0.00%
2005-07-08 0 13.80 13.75 13.80 13.70 13.80 549,000 7,539,450 13.733 6.496 6.472 6.496 6.449 6.496 1,166,327 6.4643 0.36%
2005-07-07 0 13.75 13.70 13.75 13.65 13.80 1,040,000 14,288,900 13.739 6.472 6.449 6.472 6.425 6.496 2,209,436 6.4672 -0.72%
2005-07-06 0 13.85 13.70 13.85 13.70 13.85 1,121,000 15,365,100 13.707 6.519 6.449 6.519 6.449 6.519 2,381,517 6.4518 1.09%
2005-07-05 0 13.70 13.70 13.75 13.60 13.80 1,112,000 15,259,000 13.722 6.449 6.449 6.472 6.402 6.496 2,362,397 6.4591 -0.36%
2005-07-04 0 13.75 13.75 13.80 13.65 13.80 643,000 8,839,800 13.748 6.472 6.472 6.496 6.425 6.496 1,366,026 6.4712 -0.36%
2005-06-30 0 13.80 13.70 13.80 13.65 13.80 941,000 12,901,915 13.711 6.496 6.449 6.496 6.425 6.496 1,999,115 6.4538 0.00%
2005-06-29 0 13.80 13.75 13.80 13.60 13.80 628,000 8,620,650 13.727 6.496 6.472 6.496 6.402 6.496 1,334,159 6.4615 1.10%
2005-06-28 0 13.65 13.65 13.70 13.55 13.75 838,320 11,434,020 13.639 6.425 6.425 6.449 6.378 6.472 1,780,975 6.4201 0.37%
2005-06-27 0 13.60 13.60 13.65 13.55 13.80 213,000 2,921,300 13.715 6.402 6.402 6.425 6.378 6.496 452,509 6.4558 -1.09%
2005-06-24 0 13.75 13.70 13.80 13.45 13.80 380,000 5,181,600 13.636 6.472 6.449 6.496 6.331 6.496 807,294 6.4185 1.85%
2005-06-23 0 13.50 13.45 13.55 13.35 13.60 2,446,265 33,014,181 13.496 6.355 6.331 6.378 6.284 6.402 5,196,986 6.3526 1.50%
2005-06-22 0 13.30 13.30 13.40 13.30 13.60 2,207,030 29,764,599 13.486 6.260 6.260 6.307 6.260 6.402 4,688,742 6.3481 -0.75%
2005-06-21 0 13.40 13.40 13.45 13.40 13.45 486,700 6,538,575 13.435 6.307 6.307 6.331 6.307 6.331 1,033,973 6.3237 -0.37%
2005-06-20 0 13.45 13.40 13.50 13.40 13.45 665,000 8,942,600 13.448 6.331 6.307 6.355 6.307 6.331 1,412,764 6.3299 0.37%
2005-06-17 0 13.40 13.35 13.40 13.20 13.50 1,347,000 18,089,050 13.429 6.307 6.284 6.307 6.213 6.355 2,861,644 6.3212 0.00%
2005-06-16 0 13.40 13.35 13.40 13.35 13.45 379,000 5,080,646 13.405 6.307 6.284 6.307 6.284 6.331 805,169 6.3100 0.00%
2005-06-15 0 13.40 13.40 13.45 13.35 13.65 960,300 12,935,546 13.470 6.307 6.307 6.331 6.284 6.425 2,040,117 6.3406 -1.83%
2005-06-14 0 13.65 13.70 13.80 13.25 13.80 831,000 11,203,702 13.482 6.425 6.449 6.496 6.237 6.496 1,765,424 6.3462 4.20%
2005-06-13 0 13.10 13.15 13.20 13.10 13.30 629,925 8,297,179 13.172 6.166 6.190 6.213 6.166 6.260 1,338,249 6.2000 -0.76%
2005-06-10 0 13.20 13.20 13.25 13.15 13.55 917,000 12,140,500 13.239 6.213 6.213 6.237 6.190 6.378 1,948,128 6.2319 -1.12%
2005-06-09 0 13.35 13.35 13.40 13.35 13.65 1,243,000 16,704,506 13.439 6.284 6.284 6.307 6.284 6.425 2,640,701 6.3258 -2.20%
2005-06-08 0 13.65 13.65 13.80 13.65 14.00 4,451,138 62,164,484 13.966 6.425 6.425 6.496 6.425 6.590 9,456,254 6.5739 -2.50%
2005-06-07 0 14.00 13.85 14.00 13.85 14.00 2,740,287 38,220,555 13.948 6.590 6.519 6.590 6.519 6.590 5,821,623 6.5653 1.45%
2005-06-06 0 13.80 13.80 13.85 13.60 13.85 2,038,000 27,931,917 13.706 6.496 6.496 6.519 6.402 6.519 4,329,644 6.4513 1.47%
2005-06-03 0 13.60 13.40 13.65 13.40 13.70 1,202,000 16,332,900 13.588 6.402 6.307 6.425 6.307 6.449 2,553,598 6.3960 0.74%
2005-06-02 0 13.50 13.50 13.55 13.40 13.55 236,000 3,177,518 13.464 6.355 6.355 6.378 6.307 6.378 501,372 6.3376 -0.37%
2005-06-01 0 13.55 13.55 13.60 13.25 13.60 643,000 8,676,350 13.494 6.378 6.378 6.402 6.237 6.402 1,366,026 6.3515 1.88%
2005-05-31 0 13.30 13.30 13.35 13.30 13.40 62,000 827,800 13.352 6.260 6.260 6.284 6.260 6.307 131,716 6.2847 -0.75%
2005-05-30 0 13.40 13.30 13.40 13.10 13.40 466,500 6,189,604 13.268 6.307 6.260 6.307 6.166 6.307 991,059 6.2454 1.13%
2005-05-27 0 13.25 13.20 13.25 13.10 13.30 757,000 10,028,504 13.248 6.237 6.213 6.237 6.166 6.260 1,608,214 6.2358 1.15%
2005-05-26 0 13.10 13.10 13.15 13.10 13.15 635,000 8,325,450 13.111 6.166 6.166 6.190 6.166 6.190 1,349,031 6.1714 -0.38%
2005-05-25 0 13.15 13.10 13.15 13.05 13.15 125,000 1,637,150 13.097 6.190 6.166 6.190 6.143 6.190 265,557 6.1650 -0.75%
2005-05-24 0 13.25 13.15 13.25 13.05 13.25 294,600 3,879,210 13.168 6.237 6.190 6.237 6.143 6.237 625,865 6.1982 1.53%
2005-05-23 0 13.05 13.10 13.15 13.05 13.20 126,500 1,657,025 13.099 6.143 6.166 6.190 6.143 6.213 268,744 6.1658 0.00%
2005-05-20 0 13.05 13.05 13.15 12.90 13.10 1,051,000 13,712,800 13.047 6.143 6.143 6.190 6.072 6.166 2,232,805 6.1415 0.38%
2005-05-19 0 13.00 13.00 13.05 12.95 13.45 2,485,000 32,557,977 13.102 6.119 6.119 6.143 6.096 6.331 5,279,277 6.1671 -3.35%
2005-05-18 0 13.45 13.40 13.45 13.35 13.75 1,014,500 13,661,675 13.466 6.331 6.307 6.331 6.284 6.472 2,155,262 6.3388 -2.18%
2005-05-17 0 13.75 13.70 13.85 13.75 14.00 679,000 9,385,150 13.822 6.472 6.449 6.519 6.472 6.590 1,442,507 6.5061 -1.08%
2005-05-13 0 13.90 13.80 13.95 13.80 13.95 108,500 1,502,275 13.846 6.543 6.496 6.566 6.496 6.566 230,504 6.5174 -0.36%
2005-05-12 0 13.95 13.90 13.95 13.90 14.00 236,000 3,292,950 13.953 6.566 6.543 6.566 6.543 6.590 501,372 6.5679 -0.71%
2005-05-11 0 14.05 14.00 14.05 13.85 14.05 997,416 13,974,777 14.011 6.613 6.590 6.613 6.519 6.613 2,118,968 6.5951 0.36%
2005-05-10 0 14.00 13.95 14.00 13.95 14.00 882,500 12,330,164 13.972 6.590 6.566 6.590 6.566 6.590 1,874,834 6.5767 0.00%
2005-05-09 0 14.00 13.90 14.00 13.90 14.05 1,089,638 15,200,518 13.950 6.590 6.543 6.590 6.543 6.613 2,314,890 6.5664 0.36%
2005-05-06 0 13.95 13.95 14.00 13.90 14.00 851,000 11,882,850 13.963 6.566 6.566 6.590 6.543 6.590 1,807,913 6.5727 -0.71%
2005-05-05 0 14.05 14.00 14.05 14.00 14.05 533,000 7,466,650 14.009 6.613 6.590 6.613 6.590 6.613 1,132,336 6.5940 1.08%
2005-05-04 0 13.90 13.90 13.95 13.90 14.00 479,000 6,689,900 13.966 6.543 6.543 6.566 6.543 6.590 1,017,615 6.5741 -0.36%
2005-05-03 0 13.95 13.95 14.00 13.95 14.15 785,000 11,054,600 14.082 6.566 6.566 6.590 6.566 6.661 1,667,699 6.6287 -0.71%
2005-04-29 0 14.05 14.05 14.10 14.00 14.10 358,000 5,039,250 14.076 6.613 6.613 6.637 6.590 6.637 760,556 6.6257 -0.35%
2005-04-28 0 14.10 14.05 14.15 14.05 14.10 1,525,000 21,466,297 14.076 6.637 6.613 6.661 6.613 6.637 3,239,798 6.6258 0.36%
2005-04-27 0 14.05 14.00 14.10 14.05 14.15 1,336,000 18,863,878 14.120 6.613 6.590 6.637 6.613 6.661 2,838,275 6.6462 -1.06%
2005-04-26 0 14.20 14.15 14.20 13.90 14.20 569,000 8,027,700 14.108 6.684 6.661 6.684 6.543 6.684 1,208,816 6.6410 0.71%
2005-04-25 0 14.10 14.00 14.10 14.05 14.20 947,500 13,363,400 14.104 6.637 6.590 6.637 6.613 6.684 2,012,924 6.6388 -0.35%
2005-04-22 0 14.15 14.05 14.20 14.05 14.15 531,498 7,478,172 14.070 6.661 6.613 6.684 6.613 6.661 1,129,145 6.6229 0.71%
2005-04-21 0 14.05 14.00 14.10 13.80 14.10 956,002 13,320,827 13.934 6.613 6.590 6.637 6.496 6.637 2,030,986 6.5588 1.08%
2005-04-20 0 13.90 13.80 13.90 13.75 14.00 1,506,500 20,829,511 13.826 6.543 6.496 6.543 6.472 6.590 3,200,495 6.5082 0.00%
2005-04-19 0 13.90 13.85 13.95 13.85 13.95 279,000 3,878,450 13.901 6.543 6.519 6.566 6.519 6.566 592,724 6.5434 1.46%
2005-04-18 0 13.70 13.70 13.80 13.65 13.90 1,368,000 18,870,085 13.794 6.449 6.449 6.496 6.425 6.543 2,906,258 6.4929 -1.79%
2005-04-15 0 13.95 13.65 13.95 13.60 13.95 287,000 3,958,050 13.791 6.566 6.425 6.566 6.402 6.566 609,719 6.4916 1.09%
2005-04-14 0 13.80 13.80 13.90 13.75 13.90 495,000 6,853,500 13.845 6.496 6.496 6.543 6.472 6.543 1,051,606 6.5172 -0.72%
2005-04-13 0 13.90 13.75 13.90 13.65 13.90 1,151,747 15,882,670 13.790 6.543 6.472 6.543 6.425 6.543 2,446,838 6.4911 2.21%
2005-04-12 0 13.60 13.55 13.65 13.50 13.65 3,231,800 43,961,452 13.603 6.402 6.378 6.425 6.355 6.425 6,865,822 6.4029 0.00%
2005-04-11 0 13.60 13.60 13.65 13.55 13.70 982,750 13,481,900 13.719 6.402 6.402 6.425 6.378 6.449 2,087,811 6.4574 -1.09%
2005-04-08 0 13.75 13.70 13.75 13.70 13.80 299,000 4,111,500 13.751 6.472 6.449 6.472 6.449 6.496 635,213 6.4726 -0.36%
2005-04-07 0 13.80 13.80 13.85 13.60 13.80 603,300 8,273,347 13.713 6.496 6.496 6.519 6.402 6.496 1,281,685 6.4551 1.47%
2005-04-06 0 13.60 13.60 13.70 13.55 13.70 821,000 11,184,100 13.623 6.402 6.402 6.449 6.378 6.449 1,744,180 6.4122 -1.09%
2005-04-04 0 13.75 13.70 13.75 13.65 13.85 7,424,000 100,467,150 13.533 6.472 6.449 6.472 6.425 6.519 15,771,973 6.3700 1.85%
2005-04-01 0 13.50 13.45 13.65 13.40 13.65 634,000 8,597,954 13.561 6.355 6.331 6.425 6.307 6.425 1,346,906 6.3835 -1.10%
2005-03-31 0 13.65 13.65 13.70 13.50 13.80 6,769,000 93,311,050 13.785 6.425 6.425 6.449 6.355 6.496 14,380,453 6.4887 -1.09%
2005-03-30 0 13.80 13.70 13.80 13.75 13.85 1,406,000 19,411,550 13.806 6.496 6.449 6.496 6.472 6.519 2,986,987 6.4987 -0.36%
2005-03-29 0 13.85 13.85 13.90 13.75 13.90 5,603,000 77,601,700 13.850 6.519 6.519 6.543 6.472 6.543 11,903,336 6.5193 0.00%
2005-03-24 0 13.85 13.85 13.90 13.60 13.95 2,405,000 33,386,998 13.882 6.519 6.519 6.543 6.402 6.566 5,109,320 6.5345 -1.07%
2005-03-23 0 14.00 13.95 14.00 13.80 14.25 16,917,600 237,050,650 14.012 6.590 6.566 6.590 6.496 6.708 35,940,723 6.5956 1.05%
2005-03-22 0 14.00 14.00 14.05 13.90 14.00 1,399,500 19,544,108 13.965 6.522 6.522 6.545 6.475 6.522 3,004,294 6.5054 0.00%
2005-03-21 0 14.00 13.95 14.05 13.85 14.05 547,000 7,637,000 13.962 6.522 6.498 6.545 6.452 6.545 1,174,240 6.5038 0.00%
2005-03-18 0 14.00 13.90 14.05 13.85 14.05 491,000 6,869,250 13.990 6.522 6.475 6.545 6.452 6.545 1,054,025 6.5172 1.82%
2005-03-17 0 13.75 13.75 14.00 13.75 14.05 18,596,330 260,250,403 13.995 6.405 6.405 6.522 6.405 6.545 39,920,577 6.5192 -2.14%
2005-03-16 0 14.05 14.00 14.05 13.75 14.05 469,000 6,558,900 13.985 6.545 6.522 6.545 6.405 6.545 1,006,798 6.5146 2.18%
2005-03-15 0 13.75 13.70 13.85 13.70 14.00 717,290 9,912,231 13.819 6.405 6.382 6.452 6.382 6.522 1,539,800 6.4373 -2.14%
2005-03-14 0 14.05 14.00 14.05 13.90 14.05 312,500 4,367,200 13.975 6.545 6.522 6.545 6.475 6.545 670,841 6.5100 1.08%
2005-03-11 0 13.90 13.90 14.00 13.90 14.00 631,615 8,798,910 13.931 6.475 6.475 6.522 6.475 6.522 1,355,882 6.4894 -0.71%
2005-03-10 0 14.00 14.00 14.05 13.90 14.10 218,000 3,052,443 14.002 6.522 6.522 6.545 6.475 6.568 467,979 6.5226 -0.71%
2005-03-09 0 14.10 14.05 14.10 14.00 14.15 765,000 10,792,950 14.108 6.568 6.545 6.568 6.522 6.592 1,642,219 6.5722 1.08%
2005-03-08 0 13.95 13.95 14.05 13.95 14.20 1,095,740 15,402,390 14.057 6.498 6.498 6.545 6.498 6.615 2,352,215 6.5480 -0.36%
2005-03-07 0 14.00 13.95 14.05 13.90 14.05 320,000 4,470,250 13.970 6.522 6.498 6.545 6.475 6.545 686,941 6.5075 1.08%
2005-03-04 0 13.85 13.85 13.95 13.70 14.30 2,156,000 30,260,067 14.035 6.452 6.452 6.498 6.382 6.661 4,628,266 6.5381 -2.46%
2005-03-03 0 14.20 14.15 14.20 14.05 14.30 2,234,550 31,705,300 14.189 6.615 6.592 6.615 6.545 6.661 4,796,889 6.6096 0.71%
2005-03-02 0 14.10 14.10 14.20 14.05 14.20 4,812,000 68,294,565 14.193 6.568 6.568 6.615 6.545 6.615 10,329,878 6.6114 0.36%
2005-03-01 0 14.05 14.00 14.05 14.05 14.25 1,495,000 21,243,000 14.209 6.545 6.522 6.545 6.545 6.638 3,209,303 6.6192 -1.06%
2005-02-28 0 14.20 14.20 14.25 14.20 14.25 3,807,800 54,039,452 14.192 6.615 6.615 6.638 6.615 6.638 8,174,171 6.6110 0.35%
2005-02-25 0 14.15 14.15 14.20 14.10 14.25 4,908,000 69,500,200 14.161 6.592 6.592 6.615 6.568 6.638 10,535,960 6.5965 0.35%
2005-02-24 0 14.10 14.05 14.10 14.05 14.20 2,850,000 40,201,525 14.106 6.568 6.545 6.568 6.545 6.615 6,118,070 6.5709 0.36%
2005-02-23 0 14.05 14.05 14.10 13.85 14.10 3,914,000 54,994,300 14.051 6.545 6.545 6.568 6.452 6.568 8,402,149 6.5453 0.00%
2005-02-22 0 14.05 14.00 14.05 13.95 14.10 4,805,405 67,420,954 14.030 6.545 6.522 6.545 6.498 6.568 10,315,720 6.5357 -0.35%
2005-02-21 0 14.10 14.05 14.10 14.00 14.20 2,412,000 34,000,650 14.096 6.568 6.545 6.568 6.522 6.615 5,177,819 6.5666 0.71%
2005-02-18 0 14.00 13.95 14.00 13.85 14.10 1,666,200 23,234,880 13.945 6.522 6.498 6.522 6.452 6.568 3,576,817 6.4960 0.36%
2005-02-17 0 13.95 13.90 13.95 13.90 14.00 3,256,547 45,229,758 13.889 6.498 6.475 6.498 6.475 6.522 6,990,801 6.4699 0.00%
2005-02-16 0 13.95 13.85 13.95 13.80 13.95 2,145,344 29,659,199 13.825 6.498 6.452 6.498 6.428 6.498 4,605,391 6.4401 1.09%
2005-02-15 0 13.80 13.75 13.80 13.70 13.80 2,049,000 28,212,552 13.769 6.428 6.405 6.428 6.382 6.428 4,398,570 6.4140 1.10%
2005-02-14 0 13.65 13.70 13.75 13.60 13.70 2,347,000 32,011,850 13.639 6.359 6.382 6.405 6.335 6.382 5,038,284 6.3537 0.37%
2005-02-08 0 13.60 13.55 13.60 13.50 13.65 2,975,000 40,320,550 13.553 6.335 6.312 6.335 6.289 6.359 6,386,406 6.3135 0.37%
2005-02-07 0 13.55 13.55 13.60 13.30 13.55 1,147,625 15,416,669 13.434 6.312 6.312 6.335 6.196 6.312 2,463,596 6.2578 1.88%
2005-02-04 0 13.30 13.25 13.30 13.25 13.40 3,405,625 45,303,268 13.302 6.196 6.172 6.196 6.172 6.242 7,310,825 6.1967 -0.37%
2005-02-03 0 13.35 13.35 13.40 13.20 13.40 642,000 8,571,100 13.351 6.219 6.219 6.242 6.149 6.242 1,378,176 6.2192 1.14%
2005-02-02 0 13.20 13.15 13.20 13.10 13.40 2,576,000 34,187,646 13.272 6.149 6.126 6.149 6.102 6.242 5,529,876 6.1824 -2.22%
2005-02-01 0 13.50 13.40 13.50 13.45 13.65 4,492,000 60,843,250 13.545 6.289 6.242 6.289 6.265 6.359 9,642,937 6.3096 -0.74%
2005-01-31 0 13.60 13.60 13.65 13.50 13.60 3,045,500 41,219,100 13.534 6.335 6.335 6.359 6.289 6.335 6,537,748 6.3048 0.37%
2005-01-28 0 13.55 13.50 13.60 13.45 13.55 555,000 7,491,450 13.498 6.312 6.289 6.335 6.265 6.312 1,191,414 6.2879 0.74%
2005-01-27 0 13.45 13.40 13.45 13.40 13.55 2,103,000 28,362,266 13.487 6.265 6.242 6.265 6.242 6.312 4,514,491 6.2825 -0.37%
2005-01-26 0 13.50 13.55 13.60 13.50 13.65 2,382,000 32,304,024 13.562 6.289 6.312 6.335 6.289 6.359 5,113,418 6.3175 0.00%
2005-01-25 0 13.50 13.45 13.50 13.40 13.65 2,270,500 30,616,825 13.485 6.289 6.265 6.289 6.242 6.359 4,874,062 6.2816 0.37%
2005-01-24 0 13.45 13.40 13.45 13.40 13.85 1,040,000 14,107,100 13.565 6.265 6.242 6.265 6.242 6.452 2,232,559 6.3188 -3.58%
2005-01-21 0 13.95 13.90 13.95 13.85 14.00 2,804,600 39,088,910 13.937 6.498 6.475 6.498 6.452 6.522 6,020,610 6.4925 -0.71%
2005-01-20 0 14.05 14.00 14.05 13.90 15.00 2,827,000 40,610,400 14.365 6.545 6.522 6.545 6.475 6.987 6,068,696 6.6918 -3.44%
2005-01-19 0 14.55 14.55 14.65 14.50 14.75 1,084,100 15,801,950 14.576 6.778 6.778 6.824 6.755 6.871 2,327,228 6.7900 -1.02%
2005-01-18 0 14.70 14.70 14.75 14.55 15.00 1,698,000 24,960,400 14.700 6.848 6.848 6.871 6.778 6.987 3,645,082 6.8477 0.34%
2005-01-17 0 14.65 14.60 14.70 14.30 14.65 2,002,000 29,104,950 14.538 6.824 6.801 6.848 6.661 6.824 4,297,676 6.7723 2.81%
2005-01-14 0 14.25 14.25 14.40 14.15 14.40 1,078,100 15,381,220 14.267 6.638 6.638 6.708 6.592 6.708 2,314,348 6.6460 -1.72%
2005-01-13 0 14.50 14.25 14.50 14.00 14.50 1,366,000 19,365,600 14.177 6.755 6.638 6.755 6.522 6.755 2,932,380 6.6041 3.57%
2005-01-12 0 14.00 13.85 14.10 13.65 14.05 2,245,988 31,198,783 13.891 6.522 6.452 6.568 6.359 6.545 4,821,443 6.4708 -0.36%
2005-01-11 0 14.05 14.05 14.10 13.95 14.15 3,220,000 45,293,750 14.066 6.545 6.545 6.568 6.498 6.592 6,912,345 6.5526 0.36%
2005-01-10 0 14.00 13.95 14.00 13.90 14.50 4,089,000 57,525,450 14.068 6.522 6.498 6.522 6.475 6.755 8,777,820 6.5535 -3.45%
2005-01-07 0 14.50 14.50 14.60 14.50 15.05 1,161,000 17,147,250 14.769 6.755 6.755 6.801 6.755 7.011 2,492,308 6.8801 -3.33%
2005-01-06 0 15.00 14.95 15.05 14.80 15.10 2,171,000 32,634,248 15.032 6.987 6.964 7.011 6.894 7.034 4,660,466 7.0024 -0.66%
2005-01-05 0 15.10 15.05 15.10 14.90 15.20 2,165,712 32,537,294 15.024 7.034 7.011 7.034 6.941 7.081 4,649,115 6.9986 -0.98%
2005-01-04 0 15.25 15.25 15.30 15.10 15.35 1,270,894 19,327,315 15.208 7.104 7.104 7.127 7.034 7.151 2,728,217 7.0842 -0.33%
2005-01-03 0 15.30 15.30 15.40 15.15 15.40 1,453,000 22,155,750 15.248 7.127 7.127 7.174 7.057 7.174 3,119,142 7.1032 0.00%
2004-12-31 0 15.30 15.30 15.35 15.30 15.35 385,000 5,891,500 15.303 7.127 7.127 7.151 7.127 7.151 826,476 7.1285 0.33%
2004-12-30 0 15.25 15.25 15.40 15.25 15.50 298,000 4,577,200 15.360 7.104 7.104 7.174 7.104 7.220 639,714 7.1551 -1.93%
2004-12-29 0 15.55 15.50 15.60 15.40 15.60 869,000 13,501,200 15.536 7.244 7.220 7.267 7.174 7.267 1,865,475 7.2374 0.97%
2004-12-28 0 15.40 15.35 15.45 15.25 15.40 458,000 7,035,850 15.362 7.174 7.151 7.197 7.104 7.174 983,185 7.1562 0.98%
2004-12-24 0 15.25 15.20 15.25 15.15 15.25 28,000 426,300 15.225 7.104 7.081 7.104 7.057 7.104 60,107 7.0923 0.33%
2004-12-23 0 15.20 15.20 15.25 15.10 15.30 463,376 7,053,052 15.221 7.081 7.081 7.104 7.034 7.127 994,725 7.0905 0.00%
2004-12-22 0 15.20 15.10 15.30 15.10 15.70 252,000 3,860,300 15.319 7.081 7.034 7.127 7.034 7.314 540,966 7.1359 -2.88%
2004-12-21 0 15.65 15.65 15.70 15.35 15.65 1,214,260 18,950,477 15.607 7.290 7.290 7.314 7.151 7.290 2,606,641 7.2701 0.32%
2004-12-20 0 15.60 15.55 15.65 15.10 15.60 1,693,000 25,821,053 15.252 7.267 7.244 7.290 7.034 7.267 3,634,348 7.1047 1.63%
2004-12-17 0 15.35 15.30 15.35 15.15 15.35 1,509,944 22,990,760 15.226 7.151 7.127 7.151 7.057 7.151 3,241,383 7.0929 1.32%
2004-12-16 0 15.15 15.05 15.10 14.85 15.15 1,300,200 19,525,530 15.017 7.057 7.011 7.034 6.918 7.057 2,791,128 6.9956 2.02%
2004-12-15 0 14.85 14.85 14.90 14.80 14.90 380,884 5,662,650 14.867 6.918 6.918 6.941 6.894 6.941 817,640 6.9256 0.00%
2004-12-14 0 14.85 14.85 14.90 14.60 14.90 3,058,000 45,214,344 14.786 6.918 6.918 6.941 6.801 6.941 6,564,581 6.8876 0.34%
2004-12-13 0 14.80 14.70 14.80 14.50 14.80 492,363 7,187,178 14.597 6.894 6.848 6.894 6.755 6.894 1,056,951 6.7999 0.34%
2004-12-10 0 14.75 14.70 14.75 14.60 14.75 1,378,900 20,296,985 14.720 6.871 6.848 6.871 6.801 6.871 2,960,072 6.8569 1.03%
2004-12-09 0 14.60 14.45 14.80 14.30 14.80 3,473,987 50,031,965 14.402 6.801 6.731 6.894 6.661 6.894 7,457,577 6.7089 -1.35%
2004-12-08 0 14.80 14.75 14.85 14.70 14.85 1,894,000 27,987,393 14.777 6.894 6.871 6.918 6.848 6.918 4,065,833 6.8836 0.00%
2004-12-07 0 14.80 14.75 14.80 14.60 14.85 2,137,500 31,527,296 14.750 6.894 6.871 6.894 6.801 6.918 4,588,552 6.8709 -0.34%
2004-12-06 0 14.85 14.35 15.20 14.40 15.20 2,056,000 29,772,802 14.481 6.918 6.685 7.081 6.708 7.081 4,413,597 6.7457 3.13%
2004-12-03 0 14.40 14.40 14.45 14.35 14.90 2,585,000 37,638,650 14.560 6.708 6.708 6.731 6.685 6.941 5,549,197 6.7827 -2.37%
2004-12-02 0 14.75 14.70 14.75 14.70 14.95 4,612,000 68,524,950 14.858 6.871 6.848 6.871 6.848 6.964 9,900,540 6.9213 0.34%
2004-12-01 0 14.70 14.65 14.70 14.35 14.75 2,724,000 39,760,350 14.596 6.848 6.824 6.848 6.685 6.871 5,847,587 6.7994 0.68%
2004-11-30 0 14.60 14.55 14.60 14.30 14.85 3,193,000 46,371,200 14.523 6.801 6.778 6.801 6.661 6.918 6,854,385 6.7652 -2.34%
2004-11-29 0 14.95 14.90 14.95 14.90 15.00 270,099 4,033,945 14.935 6.964 6.941 6.964 6.941 6.987 579,819 6.9572 0.34%
2004-11-26 0 14.90 14.90 14.95 14.90 15.10 1,893,000 28,295,200 14.947 6.941 6.941 6.964 6.941 7.034 4,063,686 6.9629 -0.33%
2004-11-25 0 14.95 14.90 14.95 14.80 15.00 2,079,000 31,049,600 14.935 6.964 6.941 6.964 6.894 6.987 4,462,971 6.9572 1.01%
2004-11-24 0 14.80 14.85 14.95 14.80 15.25 3,800,120 57,110,673 15.029 6.894 6.918 6.964 6.894 7.104 8,157,684 7.0008 -0.67%
2004-11-23 0 14.90 14.85 14.90 14.40 15.00 5,974,000 88,332,328 14.786 6.941 6.918 6.941 6.708 6.987 12,824,333 6.8879 3.47%
2004-11-22 0 14.40 14.30 14.40 14.00 14.40 2,358,625 33,603,204 14.247 6.708 6.661 6.708 6.522 6.708 5,063,239 6.6367 1.41%
2004-11-19 0 14.20 14.20 14.25 14.05 14.30 1,300,000 18,409,050 14.161 6.615 6.615 6.638 6.545 6.661 2,790,698 6.5966 -0.35%
2004-11-18 0 14.25 14.25 14.30 14.10 14.30 2,145,960 30,361,922 14.148 6.638 6.638 6.661 6.568 6.661 4,606,713 6.5908 1.79%
2004-11-17 0 14.00 14.00 14.10 13.65 14.10 2,629,500 36,473,425 13.871 6.522 6.522 6.568 6.359 6.568 5,644,724 6.4615 2.19%
2004-11-16 0 13.70 13.70 13.75 13.50 13.70 1,613,900 21,930,075 13.588 6.382 6.382 6.405 6.289 6.382 3,464,545 6.3299 1.48%
2004-11-15 0 13.50 13.45 13.50 13.45 13.70 1,522,000 20,623,700 13.550 6.289 6.265 6.289 6.265 6.382 3,267,264 6.3122 0.00%
2004-11-12 0 13.50 13.45 13.55 13.35 13.55 3,363,000 45,314,004 13.474 6.289 6.265 6.312 6.219 6.312 7,219,322 6.2768 1.12%
2004-11-11 0 13.35 13.30 13.35 13.25 13.35 2,206,162 29,310,683 13.286 6.219 6.196 6.219 6.172 6.219 4,735,948 6.1890 0.75%
2004-11-10 0 13.25 13.25 13.35 13.15 13.30 2,450,840 32,508,454 13.264 6.172 6.172 6.219 6.126 6.196 5,261,197 6.1789 0.76%
2004-11-09 0 13.15 13.10 13.15 13.05 13.30 596,500 7,818,650 13.108 6.126 6.102 6.126 6.079 6.196 1,280,501 6.1059 -1.13%
2004-11-08 0 13.30 13.25 13.35 12.95 13.35 755,320 9,891,124 13.095 6.196 6.172 6.219 6.033 6.219 1,621,439 6.1002 0.76%
2004-11-05 0 13.20 13.20 13.25 13.15 13.40 710,000 9,388,599 13.223 6.149 6.149 6.172 6.126 6.242 1,524,151 6.1599 -0.38%
2004-11-04 0 13.25 13.15 13.30 13.00 13.40 4,548,000 59,804,700 13.150 6.172 6.126 6.196 6.056 6.242 9,763,151 6.1256 2.00%
2004-11-03 0 13.35 13.30 13.35 13.00 13.35 2,707,225 35,706,150 13.189 6.051 6.029 6.051 5.893 6.051 5,972,636 5.9783 3.09%
2004-11-02 0 12.95 12.95 13.00 12.80 13.00 2,857,000 36,862,850 12.903 5.870 5.870 5.893 5.802 5.893 6,303,067 5.8484 1.97%
2004-11-01 0 12.70 12.65 12.70 12.65 12.75 652,000 8,279,676 12.699 5.757 5.734 5.757 5.734 5.779 1,438,432 5.7560 -0.39%
2004-10-29 0 12.75 12.75 12.80 12.60 12.80 513,000 6,524,700 12.719 5.779 5.779 5.802 5.711 5.802 1,131,772 5.7650 0.00%
2004-10-28 0 12.75 12.75 12.80 12.50 12.80 811,000 10,341,500 12.752 5.779 5.779 5.802 5.666 5.802 1,789,215 5.7799 2.00%
2004-10-27 0 12.50 12.50 12.55 12.45 12.55 694,000 8,661,530 12.481 5.666 5.666 5.689 5.643 5.689 1,531,092 5.6571 0.00%
2004-10-26 0 12.50 12.45 12.50 12.35 12.55 973,200 12,112,610 12.446 5.666 5.643 5.666 5.598 5.689 2,147,058 5.6415 0.00%
2004-10-25 0 12.50 12.45 12.50 12.35 12.50 1,496,000 18,694,855 12.497 5.666 5.643 5.666 5.598 5.666 3,300,451 5.6643 -1.57%
2004-10-21 0 12.70 12.65 12.70 12.60 12.75 264,000 3,340,900 12.655 5.757 5.734 5.757 5.711 5.779 582,433 5.7361 -0.39%
2004-10-20 0 12.75 12.70 12.75 12.65 12.75 1,106,000 14,037,950 12.693 5.779 5.757 5.779 5.734 5.779 2,440,039 5.7532 -0.39%
2004-10-19 0 12.80 12.75 12.80 12.70 12.85 1,111,000 14,189,300 12.772 5.802 5.779 5.802 5.757 5.825 2,451,070 5.7890 -0.39%
2004-10-18 0 12.85 12.80 12.85 12.65 12.85 2,090,510 26,689,451 12.767 5.825 5.802 5.825 5.734 5.825 4,612,049 5.7869 1.58%
2004-10-15 0 12.65 12.60 12.65 12.50 12.70 511,000 6,454,300 12.631 5.734 5.711 5.734 5.666 5.757 1,127,360 5.7251 0.00%
2004-10-14 0 12.65 12.60 12.65 12.40 12.65 1,959,000 24,591,249 12.553 5.734 5.711 5.734 5.621 5.734 4,321,914 5.6899 0.00%
2004-10-13 0 12.65 12.60 12.65 12.50 12.70 2,703,787 33,963,951 12.562 5.734 5.711 5.734 5.666 5.757 5,965,051 5.6938 0.40%
2004-10-12 0 12.60 12.60 12.65 12.40 12.80 1,201,000 15,145,550 12.611 5.711 5.711 5.734 5.621 5.802 2,649,627 5.7161 0.80%
2004-10-11 0 12.50 12.50 12.55 12.45 12.60 3,308,000 41,522,550 12.552 5.666 5.666 5.689 5.643 5.711 7,298,056 5.6895 -0.79%
2004-10-08 0 12.60 12.60 12.65 12.55 12.70 1,171,000 14,792,450 12.632 5.711 5.711 5.734 5.689 5.757 2,583,441 5.7259 -0.79%
2004-10-07 0 12.70 12.70 12.75 12.60 12.75 2,628,250 33,364,075 12.694 5.757 5.757 5.779 5.711 5.779 5,798,402 5.7540 0.79%
2004-10-06 0 12.60 12.60 12.65 12.60 12.75 2,286,310 28,969,625 12.671 5.711 5.711 5.734 5.711 5.779 5,044,020 5.7434 -0.40%
2004-10-05 0 12.65 12.65 12.70 12.50 12.75 2,658,000 33,483,650 12.597 5.734 5.734 5.757 5.666 5.779 5,864,036 5.7100 1.20%
2004-10-04 0 12.50 12.45 12.50 12.40 12.55 2,072,258 25,832,513 12.466 5.666 5.643 5.666 5.621 5.689 4,571,782 5.6504 2.46%
2004-09-30 0 12.20 12.20 12.25 11.90 12.25 1,718,000 20,900,050 12.165 5.530 5.530 5.553 5.394 5.553 3,790,224 5.5142 2.95%
2004-09-28 0 11.85 11.85 11.90 11.80 11.90 476,500 5,649,400 11.856 5.371 5.371 5.394 5.349 5.394 1,051,247 5.3740 -0.42%
2004-09-27 0 11.90 11.90 11.95 11.80 11.95 795,000 9,438,950 11.873 5.394 5.394 5.417 5.349 5.417 1,753,916 5.3816 -0.42%
2004-09-24 0 11.95 11.95 12.00 11.95 12.15 435,500 5,232,600 12.015 5.417 5.417 5.439 5.417 5.507 960,793 5.4461 -0.83%
2004-09-23 0 12.05 12.00 12.05 12.00 12.15 919,000 11,089,300 12.067 5.462 5.439 5.462 5.439 5.507 2,027,483 5.4695 -1.23%
2004-09-22 0 12.20 12.15 12.20 12.15 12.25 500,000 6,107,650 12.215 5.530 5.507 5.530 5.507 5.553 1,103,092 5.5368 -0.81%
2004-09-21 0 12.30 12.30 12.35 12.15 12.35 585,000 7,172,200 12.260 5.575 5.575 5.598 5.507 5.598 1,290,617 5.5572 0.00%
2004-09-20 0 12.30 12.30 12.35 12.15 12.35 563,900 6,921,000 12.273 5.575 5.575 5.598 5.507 5.598 1,244,067 5.5632 0.41%
2004-09-17 0 12.25 12.20 12.25 12.05 12.35 2,904,000 35,485,350 12.219 5.553 5.530 5.553 5.462 5.598 6,406,758 5.5387 -0.41%
2004-09-16 0 12.30 12.30 12.35 12.10 12.30 2,715,000 33,157,050 12.213 5.575 5.575 5.598 5.485 5.575 5,989,789 5.5356 0.82%
2004-09-15 0 12.20 12.15 12.25 12.05 12.20 1,173,000 14,247,650 12.146 5.530 5.507 5.553 5.462 5.530 2,587,854 5.5056 0.83%
2004-09-14 0 12.10 12.10 12.15 12.00 12.45 3,150,000 38,275,550 12.151 5.485 5.485 5.507 5.439 5.643 6,949,479 5.5077 -1.63%
2004-09-13 0 12.30 12.30 12.35 12.10 12.35 1,243,674 15,305,850 12.307 5.575 5.575 5.598 5.485 5.598 2,743,773 5.5784 2.07%
2004-09-10 0 12.05 11.95 12.05 11.85 12.15 3,095,000 37,175,850 12.012 5.462 5.417 5.462 5.371 5.507 6,828,139 5.4445 -0.41%
2004-09-09 0 12.10 12.10 12.15 12.10 12.45 5,434,000 66,879,096 12.308 5.485 5.485 5.507 5.485 5.643 11,988,402 5.5786 -2.42%
2004-09-08 0 12.40 12.35 12.40 12.35 12.80 4,194,000 52,845,762 12.600 5.621 5.598 5.621 5.598 5.802 9,252,735 5.7114 -2.36%
2004-09-07 0 12.70 12.65 12.70 12.65 12.95 3,380,900 43,226,630 12.786 5.757 5.734 5.757 5.734 5.870 7,458,887 5.7953 0.00%
2004-09-06 0 12.70 12.65 12.70 12.20 12.90 4,114,500 51,905,600 12.615 5.757 5.734 5.757 5.530 5.847 9,077,343 5.7181 4.53%
2004-09-03 0 12.15 12.05 12.20 12.00 12.30 2,311,600 28,114,530 12.162 5.507 5.462 5.530 5.439 5.575 5,099,814 5.5129 -0.82%
2004-09-02 0 12.25 12.25 12.30 12.05 12.40 2,238,000 27,319,000 12.207 5.553 5.553 5.575 5.462 5.621 4,937,439 5.5330 0.82%
2004-09-01 0 12.15 12.15 12.20 12.00 12.20 1,138,000 13,808,290 12.134 5.507 5.507 5.530 5.439 5.530 2,510,637 5.4999 1.25%
2004-08-31 0 12.00 12.00 12.05 11.95 12.10 726,000 8,733,550 12.030 5.439 5.439 5.462 5.417 5.485 1,601,689 5.4527 0.00%
2004-08-30 0 12.00 11.90 12.00 11.95 12.15 1,464,000 17,588,890 12.014 5.439 5.394 5.439 5.417 5.507 3,229,853 5.4457 -0.41%
2004-08-27 0 12.05 12.00 12.05 12.00 12.10 1,971,775 23,729,333 12.035 5.462 5.439 5.462 5.439 5.485 4,350,098 5.4549 0.84%
2004-08-26 0 11.95 11.95 12.00 11.90 12.00 2,068,000 24,668,828 11.929 5.417 5.417 5.439 5.394 5.439 4,562,388 5.4070 0.42%
2004-08-25 0 11.90 11.90 11.95 11.65 11.95 2,608,000 30,886,850 11.843 5.394 5.394 5.417 5.281 5.417 5,753,727 5.3681 1.28%
2004-08-24 0 11.75 11.65 11.80 11.30 11.75 1,514,100 17,440,210 11.519 5.326 5.281 5.349 5.122 5.326 3,340,383 5.2210 3.52%
2004-08-23 0 11.35 11.30 11.35 11.20 11.35 584,000 6,588,300 11.281 5.145 5.122 5.145 5.077 5.145 1,288,411 5.1135 1.79%
2004-08-20 0 11.15 11.15 11.20 11.15 11.25 104,000 1,166,300 11.214 5.054 5.054 5.077 5.054 5.099 229,443 5.0832 -1.33%
2004-08-19 0 11.30 11.25 11.30 11.05 11.30 864,000 9,562,100 11.067 5.122 5.099 5.122 5.009 5.122 1,906,143 5.0165 2.73%
2004-08-18 0 11.00 11.00 11.05 10.80 11.10 1,731,000 18,931,018 10.936 4.986 4.986 5.009 4.895 5.031 3,818,904 4.9572 1.85%
2004-08-17 0 10.80 10.80 10.85 10.75 10.95 1,483,000 16,055,299 10.826 4.895 4.895 4.918 4.873 4.963 3,271,770 4.9072 0.00%
2004-08-16 0 10.80 10.75 10.80 10.75 11.00 1,933,000 21,240,490 10.988 4.895 4.873 4.895 4.873 4.986 4,264,553 4.9807 -3.14%
2004-08-13 0 11.15 11.10 11.15 11.00 11.20 305,000 3,383,100 11.092 5.054 5.031 5.054 4.986 5.077 672,886 5.0277 0.00%
2004-08-12 0 11.15 11.15 11.20 10.95 11.20 302,000 3,345,400 11.077 5.054 5.054 5.077 4.963 5.077 666,267 5.0211 1.36%
2004-08-11 0 11.00 11.00 11.10 11.00 11.25 573,522 6,377,434 11.120 4.986 4.986 5.031 4.986 5.099 1,265,295 5.0403 -0.90%
2004-08-10 0 11.10 11.10 11.15 11.00 11.25 463,000 5,135,100 11.091 5.031 5.031 5.054 4.986 5.099 1,021,463 5.0272 -0.89%
2004-08-09 0 11.20 11.15 11.25 11.20 11.25 662,500 7,427,850 11.212 5.077 5.054 5.099 5.077 5.099 1,461,597 5.0820 -0.44%
2004-08-06 0 11.25 11.25 11.30 11.10 11.30 916,000 10,325,350 11.272 5.099 5.099 5.122 5.031 5.122 2,020,864 5.1094 0.00%
2004-08-05 0 11.25 11.25 11.35 11.05 11.35 1,634,000 18,312,300 11.207 5.099 5.099 5.145 5.009 5.145 3,604,904 5.0798 0.90%
2004-08-04 0 11.15 11.10 11.15 11.15 11.50 325,000 3,630,550 11.171 5.054 5.031 5.054 5.054 5.213 717,010 5.0635 0.00%
2004-08-03 0 11.15 11.15 11.20 11.15 11.35 817,000 9,131,650 11.177 5.054 5.054 5.077 5.054 5.145 1,802,452 5.0662 -0.45%
2004-08-02 0 11.20 11.10 11.20 11.10 11.20 89,900 1,001,705 11.142 5.077 5.031 5.077 5.031 5.077 198,336 5.0505 0.45%
2004-07-30 0 11.15 11.15 11.20 11.15 11.35 201,712 2,263,043 11.219 5.054 5.054 5.077 5.054 5.145 445,014 5.0853 -0.89%
2004-07-29 0 11.25 11.15 11.35 11.15 11.30 308,000 3,441,300 11.173 5.099 5.054 5.145 5.054 5.122 679,505 5.0644 -1.75%
2004-07-28 0 11.45 11.45 11.50 11.30 11.45 106,000 1,204,500 11.363 5.190 5.190 5.213 5.122 5.190 233,855 5.1506 0.44%
2004-07-27 0 11.40 11.45 11.50 11.30 11.55 122,000 1,390,000 11.393 5.167 5.190 5.213 5.122 5.235 269,154 5.1643 -1.30%
2004-07-26 0 11.55 11.30 11.60 11.50 11.65 263,750 3,047,020 11.553 5.235 5.122 5.258 5.213 5.281 581,881 5.2365 0.00%
2004-07-23 0 11.55 11.55 11.60 11.45 11.65 900,450 10,409,108 11.560 5.235 5.235 5.258 5.190 5.281 1,986,558 5.2398 0.87%
2004-07-22 0 11.45 11.40 11.45 11.25 11.45 500,000 5,717,050 11.434 5.190 5.167 5.190 5.099 5.190 1,103,092 5.1828 0.44%
2004-07-21 0 11.40 11.40 11.45 11.35 11.45 337,000 3,842,650 11.403 5.167 5.167 5.190 5.145 5.190 743,484 5.1684 1.33%
2004-07-20 0 11.25 11.20 11.30 11.15 11.25 803,000 9,015,550 11.227 5.099 5.077 5.122 5.054 5.099 1,771,566 5.0890 0.45%
2004-07-19 0 11.20 11.20 11.25 11.10 11.25 519,300 5,820,450 11.208 5.077 5.077 5.099 5.031 5.099 1,145,671 5.0804 0.90%
2004-07-16 0 11.10 11.10 11.15 11.00 11.15 140,972 1,563,739 11.093 5.031 5.031 5.054 4.986 5.054 311,010 5.0279 1.37%
2004-07-15 0 10.95 11.00 11.05 10.90 11.05 251,028 2,760,808 10.998 4.963 4.986 5.009 4.941 5.009 553,814 4.9851 -1.35%
2004-07-14 0 11.10 11.05 11.15 11.00 11.25 343,000 3,813,650 11.119 5.031 5.009 5.054 4.986 5.099 756,721 5.0397 0.91%
2004-07-13 0 11.00 11.00 11.10 10.95 11.25 714,531 7,882,941 11.032 4.986 4.986 5.031 4.963 5.099 1,576,387 5.0006 -1.35%
2004-07-12 0 11.15 11.15 11.20 11.10 11.35 774,000 8,700,377 11.241 5.054 5.054 5.077 5.031 5.145 1,707,586 5.0951 -0.89%
2004-07-09 0 11.25 11.25 11.45 11.25 11.50 918,000 10,425,750 11.357 5.099 5.099 5.190 5.099 5.213 2,025,277 5.1478 -1.32%
2004-07-08 0 11.40 11.30 11.45 11.30 11.60 2,113,337 24,279,612 11.489 5.167 5.122 5.190 5.122 5.258 4,662,410 5.2075 -0.87%
2004-07-07 0 11.50 11.50 11.60 11.10 11.75 2,668,600 30,638,810 11.481 5.213 5.213 5.258 5.031 5.326 5,887,422 5.2041 1.77%
2004-07-06 0 11.30 11.30 11.35 10.85 11.30 1,846,000 20,501,550 11.106 5.122 5.122 5.145 4.918 5.122 4,072,615 5.0340 4.15%
2004-07-05 0 10.85 10.80 10.85 10.45 10.95 1,325,800 14,046,036 10.594 4.918 4.895 4.918 4.737 4.963 2,924,958 4.8021 2.84%
2004-07-02 0 10.55 10.55 10.60 10.25 10.55 559,000 5,857,650 10.479 4.782 4.782 4.805 4.646 4.782 1,233,257 4.7497 0.48%
2004-06-30 0 10.50 10.45 10.50 10.45 10.70 1,157,638 12,215,725 10.552 4.759 4.737 4.759 4.737 4.850 2,553,962 4.7830 -0.94%
2004-06-29 0 10.60 10.55 10.65 10.45 10.70 2,104,000 22,170,900 10.538 4.805 4.782 4.827 4.737 4.850 4,641,811 4.7763 -0.93%
2004-06-28 0 10.70 10.70 10.75 10.50 10.75 1,020,000 10,888,500 10.675 4.850 4.850 4.873 4.759 4.873 2,250,307 4.8387 0.47%
2004-06-25 0 10.65 10.55 10.65 10.45 10.70 2,737,704 28,920,416 10.564 4.827 4.782 4.827 4.737 4.850 6,039,878 4.7882 2.40%
2004-06-24 0 10.40 10.35 10.40 10.30 10.45 3,743,000 38,900,450 10.393 4.714 4.691 4.714 4.669 4.737 8,257,746 4.7108 1.96%
2004-06-23 0 10.20 10.20 10.25 10.00 10.40 914,000 9,365,050 10.246 4.623 4.623 4.646 4.533 4.714 2,016,452 4.6443 1.49%
2004-06-21 0 10.05 10.05 10.10 10.05 10.20 632,000 6,394,800 10.118 4.555 4.555 4.578 4.555 4.623 1,394,308 4.5864 0.50%
2004-06-18 0 10.00 9.950 10.00 9.800 10.10 2,409,000 23,874,700 9.9106 4.533 4.510 4.533 4.442 4.578 5,314,697 4.4922 -0.99%
2004-06-17 0 10.10 10.10 10.15 10.05 10.35 1,177,000 12,027,060 10.218 4.578 4.578 4.601 4.555 4.691 2,596,678 4.6317 -2.42%
2004-06-16 0 10.35 10.20 10.35 10.30 10.45 1,409,900 14,576,905 10.339 4.691 4.623 4.691 4.669 4.737 3,110,498 4.6864 0.00%
2004-06-15 0 10.35 10.35 10.40 10.20 10.40 1,789,000 18,452,150 10.314 4.691 4.691 4.714 4.623 4.714 3,946,863 4.6751 1.47%
2004-06-14 0 10.20 10.15 10.20 10.15 10.50 1,192,000 12,317,000 10.333 4.623 4.601 4.623 4.601 4.759 2,629,771 4.6837 -1.92%
2004-06-11 0 10.40 10.40 10.45 10.25 10.45 620,455 6,445,654 10.389 4.714 4.714 4.737 4.646 4.737 1,368,838 4.7089 0.97%
2004-06-10 0 10.30 10.30 10.35 10.05 10.30 1,461,000 14,995,650 10.264 4.669 4.669 4.691 4.555 4.669 3,223,234 4.6524 0.00%
2004-06-09 0 10.30 10.25 10.30 10.15 10.30 1,335,500 13,697,025 10.256 4.669 4.646 4.669 4.601 4.669 2,946,358 4.6488 0.98%
2004-06-08 0 10.20 10.15 10.25 10.15 10.30 2,192,000 22,436,000 10.235 4.623 4.601 4.646 4.601 4.669 4,835,955 4.6394 0.49%
2004-06-07 0 10.15 10.10 10.15 10.15 10.30 2,519,946 25,772,976 10.228 4.601 4.578 4.601 4.601 4.669 5,559,464 4.6359 1.50%
2004-06-04 0 10.00 9.900 10.00 9.800 10.00 1,392,000 13,794,600 9.9099 4.533 4.487 4.533 4.442 4.533 3,071,008 4.4919 1.52%
2004-06-03 0 9.850 9.800 9.900 9.750 10.25 2,348,000 23,308,650 9.9270 4.465 4.442 4.487 4.419 4.646 5,180,119 4.4996 -1.99%
2004-06-02 0 10.05 10.00 10.05 10.00 10.35 1,519,000 15,381,350 10.126 4.555 4.533 4.555 4.533 4.691 3,351,193 4.5898 -3.37%
2004-06-01 0 10.40 10.35 10.40 10.35 10.55 900,000 9,358,400 10.398 4.714 4.691 4.714 4.691 4.782 1,985,565 4.7132 -0.95%
2004-05-31 0 10.50 10.45 10.55 10.35 10.60 370,000 3,878,600 10.483 4.759 4.737 4.782 4.691 4.805 816,288 4.7515 -0.94%
2004-05-28 0 10.60 10.60 10.65 10.35 10.65 1,288,000 13,532,900 10.507 4.805 4.805 4.827 4.691 4.827 2,841,565 4.7625 2.91%
2004-05-27 0 10.30 10.45 10.50 10.25 10.60 1,026,000 10,732,900 10.461 4.669 4.737 4.759 4.646 4.805 2,263,545 4.7416 0.49%
2004-05-25 0 10.25 10.25 10.35 10.15 10.50 1,423,000 14,544,493 10.221 4.646 4.646 4.691 4.601 4.759 3,139,399 4.6329 -1.44%
2004-05-24 0 10.40 10.25 10.40 10.05 10.40 992,000 10,094,476 10.176 4.714 4.646 4.714 4.555 4.714 2,188,534 4.6124 4.00%
2004-05-21 0 10.00 9.950 10.05 9.500 10.00 1,170,000 11,359,400 9.7089 4.533 4.510 4.555 4.306 4.533 2,581,235 4.4008 5.82%
2004-05-20 0 9.450 9.450 9.600 9.450 9.700 361,000 3,438,624 9.5253 4.283 4.283 4.351 4.283 4.397 796,432 4.3175 -2.07%
2004-05-19 0 9.650 9.650 9.800 9.250 9.700 1,549,000 14,817,350 9.5658 4.374 4.374 4.442 4.193 4.397 3,417,379 4.3359 5.46%
2004-05-18 0 9.150 9.150 9.200 9.050 9.200 4,859,225 44,285,993 9.1138 4.147 4.147 4.170 4.102 4.170 10,720,343 4.1310 1.10%
2004-05-17 0 9.050 9.050 9.100 8.900 9.400 1,510,000 13,740,950 9.1000 4.102 4.102 4.125 4.034 4.261 3,331,337 4.1248 -3.72%
2004-05-14 0 9.400 9.350 9.400 9.350 9.700 862,250 8,187,488 9.4955 4.261 4.238 4.261 4.238 4.397 1,902,282 4.3040 -3.59%
2004-05-13 0 9.750 9.700 9.750 9.700 9.900 1,718,152 16,925,920 9.8512 4.419 4.397 4.419 4.397 4.487 3,790,559 4.4653 -3.94%
2004-05-12 0 10.15 10.10 10.15 9.700 10.35 3,248,662 33,077,069 10.182 4.601 4.578 4.601 4.397 4.691 7,167,145 4.6151 6.84%
2004-05-11 0 9.500 9.500 9.550 9.100 9.600 2,438,000 23,055,150 9.4566 4.306 4.306 4.329 4.125 4.351 5,378,676 4.2864 0.00%
2004-05-10 0 9.500 9.500 9.600 9.400 10.20 1,564,000 15,194,550 9.7152 4.306 4.306 4.351 4.261 4.623 3,450,471 4.4036 -8.21%
2004-05-07 0 10.35 10.30 10.40 10.30 10.80 1,878,000 19,667,350 10.472 4.691 4.669 4.714 4.669 4.895 4,143,213 4.7469 -4.17%
2004-05-06 0 10.80 10.70 10.80 10.65 10.85 1,442,300 15,540,931 10.775 4.895 4.850 4.895 4.827 4.918 3,181,979 4.8840 0.93%
2004-05-05 0 10.70 10.65 10.70 10.60 10.80 1,529,000 16,352,802 10.695 4.850 4.827 4.850 4.805 4.895 3,373,255 4.8478 -0.93%
2004-05-04 0 10.80 10.80 10.85 10.60 10.90 1,091,000 11,789,850 10.806 4.895 4.895 4.918 4.805 4.941 2,406,946 4.8983 1.89%
2004-05-03 0 10.60 10.60 10.65 10.60 10.80 395,000 4,245,200 10.747 4.805 4.805 4.827 4.805 4.895 871,443 4.8715 -2.30%
2004-04-30 0 10.85 10.85 10.90 10.55 10.90 1,994,000 21,658,350 10.862 4.918 4.918 4.941 4.782 4.941 4,399,130 4.9233 1.40%
2004-04-29 0 10.70 10.70 10.90 10.65 11.00 3,448,084 37,681,066 10.928 4.850 4.850 4.941 4.827 4.986 7,607,107 4.9534 -3.17%
2004-04-28 0 11.05 11.00 11.10 11.00 11.25 576,000 6,422,000 11.149 5.009 4.986 5.031 4.986 5.099 1,270,762 5.0537 -1.34%
2004-04-27 0 11.20 11.20 11.30 11.05 11.25 2,662,000 29,620,010 11.127 5.077 5.077 5.122 5.009 5.099 5,872,861 5.0435 0.45%
2004-04-26 0 11.15 11.10 11.15 11.00 11.20 1,282,000 14,288,738 11.146 5.054 5.031 5.054 4.986 5.077 2,828,328 5.0520 -1.33%
2004-04-23 0 11.30 11.25 11.30 11.20 11.35 2,353,000 26,568,490 11.291 5.122 5.099 5.122 5.077 5.145 5,191,150 5.1180 1.80%
2004-04-22 0 11.10 11.10 11.15 11.05 11.75 2,374,600 26,667,350 11.230 5.031 5.031 5.054 5.009 5.326 5,238,804 5.0904 -4.31%
2004-04-21 0 11.60 11.55 11.60 11.50 11.65 352,934 4,096,341 11.607 5.258 5.235 5.258 5.213 5.281 778,637 5.2609 -1.69%
2004-04-20 0 11.80 11.80 11.85 11.70 11.80 169,000 1,991,650 11.785 5.349 5.349 5.371 5.303 5.349 372,845 5.3418 0.00%
2004-04-19 0 11.80 11.80 11.90 11.80 11.85 230,584 2,722,566 11.807 5.349 5.349 5.394 5.349 5.371 508,711 5.3519 0.43%
2004-04-16 0 11.75 11.70 11.90 11.70 12.00 706,000 8,404,200 11.904 5.326 5.303 5.394 5.303 5.439 1,557,566 5.3957 -0.84%
2004-04-15 0 11.85 11.85 12.00 11.65 12.20 820,122 9,719,294 11.851 5.371 5.371 5.439 5.281 5.530 1,809,340 5.3717 -2.87%
2004-04-14 0 12.20 12.10 12.25 12.10 12.35 2,129,000 26,092,900 12.256 5.530 5.485 5.553 5.485 5.598 4,696,965 5.5553 -0.41%
2004-04-13 0 12.25 12.25 12.30 12.25 12.40 494,000 6,090,500 12.329 5.553 5.553 5.575 5.553 5.621 1,089,855 5.5884 0.00%
2004-04-08 0 12.25 12.25 12.30 12.25 12.30 591,100 7,252,705 12.270 5.553 5.553 5.575 5.553 5.575 1,304,075 5.5616 -0.41%
2004-04-07 0 12.30 12.25 12.30 12.20 12.30 1,092,576 13,374,462 12.241 5.575 5.553 5.575 5.530 5.575 2,410,423 5.5486 0.41%
2004-04-06 0 12.25 12.15 12.25 12.00 12.30 1,395,000 16,977,000 12.170 5.553 5.507 5.553 5.439 5.575 3,077,626 5.5163 2.94%
2004-04-02 0 11.90 11.85 11.95 11.70 11.95 607,000 7,176,450 11.823 5.394 5.371 5.417 5.303 5.417 1,339,154 5.3589 0.85%
2004-04-01 0 11.80 11.75 11.80 11.65 11.80 954,125 11,181,346 11.719 5.349 5.326 5.349 5.281 5.349 2,104,975 5.3119 0.85%
2004-03-31 0 11.70 11.55 11.60 11.50 11.75 1,088,000 12,608,450 11.589 5.303 5.235 5.258 5.213 5.326 2,400,328 5.2528 1.30%
2004-03-30 0 11.55 11.50 11.55 11.50 11.55 1,215,000 13,998,700 11.522 5.235 5.213 5.235 5.213 5.235 2,680,513 5.2224 0.43%
2004-03-29 0 11.50 11.45 11.55 11.45 11.90 1,935,000 22,424,950 11.589 5.213 5.190 5.235 5.190 5.394 4,268,966 5.2530 -1.71%
2004-03-26 0 11.70 11.65 11.70 11.70 11.85 909,514 10,671,511 11.733 5.303 5.281 5.303 5.303 5.371 2,006,555 5.3183 -0.43%
2004-03-25 0 11.75 11.70 11.75 11.50 11.75 2,720,000 31,605,800 11.620 5.326 5.303 5.326 5.213 5.326 6,000,820 5.2669 0.86%
2004-03-24 0 11.65 11.60 11.65 11.30 11.70 1,099,612 12,777,757 11.620 5.281 5.258 5.281 5.122 5.303 2,425,946 5.2671 1.30%
2004-03-23 0 11.50 11.50 11.55 11.45 11.60 1,430,000 16,473,200 11.520 5.213 5.213 5.235 5.190 5.258 3,154,843 5.2216 1.32%
2004-03-22 0 11.35 11.35 11.45 11.25 11.60 900,000 10,342,450 11.492 5.145 5.145 5.190 5.099 5.258 1,985,565 5.2088 -1.30%
2004-03-19 0 11.50 11.50 11.65 11.40 11.70 925,500 10,729,725 11.593 5.213 5.213 5.281 5.167 5.303 2,041,823 5.2550 0.88%
2004-03-18 0 11.40 11.40 11.45 11.40 11.70 1,613,370 18,555,900 11.501 5.167 5.167 5.190 5.167 5.303 3,559,391 5.2132 -0.87%
2004-03-17 0 11.50 11.50 11.60 11.35 11.65 1,874,000 21,596,192 11.524 5.213 5.213 5.258 5.145 5.281 4,134,388 5.2236 2.22%
2004-03-16 0 11.25 11.20 11.25 11.00 11.30 938,000 10,503,840 11.198 5.099 5.077 5.099 4.986 5.122 2,069,400 5.0758 0.90%
2004-03-15 0 11.15 11.15 11.25 11.10 11.35 1,321,000 14,837,175 11.232 5.054 5.054 5.099 5.031 5.145 2,914,369 5.0910 -1.33%
2004-03-12 0 11.30 11.30 11.35 10.90 11.45 2,503,930 28,207,603 11.265 5.122 5.122 5.145 4.941 5.190 5,524,130 5.1063 -1.31%
2004-03-11 0 11.45 11.35 11.45 11.35 11.65 1,277,868 14,646,642 11.462 5.190 5.145 5.190 5.145 5.281 2,819,212 5.1953 -1.97%
2004-03-10 0 11.80 11.80 11.85 11.80 11.95 1,269,000 15,037,828 11.850 5.294 5.294 5.317 5.294 5.362 2,828,411 5.3167 -1.67%
2004-03-09 0 12.00 11.90 12.00 11.90 12.10 2,918,000 35,031,300 12.005 5.384 5.339 5.384 5.339 5.429 6,503,784 5.3863 0.42%
2004-03-08 0 11.95 11.95 12.00 11.85 12.05 9,206,000 109,684,780 11.914 5.362 5.362 5.384 5.317 5.406 20,518,793 5.3456 1.70%
2004-03-05 0 11.75 11.70 11.75 11.60 11.80 3,905,000 46,173,232 11.824 5.272 5.249 5.272 5.204 5.294 8,703,659 5.3050 -0.84%
2004-03-04 0 11.85 11.85 11.90 11.85 12.05 789,000 9,429,900 11.952 5.317 5.317 5.339 5.317 5.406 1,758,563 5.3623 -1.25%
2004-03-03 0 12.00 12.00 12.10 11.90 12.35 1,824,000 21,870,400 11.990 5.384 5.384 5.429 5.339 5.541 4,065,422 5.3796 -2.83%
2004-03-02 0 12.35 12.35 12.40 12.30 12.45 1,171,000 14,503,200 12.385 5.541 5.541 5.563 5.519 5.586 2,609,983 5.5568 -0.40%
2004-03-01 0 12.40 12.35 12.40 12.40 12.55 2,712,375 33,728,863 12.435 5.563 5.541 5.563 5.563 5.631 6,045,477 5.5792 1.64%
2004-02-27 0 12.20 12.25 12.30 12.05 12.25 1,444,000 17,541,000 12.148 5.474 5.496 5.519 5.406 5.496 3,218,459 5.4501 1.67%
2004-02-26 0 12.00 12.00 12.05 11.95 12.10 1,592,733 19,150,549 12.024 5.384 5.384 5.406 5.362 5.429 3,549,963 5.3946 -0.41%
2004-02-25 0 12.05 12.00 12.05 11.90 12.05 1,039,000 12,471,750 12.004 5.406 5.384 5.406 5.339 5.406 2,315,775 5.3856 0.00%
2004-02-24 0 12.05 12.05 12.20 12.05 12.25 1,191,000 14,469,400 12.149 5.406 5.406 5.474 5.406 5.496 2,654,560 5.4508 -1.63%
2004-02-23 0 12.25 12.25 12.35 12.10 12.35 3,120,000 38,331,850 12.286 5.496 5.496 5.541 5.429 5.541 6,954,012 5.5122 0.82%
2004-02-20 0 12.15 12.10 12.15 12.10 12.30 1,189,000 14,484,400 12.182 5.451 5.429 5.451 5.429 5.519 2,650,103 5.4656 -1.22%
2004-02-19 0 12.30 12.30 12.35 12.30 12.50 2,529,000 31,241,850 12.353 5.519 5.519 5.541 5.519 5.608 5,636,762 5.5425 -1.20%
2004-02-18 0 12.45 12.40 12.45 12.25 12.75 8,153,100 101,388,404 12.436 5.586 5.563 5.586 5.496 5.720 18,172,037 5.5794 0.00%
2004-02-17 0 12.45 12.40 12.45 12.40 12.55 2,325,460 29,019,335 12.479 5.586 5.563 5.586 5.563 5.631 5,183,102 5.5988 0.00%
2004-02-16 0 12.45 12.40 12.45 12.40 12.55 1,619,000 20,228,100 12.494 5.586 5.563 5.586 5.563 5.631 3,608,508 5.6057 0.81%
2004-02-13 0 12.35 12.30 12.35 12.20 12.50 1,009,000 12,400,660 12.290 5.541 5.519 5.541 5.474 5.608 2,248,910 5.5141 -0.80%
2004-02-12 0 12.45 12.45 12.50 12.45 12.60 1,021,000 12,769,050 12.506 5.586 5.586 5.608 5.586 5.653 2,275,656 5.6112 -0.40%
2004-02-11 0 12.50 12.45 12.50 12.35 12.65 2,792,816 34,967,310 12.520 5.608 5.586 5.608 5.541 5.676 6,224,768 5.6174 -0.79%
2004-02-10 0 12.60 12.60 12.65 12.50 12.65 1,625,060 20,483,603 12.605 5.653 5.653 5.676 5.608 5.676 3,622,015 5.6553 0.40%
2004-02-09 0 12.55 12.50 12.60 12.35 12.85 3,384,000 42,281,800 12.495 5.631 5.608 5.653 5.541 5.765 7,542,428 5.6059 -0.40%
2004-02-06 0 12.60 12.55 12.65 12.30 12.75 1,958,000 24,690,650 12.610 5.653 5.631 5.676 5.519 5.720 4,364,088 5.6577 3.70%
2004-02-05 0 12.15 12.15 12.30 12.15 12.45 1,868,584 23,172,946 12.401 5.451 5.451 5.519 5.451 5.586 4,164,793 5.5640 -2.80%
2004-02-04 0 12.50 12.45 12.50 12.40 12.50 1,634,000 20,341,267 12.449 5.608 5.586 5.608 5.563 5.608 3,641,941 5.5853 0.81%
2004-02-03 0 12.40 12.40 12.45 12.25 12.55 4,043,634 50,192,329 12.413 5.563 5.563 5.586 5.496 5.631 9,012,654 5.5691 0.40%
2004-02-02 0 12.35 12.35 12.40 12.00 12.45 2,503,500 30,735,600 12.277 5.541 5.541 5.563 5.384 5.586 5,579,926 5.5082 -0.40%
2004-01-30 0 12.40 12.35 12.40 11.80 12.45 2,803,000 34,210,953 12.205 5.563 5.541 5.563 5.294 5.586 6,247,467 5.4760 4.64%
2004-01-29 0 11.85 11.80 12.00 11.70 12.20 3,703,000 43,818,250 11.833 5.317 5.294 5.384 5.249 5.474 8,253,432 5.3091 -1.25%
2004-01-28 0 12.00 11.90 11.95 11.80 12.15 2,889,374 34,536,119 11.953 5.384 5.339 5.362 5.294 5.451 6,439,981 5.3628 -0.83%
2004-01-27 0 12.10 12.10 12.15 11.90 12.85 5,752,000 71,014,650 12.346 5.429 5.429 5.451 5.339 5.765 12,820,345 5.5392 -3.97%
2004-01-26 0 12.60 12.55 12.60 12.60 13.00 2,217,000 28,413,180 12.816 5.653 5.631 5.653 5.653 5.833 4,941,360 5.7501 -1.18%
2004-01-21 0 12.75 12.75 12.80 12.75 13.05 3,603,850 46,778,613 12.980 5.720 5.720 5.743 5.720 5.855 8,032,441 5.8237 -2.30%
2004-01-20 0 13.05 13.00 13.05 12.50 13.25 3,948,000 51,440,200 13.029 5.855 5.833 5.855 5.608 5.945 8,799,500 5.8458 5.24%
2004-01-19 0 12.40 12.30 12.40 12.15 12.40 2,726,000 33,606,550 12.328 5.563 5.519 5.563 5.451 5.563 6,075,845 5.5312 1.22%
2004-01-16 0 12.25 12.20 12.25 11.90 12.30 4,038,200 49,316,515 12.212 5.496 5.474 5.496 5.339 5.519 9,000,542 5.4793 0.41%
2004-01-15 0 12.20 12.20 12.30 12.05 12.35 4,705,625 57,711,599 12.264 5.474 5.474 5.519 5.406 5.541 10,488,132 5.5026 -1.21%
2004-01-14 0 12.35 12.30 12.35 11.65 12.50 7,560,612 91,586,886 12.114 5.541 5.519 5.541 5.227 5.608 16,851,470 5.4349 4.66%
2004-01-13 0 11.80 11.75 11.80 11.45 11.80 7,191,616 83,210,838 11.571 5.294 5.272 5.294 5.137 5.294 16,029,033 5.1913 3.51%
2004-01-12 0 11.40 11.30 11.40 10.95 11.45 6,444,000 72,310,700 11.221 5.115 5.070 5.115 4.913 5.137 14,362,709 5.0346 5.56%
2004-01-09 0 10.80 10.75 10.80 10.50 10.80 2,575,500 27,336,900 10.614 4.846 4.823 4.846 4.711 4.846 5,740,403 4.7622 2.37%
2004-01-08 0 10.55 10.50 10.60 10.25 10.65 2,355,000 24,766,960 10.517 4.733 4.711 4.756 4.599 4.778 5,248,942 4.7185 0.00%
2004-01-07 0 10.55 10.50 10.55 10.40 10.70 2,978,250 31,537,600 10.589 4.733 4.711 4.733 4.666 4.801 6,638,073 4.7510 0.48%
2004-01-06 0 10.50 10.50 10.55 10.40 10.85 3,609,000 38,104,000 10.558 4.711 4.711 4.733 4.666 4.868 8,043,920 4.7370 -0.94%
2004-01-05 0 10.60 10.60 10.65 9.800 10.65 4,278,140 44,304,172 10.356 4.756 4.756 4.778 4.397 4.778 9,535,332 4.6463 7.61%
2004-01-02 0 9.850 9.850 9.900 9.800 10.00 861,000 8,524,650 9.9009 4.419 4.419 4.442 4.397 4.487 1,919,040 4.4421 1.55%
2003-12-31 0 9.700 9.650 9.700 9.600 9.900 1,124,126 10,991,566 9.7779 4.352 4.330 4.352 4.307 4.442 2,505,508 4.3870 -2.02%
2003-12-30 0 9.900 9.850 9.900 9.750 10.00 594,000 5,880,850 9.9004 4.442 4.419 4.442 4.374 4.487 1,323,937 4.4419 0.00%
2003-12-29 0 9.900 9.900 9.950 9.750 9.950 946,425 9,319,080 9.8466 4.442 4.442 4.464 4.374 4.464 2,109,439 4.4178 0.51%
2003-12-24 0 9.850 9.850 9.950 9.750 9.900 1,571,000 15,428,169 9.8206 4.419 4.419 4.464 4.374 4.442 3,501,523 4.4061 1.03%
2003-12-23 0 9.750 9.750 9.800 9.700 9.800 668,100 6,519,705 9.7586 4.374 4.374 4.397 4.352 4.397 1,489,095 4.3783 -0.51%
2003-12-22 0 9.800 9.800 9.850 9.700 9.850 1,576,900 15,412,105 9.7737 4.397 4.397 4.419 4.352 4.419 3,514,674 4.3851 1.03%
2003-12-19 0 9.700 9.650 9.700 9.600 9.750 2,498,000 24,083,800 9.6412 4.352 4.330 4.352 4.307 4.374 5,567,667 4.3257 1.57%
2003-12-18 0 9.550 9.550 9.600 9.500 9.600 1,191,000 11,365,550 9.5429 4.285 4.285 4.307 4.262 4.307 2,654,560 4.2815 1.06%
2003-12-17 0 9.450 9.450 9.500 9.400 9.500 2,209,200 20,907,000 9.4636 4.240 4.240 4.262 4.217 4.262 4,923,975 4.2460 1.07%
2003-12-16 0 9.350 9.350 9.400 9.350 9.450 847,500 7,980,925 9.4170 4.195 4.195 4.217 4.195 4.240 1,888,950 4.2251 -1.06%
2003-12-15 0 9.450 9.450 9.500 9.450 9.600 1,027,000 9,740,100 9.4840 4.240 4.240 4.262 4.240 4.307 2,289,029 4.2551 0.00%
2003-12-12 0 9.450 9.450 9.500 9.350 9.550 846,000 8,038,150 9.5014 4.240 4.240 4.262 4.195 4.285 1,885,607 4.2629 1.07%
2003-12-11 0 9.350 9.350 9.400 9.350 9.450 1,735,230 16,309,624 9.3991 4.195 4.195 4.217 4.195 4.240 3,867,567 4.2170 0.00%
2003-12-10 0 9.350 9.300 9.350 9.350 9.450 1,059,000 10,015,780 9.4578 4.195 4.173 4.195 4.195 4.240 2,360,352 4.2433 -1.06%
2003-12-09 0 9.450 9.450 9.500 9.350 9.550 1,040,825 9,879,281 9.4918 4.240 4.240 4.262 4.195 4.285 2,319,843 4.2586 0.53%
2003-12-08 0 9.400 9.350 9.400 9.300 9.400 612,000 5,730,150 9.3630 4.217 4.195 4.217 4.173 4.217 1,364,056 4.2008 -0.53%
2003-12-05 0 9.450 9.450 9.500 9.350 9.500 771,336 7,296,103 9.4590 4.240 4.240 4.262 4.195 4.262 1,719,192 4.2439 1.07%
2003-12-04 0 9.350 9.350 9.400 9.350 9.500 476,000 4,482,550 9.4171 4.195 4.195 4.217 4.195 4.262 1,060,933 4.2251 -1.06%
2003-12-03 0 9.450 9.400 9.450 9.350 9.600 3,212,000 30,604,500 9.5282 4.240 4.217 4.240 4.195 4.307 7,159,066 4.2749 0.53%
2003-12-02 0 9.400 9.350 9.450 9.350 9.650 1,772,185 16,834,102 9.4991 4.217 4.195 4.240 4.195 4.330 3,949,935 4.2619 -0.53%
2003-12-01 0 9.450 9.450 9.500 9.350 9.550 2,070,000 19,480,250 9.4107 4.240 4.240 4.262 4.195 4.285 4,613,720 4.2222 0.53%
2003-11-28 0 9.400 9.350 9.400 9.300 9.500 1,474,000 13,839,050 9.3888 4.217 4.195 4.217 4.173 4.262 3,285,325 4.2124 0.53%
2003-11-27 0 9.350 9.300 9.350 9.300 9.450 438,000 4,097,100 9.3541 4.195 4.173 4.195 4.173 4.240 976,236 4.1968 -0.53%
2003-11-26 0 9.400 9.450 9.500 9.300 9.550 2,593,000 24,450,405 9.4294 4.217 4.240 4.262 4.173 4.285 5,779,408 4.2306 0.53%
2003-11-25 0 9.350 9.300 9.350 9.250 9.350 731,000 6,819,100 9.3285 4.195 4.173 4.195 4.150 4.195 1,629,289 4.1853 1.63%
2003-11-24 0 9.200 9.200 9.250 9.050 9.200 867,000 7,916,250 9.1306 4.128 4.128 4.150 4.060 4.128 1,932,413 4.0966 0.55%
2003-11-21 0 9.150 9.150 9.200 9.000 9.200 865,526 7,915,727 9.1456 4.105 4.105 4.128 4.038 4.128 1,929,128 4.1033 0.00%
2003-11-20 0 9.150 9.100 9.150 9.150 9.200 167,000 1,532,650 9.1775 4.105 4.083 4.105 4.105 4.128 372,218 4.1176 0.00%
2003-11-19 0 9.150 9.150 9.200 9.150 9.250 700,000 6,425,400 9.1791 4.105 4.105 4.128 4.105 4.150 1,560,195 4.1183 -2.14%
2003-11-18 0 9.350 9.200 9.350 9.050 9.350 1,809,000 16,720,950 9.2432 4.195 4.128 4.195 4.060 4.195 4,031,990 4.1471 -0.53%
2003-11-17 0 9.400 9.350 9.400 9.300 9.400 2,096,000 19,644,832 9.3725 4.217 4.195 4.217 4.173 4.217 4,671,670 4.2051 -0.53%
2003-11-14 0 9.450 9.400 9.450 9.400 9.500 983,000 9,299,900 9.4607 4.240 4.217 4.240 4.217 4.262 2,190,960 4.2447 0.00%
2003-11-13 0 9.450 9.400 9.450 9.350 9.500 1,866,035 17,526,078 9.3921 4.240 4.217 4.240 4.195 4.262 4,159,112 4.2139 1.61%
2003-11-12 0 9.300 9.250 9.300 9.150 9.300 563,347 5,211,642 9.2512 4.173 4.150 4.173 4.105 4.173 1,255,616 4.1507 1.09%
2003-11-11 0 9.200 9.150 9.200 8.950 9.250 1,155,000 10,479,000 9.0727 4.128 4.105 4.128 4.016 4.150 2,574,322 4.0706 0.00%
2003-11-10 0 9.200 9.150 9.200 9.150 9.500 1,615,650 15,016,006 9.2941 4.128 4.105 4.128 4.105 4.262 3,601,042 4.1699 -4.17%
2003-11-07 0 9.600 9.500 9.600 9.450 9.600 1,348,315 12,788,055 9.4845 4.307 4.262 4.307 4.240 4.307 3,005,192 4.2553 1.59%
2003-11-06 0 9.450 9.400 9.450 9.400 9.700 909,000 8,626,900 9.4905 4.240 4.217 4.240 4.217 4.352 2,026,025 4.2580 -2.58%
2003-11-05 0 9.700 9.650 9.700 9.350 9.700 2,416,000 23,172,113 9.5911 4.352 4.330 4.352 4.195 4.352 5,384,902 4.3032 3.74%
2003-11-04 0 9.350 9.350 9.400 9.350 9.800 2,086,000 19,708,500 9.4480 4.195 4.195 4.217 4.195 4.397 4,649,381 4.2390 -3.61%
2003-11-03 0 9.700 9.700 9.800 9.650 9.800 963,000 9,376,050 9.7363 4.352 4.352 4.397 4.330 4.397 2,146,383 4.3683 0.21%
2003-10-31 0 10.00 9.950 10.00 9.950 10.05 1,255,108 12,557,258 10.005 4.343 4.321 4.343 4.321 4.365 2,889,925 4.3452 0.00%
2003-10-30 0 10.00 9.950 10.00 9.850 10.00 855,000 8,497,300 9.9384 4.343 4.321 4.343 4.278 4.343 1,968,664 4.3163 0.00%
2003-10-29 0 10.00 10.00 10.05 9.950 10.10 2,364,000 23,709,050 10.029 4.343 4.343 4.365 4.321 4.386 5,443,183 4.3557 0.50%
2003-10-28 0 9.950 9.950 10.00 9.900 10.05 4,631,800 46,303,660 9.9969 4.321 4.321 4.343 4.300 4.365 10,664,863 4.3417 0.00%
2003-10-27 0 9.950 9.950 10.00 9.800 10.00 1,474,600 14,677,260 9.9534 4.321 4.321 4.343 4.256 4.343 3,395,312 4.3228 1.02%
2003-10-24 0 9.850 9.800 9.900 9.600 9.900 1,509,000 14,769,350 9.7875 4.278 4.256 4.300 4.169 4.300 3,474,519 4.2508 0.51%
2003-10-23 0 9.800 9.800 10.00 9.800 10.20 1,780,065 17,804,877 10.002 4.256 4.256 4.343 4.256 4.430 4,098,655 4.3441 -4.39%
2003-10-22 0 10.25 10.20 10.25 10.20 10.35 2,578,500 26,515,517 10.283 4.452 4.430 4.452 4.430 4.495 5,937,076 4.4661 -0.97%
2003-10-21 0 10.35 10.35 10.40 10.10 10.35 997,532 10,286,407 10.312 4.495 4.495 4.517 4.386 4.495 2,296,848 4.4785 1.47%
2003-10-20 0 10.20 10.10 10.20 10.10 10.25 3,298,185 33,697,387 10.217 4.430 4.386 4.430 4.386 4.452 7,594,173 4.4373 0.49%
2003-10-17 0 10.15 10.15 10.20 9.800 10.25 4,675,796 47,250,570 10.105 4.408 4.408 4.430 4.256 4.452 10,766,165 4.3888 2.53%
2003-10-16 0 9.900 9.850 9.900 9.750 9.950 3,425,500 33,809,260 9.8699 4.300 4.278 4.300 4.234 4.321 7,887,320 4.2865 0.00%
2003-10-15 0 9.900 9.850 9.950 9.850 9.950 1,752,000 17,331,400 9.8924 4.300 4.278 4.321 4.278 4.321 4,034,034 4.2963 0.00%
2003-10-14 0 9.900 9.800 9.900 9.750 9.900 2,498,900 24,634,870 9.8583 4.300 4.256 4.300 4.234 4.300 5,753,795 4.2815 0.00%
2003-10-13 0 9.900 9.900 9.950 9.700 9.950 2,389,969 23,591,786 9.8712 4.300 4.300 4.321 4.213 4.321 5,502,978 4.2871 1.54%
2003-10-10 0 9.750 9.700 9.750 9.600 9.800 4,695,593 45,819,865 9.7581 4.234 4.213 4.234 4.169 4.256 10,811,748 4.2380 1.56%
2003-10-09 0 9.600 9.600 9.650 9.300 9.650 2,149,650 20,442,805 9.5098 4.169 4.169 4.191 4.039 4.191 4,949,636 4.1302 2.67%
2003-10-08 0 9.350 9.300 9.350 9.250 9.600 4,220,000 39,770,750 9.4243 4.061 4.039 4.061 4.017 4.169 9,716,681 4.0930 -1.58%
2003-10-07 0 9.500 9.550 9.600 9.450 9.900 2,029,000 19,525,450 9.6232 4.126 4.148 4.169 4.104 4.300 4,671,835 4.1794 -4.04%
2003-10-06 0 9.900 9.850 9.900 9.850 10.15 2,984,000 29,763,000 9.9742 4.300 4.278 4.300 4.278 4.408 6,870,752 4.3318 -0.50%
2003-10-03 0 9.950 9.950 10.00 9.600 10.00 7,090,250 69,714,943 9.8325 4.321 4.321 4.343 4.169 4.343 16,325,520 4.2703 4.19%
2003-10-02 0 9.550 9.500 9.550 9.350 9.650 11,871,150 113,039,308 9.5222 4.148 4.126 4.148 4.061 4.191 27,333,691 4.1355 2.69%
2003-09-30 0 9.300 9.250 9.300 9.250 9.450 7,993,296 74,817,873 9.3601 4.039 4.017 4.039 4.017 4.104 18,404,812 4.0651 1.09%
2003-09-29 0 9.200 9.150 9.200 9.000 9.200 6,261,125 57,106,531 9.1208 3.996 3.974 3.996 3.909 3.996 14,416,434 3.9612 2.22%
2003-09-26 0 9.000 9.000 9.050 8.900 9.200 5,545,000 50,142,090 9.0428 3.909 3.909 3.930 3.865 3.996 12,767,534 3.9273 0.56%
2003-09-25 0 8.950 8.900 9.000 8.750 9.200 5,723,877 51,426,136 8.9845 3.887 3.865 3.909 3.800 3.996 13,179,404 3.9020 1.13%
2003-09-24 0 8.850 8.850 8.900 8.600 8.950 4,289,866 37,795,831 8.8105 3.844 3.844 3.865 3.735 3.887 9,877,549 3.8264 3.51%
2003-09-23 0 8.550 8.500 8.550 8.500 8.600 943,045 8,056,074 8.5426 3.713 3.692 3.713 3.692 3.735 2,171,390 3.7101 1.18%
2003-09-22 0 8.450 8.450 8.500 8.450 8.550 1,426,875 12,120,513 8.4944 3.670 3.670 3.692 3.670 3.713 3,285,424 3.6892 -0.59%
2003-09-19 0 8.500 8.450 8.500 8.350 8.850 2,926,000 25,128,750 8.5881 3.692 3.670 3.692 3.626 3.844 6,737,206 3.7298 -3.41%
2003-09-18 0 8.800 8.750 8.850 8.600 8.850 3,851,000 33,709,850 8.7535 3.822 3.800 3.844 3.735 3.844 8,867,047 3.8017 2.33%
2003-09-17 0 8.600 8.600 8.700 8.600 8.800 1,156,000 10,059,562 8.7020 3.735 3.735 3.778 3.735 3.822 2,661,726 3.7793 -1.71%
2003-09-16 0 8.750 8.750 8.800 8.450 8.750 2,483,910 21,308,303 8.5785 3.800 3.800 3.822 3.670 3.800 5,719,280 3.7257 2.34%
2003-09-15 0 8.550 8.500 8.550 8.500 8.650 2,344,903 20,070,345 8.5591 3.713 3.692 3.713 3.692 3.757 5,399,212 3.7173 1.18%
2003-09-11 0 8.450 8.400 8.450 8.300 8.500 1,410,688 11,810,195 8.3719 3.670 3.648 3.670 3.605 3.692 3,248,153 3.6360 0.60%
2003-09-10 0 8.400 8.350 8.400 8.250 8.450 1,444,085 12,091,826 8.3733 3.648 3.626 3.648 3.583 3.670 3,325,050 3.6366 -1.18%
2003-09-09 0 8.500 8.500 8.550 8.500 8.750 1,285,500 11,059,275 8.6031 3.692 3.692 3.713 3.692 3.800 2,959,904 3.7364 -1.73%
2003-09-08 0 8.650 8.650 8.700 8.400 8.700 2,093,752 18,089,170 8.6396 3.757 3.757 3.778 3.648 3.778 4,820,929 3.7522 1.76%
2003-09-05 0 8.500 8.500 8.550 8.450 8.750 2,423,250 20,813,532 8.5891 3.692 3.692 3.713 3.670 3.800 5,579,608 3.7303 -2.30%
2003-09-04 0 8.700 8.650 8.700 8.650 8.900 2,341,000 20,414,800 8.7205 3.778 3.757 3.778 3.757 3.865 5,390,225 3.7874 -1.69%
2003-09-03 0 8.850 8.800 8.850 8.550 8.850 5,276,486 45,982,408 8.7146 3.844 3.822 3.844 3.713 3.844 12,149,273 3.7848 4.12%
2003-09-02 0 8.500 8.500 8.550 8.400 8.500 4,369,000 36,956,300 8.4588 3.692 3.692 3.713 3.648 3.692 10,059,758 3.6737 1.80%
2003-09-01 0 8.350 8.350 8.400 8.100 8.400 3,198,748 26,557,684 8.3025 3.626 3.626 3.648 3.518 3.648 7,365,216 3.6058 4.38%
2003-08-29 0 8.000 8.000 8.050 8.000 8.200 3,231,543 26,003,964 8.0469 3.474 3.474 3.496 3.474 3.561 7,440,728 3.4948 -1.23%
2003-08-28 0 8.100 8.050 8.100 7.950 8.200 2,579,634 20,941,360 8.1180 3.518 3.496 3.518 3.453 3.561 5,939,687 3.5257 -0.61%
2003-08-27 0 8.150 8.150 8.200 8.150 8.200 1,646,000 13,414,636 8.1498 3.540 3.540 3.561 3.540 3.561 3,789,966 3.5395 -0.61%
2003-08-26 0 8.200 8.150 8.250 8.000 8.200 4,343,350 35,294,412 8.1261 3.561 3.540 3.583 3.474 3.561 10,000,698 3.5292 1.86%
2003-08-25 0 8.050 8.050 8.100 8.000 8.150 2,274,000 18,338,306 8.0643 3.496 3.496 3.518 3.474 3.540 5,235,955 3.5024 -1.23%
2003-08-22 0 8.150 8.100 8.150 8.000 8.200 1,702,000 13,777,450 8.0949 3.540 3.518 3.540 3.474 3.561 3,918,908 3.5156 -0.61%
2003-08-21 0 8.200 8.050 8.150 7.600 8.200 3,028,171 23,842,257 7.8735 3.561 3.496 3.540 3.301 3.561 6,972,458 3.4195 7.19%
2003-08-20 0 7.650 7.600 7.650 7.550 7.650 288,252 2,199,315 7.6298 3.322 3.301 3.322 3.279 3.322 663,709 3.3137 0.00%
2003-08-19 0 7.650 7.650 7.700 7.600 7.650 978,406 7,448,029 7.6124 3.322 3.322 3.344 3.301 3.322 2,252,810 3.3061 0.66%
2003-08-18 0 7.600 7.600 7.650 7.500 7.650 811,000 6,162,750 7.5990 3.301 3.301 3.322 3.257 3.322 1,867,353 3.3003 0.66%
2003-08-15 0 7.550 7.550 7.600 7.450 7.600 2,130,000 16,007,400 7.5152 3.279 3.279 3.301 3.236 3.301 4,904,391 3.2639 2.03%
2003-08-14 0 7.400 7.400 7.450 7.400 7.450 824,000 6,123,700 7.4317 3.214 3.214 3.236 3.214 3.236 1,897,286 3.2276 1.37%
2003-08-13 0 7.300 7.300 7.400 7.200 7.550 1,773,808 13,094,110 7.3819 3.170 3.170 3.214 3.127 3.279 4,084,248 3.2060 -2.67%
2003-08-12 0 7.500 7.450 7.500 7.400 7.500 1,980,297 14,833,033 7.4903 3.257 3.236 3.257 3.214 3.257 4,559,695 3.2531 2.04%
2003-08-11 0 7.350 7.300 7.350 7.350 7.450 729,000 5,379,950 7.3799 3.192 3.170 3.192 3.192 3.236 1,678,545 3.2051 -1.34%
2003-08-08 0 7.450 7.350 7.450 7.300 7.450 774,060 5,730,773 7.4035 3.236 3.192 3.236 3.170 3.236 1,782,297 3.2154 2.76%
2003-08-07 0 7.250 7.250 7.300 7.250 7.300 1,228,000 8,926,350 7.2690 3.149 3.149 3.170 3.149 3.170 2,827,508 3.1570 0.00%
2003-08-06 0 7.250 7.250 7.300 7.250 7.300 478,379 3,485,267 7.2856 3.149 3.149 3.170 3.149 3.170 1,101,482 3.1642 -2.68%
2003-08-05 0 7.450 7.450 7.500 7.400 7.550 802,250 5,980,350 7.4545 3.236 3.236 3.257 3.214 3.279 1,847,205 3.2375 -1.32%
2003-08-04 0 7.550 7.400 7.550 7.400 7.550 2,082,200 15,597,970 7.4911 3.279 3.214 3.279 3.214 3.279 4,794,330 3.2534 2.03%
2003-08-01 0 7.400 7.400 7.450 7.250 7.450 3,395,217 24,913,069 7.3377 3.214 3.214 3.236 3.149 3.236 7,817,592 3.1868 2.78%
2003-07-31 0 7.200 7.200 7.250 7.100 7.250 1,555,000 11,202,000 7.2039 3.127 3.127 3.149 3.084 3.149 3,580,436 3.1287 1.41%
2003-07-30 0 7.100 7.100 7.150 7.050 7.150 1,043,000 7,465,650 7.1579 3.084 3.084 3.105 3.062 3.105 2,401,540 3.1087 -1.39%
2003-07-29 0 7.200 7.100 7.200 7.150 7.200 3,290,173 23,567,894 7.1631 3.127 3.084 3.127 3.105 3.127 7,575,725 3.1110 0.00%
2003-07-28 0 7.200 7.150 7.200 7.200 7.250 1,810,076 13,037,982 7.2030 3.127 3.105 3.127 3.127 3.149 4,167,756 3.1283 0.00%
2003-07-25 0 7.200 7.200 7.250 7.150 7.250 3,815,000 27,346,750 7.1682 3.127 3.127 3.149 3.105 3.149 8,784,156 3.1132 -0.69%
2003-07-24 0 7.250 7.200 7.250 7.000 7.250 3,005,107 21,291,728 7.0852 3.149 3.127 3.149 3.040 3.149 6,919,352 3.0771 3.57%
2003-07-23 0 7.000 7.000 7.050 7.000 7.100 2,842,000 20,078,900 7.0651 3.040 3.040 3.062 3.040 3.084 6,543,793 3.0684 -0.71%
2003-07-22 0 7.050 7.050 7.100 7.050 7.100 2,162,614 15,320,762 7.0844 3.062 3.062 3.084 3.062 3.084 4,979,486 3.0768 -1.40%
2003-07-21 0 7.150 7.150 7.200 7.000 7.300 3,506,000 25,171,350 7.1795 3.105 3.105 3.127 3.040 3.170 8,072,674 3.1181 2.14%
2003-07-18 0 7.000 6.950 7.000 6.850 7.000 2,004,100 13,894,944 6.9333 3.040 3.018 3.040 2.975 3.040 4,614,502 3.0111 0.72%
2003-07-17 0 6.950 6.850 6.950 6.800 6.950 1,896,100 13,003,860 6.8582 3.018 2.975 3.018 2.953 3.018 4,365,829 2.9786 1.46%
2003-07-16 0 6.850 6.800 6.850 6.800 6.900 1,432,000 9,812,500 6.8523 2.975 2.953 2.975 2.953 2.997 3,297,224 2.9760 0.74%
2003-07-15 0 6.800 6.800 6.850 6.800 6.900 1,932,000 13,231,650 6.8487 2.953 2.953 2.975 2.953 2.997 4,448,490 2.9744 0.00%
2003-07-14 0 6.800 6.750 6.800 6.700 6.800 608,000 4,097,550 6.7394 2.953 2.932 2.953 2.910 2.953 1,399,939 2.9269 1.49%
2003-07-11 0 6.700 6.700 6.750 6.650 6.750 963,845 6,461,162 6.7035 2.910 2.910 2.932 2.888 2.932 2,219,283 2.9114 -0.74%
2003-07-10 0 6.750 6.700 6.750 6.700 6.750 524,348 3,520,012 6.7131 2.932 2.910 2.932 2.910 2.932 1,207,328 2.9155 0.75%
2003-07-09 0 6.700 6.700 6.750 6.700 6.800 1,237,000 8,329,650 6.7338 2.910 2.910 2.932 2.910 2.953 2,848,231 2.9245 -0.74%
2003-07-08 0 6.750 6.700 6.750 6.700 6.850 3,062,800 20,741,290 6.7720 2.932 2.910 2.932 2.910 2.975 7,052,192 2.9411 0.75%
2003-07-07 0 6.700 6.700 6.750 6.550 6.750 991,000 6,599,600 6.6595 2.910 2.910 2.932 2.845 2.932 2,281,808 2.8923 2.29%
2003-07-04 0 6.550 6.550 6.600 6.500 6.600 165,000 1,084,500 6.5727 2.845 2.845 2.866 2.823 2.866 379,918 2.8546 -0.76%
2003-07-03 0 6.600 6.550 6.600 6.600 6.650 1,833,000 12,068,500 6.5840 2.866 2.845 2.866 2.866 2.888 4,220,539 2.8595 0.00%
2003-07-02 0 6.600 6.550 6.700 6.400 6.750 3,792,446 24,823,515 6.5455 2.866 2.845 2.910 2.780 2.932 8,732,224 2.8427 3.94%
2003-06-30 0 6.350 6.350 6.550 6.350 6.650 2,240,576 14,680,086 6.5519 2.758 2.758 2.845 2.758 2.888 5,158,996 2.8455 -3.79%
2003-06-27 0 6.600 6.600 6.650 6.600 6.650 5,696,000 37,594,300 6.6001 2.866 2.866 2.888 2.866 2.888 13,115,217 2.8665 0.00%
2003-06-26 0 6.600 6.600 6.650 6.600 6.650 765,958 5,058,150 6.6037 2.866 2.866 2.888 2.866 2.888 1,763,642 2.8680 0.00%
2003-06-25 0 6.600 6.550 6.650 6.550 6.600 1,107,712 7,310,221 6.5994 2.866 2.845 2.888 2.845 2.866 2,550,541 2.8661 0.00%
2003-06-24 0 6.600 6.600 6.650 6.550 6.600 879,673 5,805,607 6.5997 2.866 2.866 2.888 2.845 2.866 2,025,474 2.8663 0.00%
2003-06-23 0 6.600 6.600 6.650 6.600 6.650 1,561,717 10,384,140 6.6492 2.866 2.866 2.888 2.866 2.888 3,595,902 2.8878 -0.75%
2003-06-20 0 6.650 6.650 6.700 6.550 6.650 2,082,000 13,790,900 6.6239 2.888 2.888 2.910 2.845 2.888 4,793,870 2.8768 -0.75%
2003-06-19 0 6.700 6.650 6.700 6.650 6.700 816,000 5,441,575 6.6686 2.910 2.888 2.910 2.888 2.910 1,878,865 2.8962 0.75%
2003-06-18 0 6.650 6.600 6.700 6.650 6.700 2,097,960 13,987,542 6.6672 2.888 2.866 2.910 2.888 2.910 4,830,618 2.8956 0.00%
2003-06-17 0 6.650 6.600 6.650 6.650 6.700 2,495,000 16,617,600 6.6604 2.888 2.866 2.888 2.888 2.910 5,744,815 2.8926 0.00%
2003-06-16 0 6.650 6.600 6.650 6.550 6.700 798,000 5,282,000 6.6190 2.888 2.866 2.888 2.845 2.910 1,837,420 2.8747 0.76%
2003-06-13 0 6.600 6.600 6.650 6.550 6.650 5,090,295 33,658,547 6.6123 2.866 2.866 2.888 2.845 2.888 11,720,562 2.8718 -0.75%
2003-06-12 0 6.650 6.650 6.700 6.600 6.650 1,763,598 11,680,545 6.6231 2.888 2.888 2.910 2.866 2.888 4,060,739 2.8765 0.76%
2003-06-11 0 6.600 6.550 6.600 6.600 6.650 877,086 5,798,172 6.6107 2.866 2.845 2.866 2.866 2.888 2,019,518 2.8711 0.00%
2003-06-10 0 6.600 6.550 6.650 6.500 6.650 2,070,000 13,673,600 6.6056 2.866 2.845 2.888 2.823 2.888 4,766,239 2.8688 0.00%
2003-06-09 0 6.600 6.550 6.600 6.550 6.600 1,590,000 10,454,400 6.5751 2.866 2.845 2.866 2.845 2.866 3,661,024 2.8556 0.00%
2003-06-06 0 6.600 6.550 6.600 6.550 6.600 341,402 2,244,993 6.5758 2.866 2.845 2.866 2.845 2.866 786,089 2.8559 0.76%
2003-06-05 0 6.550 6.500 6.550 6.500 6.600 1,697,802 11,172,253 6.5804 2.845 2.823 2.845 2.823 2.866 3,909,242 2.8579 0.77%
2003-06-03 0 6.500 6.500 6.550 6.500 6.550 797,248 5,207,212 6.5315 2.823 2.823 2.845 2.823 2.845 1,835,688 2.8367 0.00%
2003-06-02 0 6.500 6.500 6.550 6.500 6.550 462,000 3,004,250 6.5027 2.823 2.823 2.845 2.823 2.845 1,063,769 2.8242 0.00%
2003-05-30 0 6.500 6.500 6.550 6.500 6.600 530,191 3,471,503 6.5476 2.823 2.823 2.845 2.823 2.866 1,220,781 2.8437 -1.52%
2003-05-29 0 6.600 6.500 6.600 6.450 6.600 2,147,001 14,052,507 6.5452 2.866 2.823 2.866 2.801 2.866 4,943,536 2.8426 0.76%
2003-05-28 0 6.550 6.550 6.600 6.500 6.550 2,057,000 13,418,650 6.5234 2.845 2.845 2.866 2.823 2.845 4,736,306 2.8331 1.55%
2003-05-27 0 6.450 6.450 6.500 6.450 6.550 897,000 5,817,650 6.4857 2.801 2.801 2.823 2.801 2.845 2,065,370 2.8168 -1.53%
2003-05-26 0 6.550 6.500 6.550 6.450 6.550 1,424,719 9,293,680 6.5232 2.845 2.823 2.845 2.801 2.845 3,280,460 2.8330 0.77%
2003-05-23 0 6.500 6.450 6.500 6.450 6.500 151,000 980,150 6.4911 2.823 2.801 2.823 2.801 2.823 347,682 2.8191 0.78%
2003-05-22 0 6.450 6.450 6.500 6.400 6.450 246,000 1,585,850 6.4465 2.801 2.801 2.823 2.780 2.801 566,423 2.7998 0.00%
2003-05-21 0 6.450 6.400 6.450 6.400 6.500 113,000 728,250 6.4447 2.801 2.780 2.801 2.780 2.823 260,186 2.7990 -0.77%
2003-05-20 0 6.500 6.450 6.500 6.450 6.500 939,000 6,097,100 6.4932 2.823 2.801 2.823 2.801 2.823 2,162,077 2.8200 -2.99%
2003-05-19 0 6.700 6.550 6.700 6.450 6.700 2,167,000 14,203,500 6.5545 2.910 2.845 2.910 2.801 2.910 4,989,585 2.8466 4.69%
2003-05-16 0 6.400 6.400 6.450 6.300 6.450 492,000 3,139,150 6.3804 2.780 2.780 2.801 2.736 2.801 1,132,845 2.7710 0.79%
2003-05-15 0 6.350 6.300 6.350 6.250 6.350 1,166,000 7,351,100 6.3045 2.758 2.736 2.758 2.714 2.758 2,684,751 2.7381 0.79%
2003-05-14 0 6.300 6.300 6.350 6.300 6.400 718,307 4,535,449 6.3141 2.736 2.736 2.758 2.736 2.780 1,653,924 2.7422 -0.79%
2003-05-13 0 6.350 6.300 6.350 6.300 6.350 598,770 3,790,630 6.3307 2.758 2.736 2.758 2.736 2.758 1,378,686 2.7495 0.79%
2003-05-12 0 6.300 6.300 6.350 6.250 6.350 518,000 3,256,750 6.2872 2.736 2.736 2.758 2.714 2.758 1,192,711 2.7305 0.80%
2003-05-09 0 6.250 6.200 6.300 6.150 6.350 1,489,000 9,354,123 6.2822 2.714 2.693 2.736 2.671 2.758 3,428,469 2.7284 0.81%
2003-05-07 0 6.200 6.200 6.250 6.150 6.200 662,000 4,102,742 6.1975 2.693 2.693 2.714 2.671 2.693 1,524,276 2.6916 0.81%
2003-05-06 0 6.150 6.150 6.200 6.150 6.200 1,533,875 9,458,975 6.1667 2.671 2.671 2.693 2.671 2.693 3,531,795 2.6782 0.00%
2003-05-05 0 6.150 6.100 6.200 6.100 6.250 1,298,000 7,987,650 6.1538 2.671 2.649 2.693 2.649 2.714 2,988,685 2.6726 0.00%
2003-05-02 0 6.150 6.100 6.150 6.100 6.200 1,512,875 9,307,018 6.1519 2.671 2.649 2.671 2.649 2.693 3,483,442 2.6718 0.82%
2003-04-30 0 6.100 6.050 6.100 6.050 6.300 1,403,000 8,580,900 6.1161 2.649 2.628 2.649 2.628 2.736 3,230,451 2.6563 -1.61%
2003-04-29 0 6.200 6.150 6.200 5.900 6.200 2,400,534 14,368,532 5.9856 2.693 2.671 2.693 2.562 2.693 5,527,304 2.5996 5.98%
2003-04-28 0 5.850 5.850 5.900 5.750 5.850 666,752 3,895,786 5.8429 2.541 2.541 2.562 2.497 2.541 1,535,217 2.5376 0.00%
2003-04-25 0 5.850 5.800 5.850 5.800 5.850 224,000 1,306,550 5.8328 2.541 2.519 2.541 2.519 2.541 515,767 2.5332 0.00%
2003-04-24 0 5.850 5.850 5.900 5.800 5.950 1,420,000 8,315,750 5.8562 2.541 2.541 2.562 2.519 2.584 3,269,594 2.5434 -3.31%
2003-04-23 0 6.050 6.000 6.050 6.000 6.100 1,097,000 6,617,650 6.0325 2.628 2.606 2.628 2.606 2.649 2,525,876 2.6199 1.68%
2003-04-22 0 5.950 5.900 6.050 5.900 6.100 1,118,289 6,680,986 5.9743 2.584 2.562 2.628 2.562 2.649 2,574,895 2.5947 -1.65%
2003-04-17 0 6.050 6.000 6.100 6.000 6.050 368,000 2,214,842 6.0186 2.628 2.606 2.649 2.606 2.628 847,331 2.6139 0.00%
2003-04-16 0 6.050 6.050 6.100 6.000 6.150 399,000 2,417,550 6.0590 2.628 2.628 2.649 2.606 2.671 918,710 2.6315 -2.42%
2003-04-15 0 6.200 6.150 6.250 6.050 6.250 599,319 3,699,046 6.1721 2.693 2.671 2.714 2.628 2.714 1,379,951 2.6806 2.48%
2003-04-14 0 6.050 6.050 6.100 6.050 6.100 1,161,000 7,062,050 6.0827 2.628 2.628 2.649 2.628 2.649 2,673,238 2.6418 0.00%
2003-04-11 0 6.050 6.050 6.100 6.000 6.150 774,400 4,695,090 6.0629 2.628 2.628 2.649 2.606 2.671 1,783,080 2.6331 -0.49%
2003-04-10 0 6.200 6.200 6.250 6.200 6.300 3,248,000 20,174,800 6.2115 2.641 2.641 2.662 2.641 2.683 7,626,225 2.6455 -2.36%
2003-04-09 0 6.350 6.250 6.350 6.200 6.400 2,828,000 17,737,900 6.2722 2.704 2.662 2.704 2.641 2.726 6,640,075 2.6713 -2.31%
2003-04-08 0 6.500 6.450 6.500 6.450 6.600 995,424 6,484,214 6.5140 2.768 2.747 2.768 2.747 2.811 2,337,231 2.7743 -2.99%
2003-04-07 0 6.700 6.650 6.700 6.500 6.700 645,000 4,288,150 6.6483 2.854 2.832 2.854 2.768 2.854 1,514,444 2.8315 1.52%
2003-04-04 0 6.600 6.550 6.600 6.450 6.600 450,000 2,943,450 6.5410 2.811 2.790 2.811 2.747 2.811 1,056,589 2.7858 2.33%
2003-04-03 0 6.450 6.450 6.500 6.400 6.450 566,162 3,651,213 6.4491 2.747 2.747 2.768 2.726 2.747 1,329,335 2.7466 1.57%
2003-04-02 0 6.350 6.350 6.400 6.300 6.400 831,600 5,291,535 6.3631 2.704 2.704 2.726 2.683 2.726 1,952,577 2.7100 -0.78%
2003-04-01 0 6.400 6.400 6.500 6.300 6.450 1,651,000 10,539,944 6.3840 2.726 2.726 2.768 2.683 2.747 3,876,508 2.7189 0.00%
2003-03-31 0 6.400 6.350 6.500 6.400 6.650 1,746,275 11,400,066 6.5282 2.726 2.704 2.768 2.726 2.832 4,100,211 2.7804 -3.76%
2003-03-28 0 6.650 6.650 6.750 6.600 6.850 700,800 4,723,050 6.7395 2.832 2.832 2.875 2.811 2.917 1,645,461 2.8703 -0.75%
2003-03-27 0 6.700 6.650 6.750 6.650 6.750 386,381 2,578,307 6.6730 2.854 2.832 2.875 2.832 2.875 907,213 2.8420 -0.74%
2003-03-26 0 6.750 6.750 6.800 6.700 6.750 945,000 6,369,950 6.7407 2.875 2.875 2.896 2.854 2.875 2,218,837 2.8709 0.75%
2003-03-25 0 6.700 6.700 6.750 6.650 6.750 180,000 1,208,700 6.7150 2.854 2.854 2.875 2.832 2.875 422,636 2.8599 -0.74%
2003-03-24 0 6.750 6.700 6.750 6.700 6.750 869,000 5,848,400 6.7300 2.875 2.854 2.875 2.854 2.875 2,040,391 2.8663 0.75%
2003-03-21 0 6.700 6.700 6.750 6.700 6.750 657,000 4,407,600 6.7087 2.854 2.854 2.875 2.854 2.875 1,542,620 2.8572 -1.47%
2003-03-20 0 6.800 6.750 6.800 6.700 6.800 471,310 3,195,015 6.7790 2.896 2.875 2.896 2.854 2.896 1,106,624 2.8872 1.49%
2003-03-19 0 6.700 6.700 6.800 6.700 6.800 671,000 4,536,000 6.7601 2.854 2.854 2.896 2.854 2.896 1,575,492 2.8791 -0.74%
2003-03-18 0 6.750 6.700 6.750 6.650 6.750 240,201 1,612,158 6.7117 2.875 2.854 2.875 2.832 2.875 563,986 2.8585 1.50%
2003-03-17 0 6.650 6.650 6.700 6.650 6.800 225,165 1,505,814 6.6876 2.832 2.832 2.854 2.832 2.896 528,682 2.8482 -2.21%
2003-03-14 0 6.800 6.650 6.800 6.650 6.800 1,467,330 9,830,579 6.6996 2.896 2.832 2.896 2.832 2.896 3,445,255 2.8534 1.49%
2003-03-13 0 6.700 6.700 6.750 6.600 6.750 1,685,675 11,266,193 6.6835 2.854 2.854 2.875 2.811 2.875 3,957,924 2.8465 0.00%
2003-03-12 0 6.700 6.650 6.700 6.550 6.750 2,423,067 16,018,492 6.6108 2.854 2.832 2.854 2.790 2.875 5,689,302 2.8155 2.29%
2003-03-11 0 6.550 6.550 6.600 6.500 6.600 229,000 1,504,800 6.5712 2.790 2.790 2.811 2.768 2.811 537,686 2.7987 0.77%
2003-03-10 0 6.500 6.500 6.600 6.450 6.600 394,000 2,581,725 6.5526 2.768 2.768 2.811 2.747 2.811 925,102 2.7907 -2.26%
2003-03-07 0 6.650 6.600 6.650 6.600 6.650 149,000 990,650 6.6487 2.832 2.811 2.832 2.811 2.832 349,848 2.8317 0.00%
2003-03-06 0 6.650 6.700 6.750 6.650 6.700 245,085 1,635,494 6.6732 2.832 2.854 2.875 2.832 2.854 575,454 2.8421 0.00%
2003-03-05 0 6.650 6.600 6.700 6.650 6.750 150,469 997,985 6.6325 2.832 2.811 2.854 2.832 2.875 353,298 2.8248 0.00%
2003-03-04 0 6.650 6.600 6.650 6.650 6.700 331,183 2,203,241 6.6526 2.832 2.811 2.832 2.832 2.854 777,610 2.8334 0.00%
2003-03-03 0 6.650 6.650 6.800 6.650 6.800 695,850 4,639,558 6.6675 2.832 2.832 2.896 2.832 2.896 1,633,839 2.8397 0.76%
2003-02-28 0 6.600 6.600 6.650 6.600 6.650 197,100 1,309,190 6.6423 2.811 2.811 2.832 2.811 2.832 462,786 2.8289 -0.75%
2003-02-27 0 6.650 6.650 6.700 6.650 6.700 579,000 3,864,300 6.6741 2.832 2.832 2.854 2.832 2.854 1,359,478 2.8425 -1.48%
2003-02-26 0 6.750 6.750 6.800 6.700 6.750 498,000 3,360,500 6.7480 2.875 2.875 2.896 2.854 2.875 1,169,292 2.8740 0.00%
2003-02-25 0 6.750 6.650 6.750 6.650 6.750 591,500 3,952,125 6.6815 2.875 2.832 2.875 2.832 2.875 1,388,828 2.8457 1.50%
2003-02-24 0 6.650 6.650 6.700 6.650 6.700 139,000 924,850 6.6536 2.832 2.832 2.854 2.832 2.854 326,369 2.8338 0.00%
2003-02-21 0 6.650 6.650 6.700 6.650 6.750 452,000 3,028,650 6.7006 2.832 2.832 2.854 2.832 2.875 1,061,285 2.8538 -2.21%
2003-02-20 0 6.800 6.750 6.850 6.750 6.850 1,089,000 7,406,150 6.8009 2.896 2.875 2.917 2.875 2.917 2,556,946 2.8965 -0.73%
2003-02-19 0 6.850 6.800 6.850 6.750 6.850 1,170,000 7,941,150 6.7873 2.917 2.896 2.917 2.875 2.917 2,747,132 2.8907 2.24%
2003-02-18 0 6.700 6.650 6.750 6.650 6.700 65,000 433,700 6.6723 2.854 2.832 2.875 2.832 2.854 152,618 2.8417 0.00%
2003-02-17 0 6.700 6.650 6.700 6.600 6.700 323,000 2,160,400 6.6885 2.854 2.832 2.854 2.811 2.854 758,396 2.8486 1.52%
2003-02-14 0 6.600 6.550 6.650 6.550 6.600 327,000 2,158,100 6.5997 2.811 2.790 2.832 2.790 2.811 767,788 2.8108 -0.75%
2003-02-13 0 6.650 6.600 6.650 6.600 6.650 362,973 2,405,984 6.6285 2.832 2.811 2.832 2.811 2.832 852,252 2.8231 -0.75%
2003-02-12 0 6.700 6.650 6.700 6.600 6.700 734,006 4,893,090 6.6663 2.854 2.832 2.854 2.811 2.854 1,723,428 2.8392 2.29%
2003-02-11 0 6.550 6.550 6.600 6.550 6.600 272,000 1,793,600 6.5941 2.790 2.790 2.811 2.790 2.811 638,649 2.8084 -0.76%
2003-02-10 0 6.600 6.600 6.650 6.550 6.650 822,000 5,429,400 6.6051 2.811 2.811 2.832 2.790 2.832 1,930,036 2.8131 -1.49%
2003-02-07 0 6.700 6.650 6.700 6.550 6.700 322,320 2,124,298 6.5906 2.854 2.832 2.854 2.790 2.854 756,800 2.8069 2.29%
2003-02-06 0 6.550 6.550 6.600 6.550 6.550 1,075,000 7,041,250 6.5500 2.790 2.790 2.811 2.790 2.790 2,524,074 2.7896 -0.76%
2003-02-05 0 6.600 6.550 6.600 6.550 6.600 200,000 1,323,860 6.6193 2.811 2.790 2.811 2.790 2.811 469,595 2.8192 0.00%
2003-02-04 0 6.600 6.600 6.750 6.600 6.800 787,950 5,306,580 6.7347 2.811 2.811 2.875 2.811 2.896 1,850,087 2.8683 0.00%
2003-01-30 0 6.600 6.550 6.600 6.550 6.600 47,067 309,825 6.5826 2.811 2.790 2.811 2.790 2.811 110,512 2.8035 -0.75%
2003-01-29 0 6.650 6.550 6.650 6.550 6.650 1,170,500 7,721,375 6.5966 2.832 2.790 2.832 2.790 2.832 2,748,306 2.8095 2.31%
2003-01-28 0 6.500 6.500 6.550 6.500 6.600 716,249 4,680,494 6.5347 2.768 2.768 2.790 2.768 2.811 1,681,735 2.7831 -2.26%
2003-01-27 0 6.650 6.600 6.650 6.500 6.650 1,834,000 12,108,600 6.6023 2.832 2.811 2.832 2.768 2.832 4,306,187 2.8119 -0.75%
2003-01-24 0 6.700 6.650 6.750 6.600 6.700 778,000 5,192,000 6.6735 2.854 2.832 2.875 2.811 2.854 1,826,725 2.8422 0.75%
2003-01-23 0 6.650 6.600 6.700 6.650 6.650 193,770 1,288,417 6.6492 2.832 2.811 2.854 2.832 2.832 454,967 2.8319 0.76%
2003-01-22 0 6.600 6.600 6.700 6.600 6.650 244,000 1,614,200 6.6156 2.811 2.811 2.854 2.811 2.832 572,906 2.8176 -0.75%
2003-01-21 0 6.650 6.650 6.700 6.650 6.650 46,000 305,900 6.6500 2.832 2.832 2.854 2.832 2.832 108,007 2.8322 -1.48%
2003-01-20 0 6.750 6.700 6.800 6.700 6.750 218,000 1,464,850 6.7195 2.875 2.854 2.896 2.854 2.875 511,859 2.8618 -0.74%
2003-01-17 0 6.800 6.700 6.800 6.700 6.800 1,750,250 11,798,592 6.7411 2.896 2.854 2.896 2.854 2.896 4,109,544 2.8710 1.49%
2003-01-16 0 6.700 6.650 6.750 6.650 6.800 463,000 3,115,450 6.7288 2.854 2.832 2.875 2.832 2.896 1,087,113 2.8658 -1.47%
2003-01-15 0 6.800 6.800 6.850 6.750 6.850 3,056,984 20,735,929 6.7831 2.896 2.896 2.917 2.875 2.917 7,177,724 2.8889 1.49%
2003-01-14 0 6.700 6.650 6.700 6.600 6.700 1,570,000 10,411,900 6.6318 2.854 2.832 2.854 2.811 2.854 3,686,322 2.8245 1.52%
2003-01-13 0 6.600 6.600 6.650 6.550 6.650 776,210 5,131,186 6.6106 2.811 2.811 2.832 2.790 2.832 1,822,522 2.8154 0.00%
2003-01-10 0 6.600 6.550 6.600 6.550 6.650 1,650,000 10,858,200 6.5807 2.811 2.790 2.811 2.790 2.832 3,874,160 2.8027 0.76%
2003-01-09 0 6.550 6.550 6.600 6.550 6.600 171,000 1,121,850 6.5605 2.790 2.790 2.811 2.790 2.811 401,504 2.7941 0.00%
2003-01-08 0 6.550 6.500 6.600 6.500 6.600 1,799,856 11,761,349 6.5346 2.790 2.768 2.811 2.768 2.811 4,226,018 2.7831 0.77%
2003-01-07 0 6.500 6.500 6.550 6.450 6.550 2,310,000 14,954,950 6.4740 2.768 2.768 2.790 2.747 2.790 5,423,824 2.7573 0.00%
2003-01-06 0 6.500 6.450 6.500 6.450 6.650 1,505,737 9,830,830 6.5289 2.768 2.747 2.768 2.747 2.832 3,535,434 2.7807 -2.26%
2003-01-03 0 6.650 6.600 6.650 6.600 6.650 1,072,000 7,082,500 6.6068 2.832 2.811 2.832 2.811 2.832 2,517,030 2.8138 0.76%
2003-01-02 0 6.600 6.500 6.600 6.400 6.650 602,306 3,961,239 6.5768 2.811 2.768 2.811 2.726 2.832 1,414,200 2.8010 3.12%
2002-12-31 0 6.400 6.400 6.500 6.350 6.550 688,892 4,443,281 6.4499 2.726 2.726 2.768 2.704 2.790 1,617,502 2.7470 -1.54%
2002-12-30 0 6.500 6.450 6.500 6.500 6.550 549,306 3,577,254 6.5123 2.768 2.747 2.768 2.768 2.790 1,289,757 2.7736 -0.76%
2002-12-27 0 6.550 6.550 6.600 6.550 6.600 76,906 506,655 6.5880 2.790 2.790 2.811 2.790 2.811 180,573 2.8058 -0.76%
2002-12-24 0 6.600 6.600 6.650 6.600 6.650 104,153 689,717 6.6222 2.811 2.811 2.832 2.811 2.832 244,549 2.8204 0.00%
2002-12-23 0 6.600 6.600 6.650 6.600 6.600 164,169 1,086,982 6.6211 2.811 2.811 2.832 2.811 2.811 385,465 2.8199 0.00%
2002-12-20 0 6.600 6.550 6.600 6.600 6.700 669,192 4,436,939 6.6303 2.811 2.790 2.811 2.811 2.854 1,571,247 2.8238 0.76%
2002-12-19 0 6.550 6.550 6.650 6.550 6.650 1,013,000 6,722,700 6.6364 2.790 2.790 2.832 2.790 2.832 2,378,499 2.8264 -0.76%
2002-12-18 0 6.600 6.550 6.600 6.550 6.650 346,160 2,285,722 6.6031 2.811 2.790 2.811 2.790 2.832 812,775 2.8122 -1.49%
2002-12-17 0 6.700 6.650 6.700 6.650 6.750 592,153 3,966,183 6.6979 2.854 2.832 2.854 2.832 2.875 1,390,361 2.8526 1.52%
2002-12-16 0 6.600 6.600 6.650 6.600 6.650 161,320 1,065,936 6.6076 2.811 2.811 2.832 2.811 2.832 378,775 2.8142 -0.75%
2002-12-13 0 6.650 6.600 6.650 6.600 6.700 943,262 6,247,205 6.6230 2.832 2.811 2.832 2.811 2.854 2,214,756 2.8207 0.00%
2002-12-12 0 6.650 6.650 6.750 6.600 6.750 1,827,209 12,259,377 6.7093 2.832 2.832 2.875 2.811 2.875 4,290,242 2.8575 1.53%
2002-12-11 0 6.550 6.550 6.650 6.550 6.650 1,577,863 10,424,430 6.6067 2.790 2.790 2.832 2.790 2.832 3,704,784 2.8138 -2.24%
2002-12-10 0 6.700 6.650 6.700 6.550 6.700 2,676,000 17,659,350 6.5992 2.854 2.832 2.854 2.790 2.854 6,283,183 2.8106 1.52%
2002-12-09 0 6.600 6.600 6.650 6.600 6.700 1,900,912 12,601,810 6.6293 2.811 2.811 2.832 2.811 2.854 4,463,295 2.8234 -0.75%
2002-12-06 0 6.650 6.650 6.700 6.650 6.800 1,333,001 8,958,057 6.7202 2.832 2.832 2.854 2.832 2.896 3,129,854 2.8621 -2.21%
2002-12-05 0 6.800 6.750 6.800 6.700 6.800 1,716,000 11,616,562 6.7696 2.896 2.875 2.896 2.854 2.896 4,029,126 2.8831 0.74%
2002-12-04 0 6.750 6.750 6.800 6.700 6.800 3,885,153 26,247,620 6.7559 2.875 2.875 2.896 2.854 2.896 9,122,245 2.8773 -1.46%
2002-12-03 0 6.850 6.800 6.850 6.650 6.900 2,932,437 19,896,177 6.7849 2.917 2.896 2.917 2.832 2.939 6,885,291 2.8897 2.24%
2002-12-02 0 6.700 6.650 6.700 6.550 6.700 8,768,496 57,744,068 6.5854 2.854 2.832 2.854 2.790 2.854 20,588,215 2.8047 3.08%
2002-11-29 0 6.500 6.500 6.550 6.450 6.750 14,133,878 92,833,498 6.5682 2.768 2.768 2.790 2.747 2.875 33,186,002 2.7974 0.78%
2002-11-28 0 6.450 6.450 6.500 6.450 6.550 4,885,000 31,623,497 6.4736 2.747 2.747 2.768 2.747 2.790 11,469,861 2.7571 0.00%
2002-11-27 0 6.450 6.400 6.450 6.400 6.550 3,191,553 20,656,692 6.4723 2.747 2.726 2.747 2.726 2.790 7,493,689 2.7565 -1.53%
2002-11-26 0 6.550 6.500 6.550 6.500 6.600 1,260,540 8,256,263 6.5498 2.790 2.768 2.790 2.768 2.811 2,959,717 2.7895 -0.76%
2002-11-25 0 6.600 6.550 6.600 6.600 6.650 930,153 6,142,460 6.6037 2.811 2.790 2.811 2.811 2.832 2,183,977 2.8125 0.00%
2002-11-22 0 6.600 6.600 6.650 6.550 6.650 1,331,306 8,790,485 6.6029 2.811 2.811 2.832 2.790 2.832 3,125,874 2.8122 0.76%
2002-11-21 0 6.550 6.550 6.600 6.550 6.650 940,076 6,186,957 6.5813 2.790 2.790 2.811 2.790 2.832 2,207,276 2.8030 -0.76%
2002-11-20 0 6.600 6.600 6.650 6.550 6.650 228,936 1,511,774 6.6035 2.811 2.811 2.832 2.790 2.832 537,536 2.8124 -0.75%
2002-11-19 0 6.650 6.600 6.650 6.450 6.650 2,429,306 15,910,554 6.5494 2.832 2.811 2.832 2.747 2.832 5,703,951 2.7894 2.31%
2002-11-18 0 6.500 6.550 6.600 6.500 6.800 1,999,153 13,210,983 6.6083 2.768 2.790 2.811 2.768 2.896 4,693,963 2.8145 -3.70%
2002-11-15 0 6.750 6.700 6.750 6.700 6.800 1,773,153 11,943,140 6.7355 2.875 2.854 2.875 2.854 2.896 4,163,320 2.8687 0.75%
2002-11-14 0 6.700 6.650 6.700 6.650 6.800 1,932,909 13,049,941 6.7515 2.854 2.832 2.854 2.832 2.896 4,538,423 2.8754 0.75%
2002-11-13 0 6.650 6.650 6.700 6.600 6.700 1,918,844 12,791,800 6.6664 2.832 2.832 2.854 2.811 2.854 4,505,399 2.8392 -0.75%
2002-11-12 0 6.700 6.700 6.750 6.650 6.750 963,000 6,449,200 6.6970 2.854 2.854 2.875 2.832 2.875 2,261,101 2.8522 -1.47%
2002-11-11 0 6.800 6.750 6.800 6.650 6.800 2,370,000 15,861,300 6.6925 2.896 2.875 2.896 2.832 2.896 5,564,702 2.8503 -2.58%
2002-11-08 0 7.300 7.250 7.300 7.100 7.300 2,339,153 16,935,052 7.2398 2.973 2.952 2.973 2.891 2.973 5,744,069 2.9483 1.39%
2002-11-07 0 7.200 7.150 7.200 7.150 7.250 1,745,875 12,587,003 7.2096 2.932 2.912 2.932 2.912 2.952 4,287,204 2.9359 0.00%
2002-11-06 0 7.200 7.200 7.250 7.100 7.200 2,402,806 17,225,088 7.1687 2.932 2.932 2.952 2.891 2.932 5,900,377 2.9193 1.41%
2002-11-05 0 7.100 7.100 7.150 7.050 7.200 341,356 2,427,213 7.1105 2.891 2.891 2.912 2.871 2.932 838,240 2.8956 -0.70%
2002-11-04 0 7.150 7.100 7.150 7.050 7.150 1,304,153 9,311,986 7.1403 2.912 2.891 2.912 2.871 2.912 3,202,503 2.9077 2.14%
2002-11-01 0 7.000 7.000 7.050 7.000 7.050 390,153 2,744,579 7.0346 2.851 2.851 2.871 2.851 2.871 958,067 2.8647 -0.71%
2002-10-31 0 7.050 7.050 7.100 7.000 7.150 977,306 6,919,888 7.0806 2.871 2.871 2.891 2.851 2.912 2,399,891 2.8834 -1.40%
2002-10-30 0 7.150 7.100 7.150 7.100 7.150 637,085 4,541,012 7.1278 2.912 2.891 2.912 2.891 2.912 1,564,438 2.9026 0.70%
2002-10-29 0 7.100 7.100 7.150 7.100 7.200 618,153 4,407,402 7.1300 2.891 2.891 2.912 2.891 2.932 1,517,948 2.9035 -1.39%
2002-10-28 0 7.200 7.200 7.250 7.150 7.200 640,153 4,608,409 7.1989 2.932 2.932 2.952 2.912 2.932 1,571,972 2.9316 0.70%
2002-10-25 0 7.150 7.100 7.150 7.050 7.150 672,612 4,787,076 7.1171 2.912 2.891 2.912 2.871 2.912 1,651,679 2.8983 0.00%
2002-10-24 0 7.150 7.150 7.200 7.050 7.150 1,702,136 12,111,422 7.1154 2.912 2.912 2.932 2.871 2.912 4,179,798 2.8976 0.00%
2002-10-23 0 7.150 7.150 7.200 6.950 7.200 3,420,806 24,110,052 7.0481 2.912 2.912 2.932 2.830 2.932 8,400,197 2.8702 3.62%
2002-10-22 0 6.900 6.900 6.950 6.800 6.900 1,019,500 7,027,450 6.8930 2.810 2.810 2.830 2.769 2.810 2,503,504 2.8070 1.47%
2002-10-21 0 6.800 6.750 6.800 6.750 6.900 310,154 2,118,584 6.8307 2.769 2.749 2.769 2.749 2.810 761,620 2.7817 0.00%
2002-10-18 0 6.800 6.800 6.850 6.800 6.950 1,301,306 8,935,807 6.8668 2.769 2.769 2.790 2.769 2.830 3,195,512 2.7964 -1.45%
2002-10-17 0 6.900 6.850 6.900 6.750 6.950 1,142,153 7,821,784 6.8483 2.810 2.790 2.810 2.749 2.830 2,804,693 2.7888 2.99%
2002-10-16 0 6.700 6.700 6.750 6.700 6.800 1,198,141 8,071,033 6.7363 2.728 2.728 2.749 2.728 2.769 2,942,178 2.7432 0.75%
2002-10-15 0 6.650 6.650 6.700 6.600 6.650 1,763,396 11,668,484 6.6171 2.708 2.708 2.728 2.688 2.708 4,330,229 2.6947 2.31%
2002-10-11 0 6.500 6.500 6.550 6.450 6.600 1,524,890 9,978,232 6.5436 2.647 2.647 2.667 2.627 2.688 3,744,549 2.6647 1.56%
2002-10-10 0 6.400 6.350 6.400 6.300 6.400 1,250,000 7,961,000 6.3688 2.606 2.586 2.606 2.566 2.606 3,069,524 2.5936 0.00%
2002-10-09 0 6.400 6.350 6.450 6.300 6.450 2,034,763 12,982,406 6.3803 2.606 2.586 2.627 2.566 2.627 4,996,603 2.5982 0.00%
2002-10-08 0 6.400 6.400 6.450 6.400 6.500 1,845,306 11,900,354 6.4490 2.606 2.606 2.627 2.606 2.647 4,531,369 2.6262 -1.54%
2002-10-07 0 6.500 6.500 6.550 6.450 6.500 426,112 2,764,618 6.4880 2.647 2.647 2.667 2.627 2.647 1,046,369 2.6421 -1.52%
2002-10-04 0 6.600 6.550 6.600 6.500 6.600 1,992,382 13,126,907 6.5885 2.688 2.667 2.688 2.647 2.688 4,892,532 2.6831 1.54%
2002-10-03 0 6.500 6.400 6.500 6.300 6.500 782,656 5,019,166 6.4130 2.647 2.606 2.647 2.566 2.647 1,921,905 2.6116 2.36%
2002-10-02 0 6.350 6.300 6.400 6.350 6.650 4,624,916 29,910,900 6.4673 2.586 2.566 2.606 2.586 2.708 11,357,033 2.6337 -2.31%
2002-09-30 0 6.500 6.450 6.500 6.450 6.650 3,775,571 24,900,701 6.5952 2.647 2.627 2.647 2.627 2.708 9,271,365 2.6858 -2.99%
2002-09-27 0 6.700 6.700 6.750 6.700 6.850 2,303,051 15,596,599 6.7721 2.728 2.728 2.749 2.728 2.790 5,655,416 2.7578 -0.74%
2002-09-26 0 6.750 6.750 6.800 6.750 6.900 1,760,959 11,957,056 6.7901 2.749 2.749 2.769 2.749 2.810 4,324,245 2.7651 0.75%
2002-09-25 0 6.700 6.650 6.700 6.650 6.800 2,017,102 13,562,684 6.7238 2.728 2.708 2.728 2.708 2.769 4,953,235 2.7381 -0.74%
2002-09-24 0 6.750 6.700 6.750 6.750 6.850 1,787,153 12,099,240 6.7701 2.749 2.728 2.749 2.749 2.790 4,388,567 2.7570 -2.17%
2002-09-23 0 6.900 6.900 7.000 6.900 7.000 519,767 3,603,407 6.9327 2.810 2.810 2.851 2.810 2.851 1,276,350 2.8232 -1.43%
2002-09-20 0 7.000 6.950 7.000 6.850 7.000 2,034,751 14,183,082 6.9704 2.851 2.830 2.851 2.790 2.851 4,996,574 2.8386 0.72%
2002-09-19 0 6.950 6.950 7.000 6.950 7.100 5,923,109 41,749,757 7.0486 2.830 2.830 2.851 2.830 2.891 14,544,901 2.8704 -0.71%
2002-09-18 0 7.000 7.000 7.050 7.000 7.050 1,881,491 13,205,721 7.0188 2.851 2.851 2.871 2.851 2.871 4,620,226 2.8582 -2.78%
2002-09-17 0 7.200 7.100 7.200 7.050 7.250 1,733,102 12,380,174 7.1434 2.932 2.891 2.932 2.871 2.952 4,255,839 2.9090 3.60%
2002-09-16 0 6.950 6.950 7.000 6.950 7.100 2,994,000 20,963,450 7.0018 2.830 2.830 2.851 2.830 2.891 7,352,124 2.8513 -2.80%
2002-09-13 0 7.150 7.100 7.150 7.100 7.200 2,417,189 17,251,476 7.1370 2.912 2.891 2.912 2.891 2.932 5,935,696 2.9064 -1.38%
2002-09-12 0 7.250 7.200 7.250 7.200 7.300 1,692,091 12,253,800 7.2418 2.952 2.932 2.952 2.932 2.973 4,155,131 2.9491 0.00%
2002-09-11 0 7.250 7.200 7.250 7.200 7.300 297,985 2,159,999 7.2487 2.952 2.932 2.952 2.932 2.973 731,738 2.9519 0.00%
2002-09-10 0 7.250 7.200 7.250 7.100 7.250 846,323 6,093,707 7.2002 2.952 2.932 2.952 2.891 2.952 2,078,247 2.9321 2.11%
2002-09-09 0 7.100 7.100 7.150 7.000 7.100 529,000 3,739,450 7.0689 2.891 2.891 2.912 2.851 2.891 1,299,023 2.8787 1.43%
2002-09-06 0 7.000 7.000 7.050 7.000 7.100 1,498,066 10,513,812 7.0183 2.851 2.851 2.871 2.851 2.891 3,678,680 2.8580 -1.41%
2002-09-05 0 7.100 7.100 7.150 7.000 7.150 793,466 5,627,644 7.0925 2.891 2.891 2.912 2.851 2.912 1,948,450 2.8883 0.71%
2002-09-04 0 7.050 7.000 7.050 6.900 7.100 1,347,556 9,442,981 7.0075 2.871 2.851 2.871 2.810 2.891 3,309,084 2.8537 0.71%
2002-09-03 0 7.000 6.950 7.000 7.000 7.150 1,370,153 9,651,544 7.0441 2.851 2.830 2.851 2.851 2.912 3,364,574 2.8686 -2.10%
2002-09-02 0 7.150 7.050 7.250 7.000 7.250 801,750 5,654,575 7.0528 2.912 2.871 2.952 2.851 2.952 1,968,793 2.8721 1.42%
2002-08-30 0 7.050 7.000 7.050 7.000 7.150 4,660,068 32,951,227 7.0710 2.871 2.851 2.871 2.851 2.912 11,443,353 2.8795 -1.40%
2002-08-29 0 7.150 7.150 7.200 7.000 7.300 3,103,379 22,064,142 7.1097 2.912 2.912 2.932 2.851 2.973 7,620,717 2.8953 -0.69%
2002-08-28 1 7.200 - - - - 0 0 - 2.932 - - - - 0 - 0.00%
2002-08-27 0 7.200 7.200 7.250 7.150 7.300 626,352 4,516,234 7.2104 2.932 2.932 2.952 2.912 2.973 1,538,082 2.9363 0.00%
2002-08-26 0 7.200 7.200 7.250 7.200 7.250 87,204 630,319 7.2281 2.932 2.932 2.952 2.932 2.952 214,140 2.9435 0.00%
2002-08-23 0 7.200 7.200 7.250 7.200 7.300 492,979 3,569,945 7.2416 2.932 2.932 2.952 2.932 2.973 1,210,569 2.9490 0.70%
2002-08-22 0 7.150 7.100 7.200 7.100 7.200 330,051 2,362,015 7.1565 2.912 2.891 2.932 2.891 2.932 810,480 2.9143 0.00%
2002-08-21 0 7.150 7.150 7.200 7.150 7.200 279,960 2,012,445 7.1883 2.912 2.912 2.932 2.912 2.932 687,475 2.9273 0.00%
2002-08-20 0 7.150 7.100 7.200 7.100 7.300 378,170 2,713,349 7.1749 2.912 2.891 2.932 2.891 2.973 928,642 2.9218 -0.69%
2002-08-19 0 7.200 7.100 7.200 7.100 7.200 165,400 1,183,780 7.1571 2.932 2.891 2.932 2.891 2.932 406,159 2.9146 0.00%
2002-08-16 0 7.200 7.150 7.250 7.150 7.250 163,204 1,175,346 7.2017 2.932 2.912 2.952 2.912 2.952 400,767 2.9327 0.70%
2002-08-15 0 7.150 7.150 7.200 7.150 7.250 917,902 6,612,985 7.2045 2.912 2.912 2.932 2.912 2.952 2,254,018 2.9339 0.70%
2002-08-14 0 7.100 6.900 7.100 6.900 7.100 662,216 4,602,824 6.9506 2.891 2.810 2.891 2.810 2.891 1,626,150 2.8305 0.00%
2002-08-13 0 7.100 7.100 7.150 7.000 7.150 785,409 5,567,571 7.0888 2.891 2.891 2.912 2.851 2.912 1,928,665 2.8867 0.71%
2002-08-12 0 7.050 7.000 7.050 7.000 7.050 275,153 1,932,529 7.0235 2.871 2.851 2.871 2.851 2.871 675,671 2.8602 0.00%
2002-08-09 0 7.050 7.050 7.100 7.050 7.200 463,405 3,306,326 7.1349 2.871 2.871 2.891 2.871 2.932 1,137,946 2.9055 0.71%
2002-08-08 0 7.000 7.000 7.050 6.950 7.100 262,099 1,839,458 7.0182 2.851 2.851 2.871 2.830 2.891 643,615 2.8580 -1.41%
2002-08-07 0 7.100 7.000 7.100 6.950 7.100 607,263 4,253,854 7.0050 2.891 2.851 2.891 2.830 2.891 1,491,207 2.8526 3.65%
2002-08-06 0 6.850 6.850 6.900 6.850 6.900 975,000 6,694,000 6.8656 2.790 2.790 2.810 2.790 2.810 2,394,229 2.7959 -2.84%
2002-08-05 0 7.050 7.000 7.050 6.950 7.050 1,490,876 10,456,573 7.0137 2.871 2.851 2.871 2.830 2.871 3,661,024 2.8562 -0.70%
2002-08-02 0 7.100 7.100 7.150 6.950 7.100 985,472 6,935,717 7.0380 2.891 2.891 2.912 2.830 2.891 2,419,944 2.8661 0.00%
2002-08-01 0 7.100 7.100 7.200 7.050 7.200 2,280,153 16,251,086 7.1272 2.891 2.891 2.932 2.871 2.932 5,599,188 2.9024 -1.39%
2002-07-31 0 7.200 7.200 7.250 7.100 7.250 791,140 5,684,065 7.1847 2.932 2.932 2.952 2.891 2.952 1,942,739 2.9258 0.00%
2002-07-30 0 7.200 7.150 7.200 7.100 7.250 1,255,102 8,996,784 7.1682 2.932 2.912 2.932 2.891 2.952 3,082,053 2.9191 2.86%
2002-07-29 0 7.000 6.950 7.000 6.900 7.050 2,225,867 15,473,731 6.9518 2.851 2.830 2.851 2.810 2.871 5,465,882 2.8310 -0.71%
2002-07-26 0 7.050 7.000 7.050 6.950 7.150 2,283,265 16,110,877 7.0561 2.871 2.851 2.871 2.830 2.912 5,606,830 2.8734 0.00%
2002-07-25 0 7.050 7.050 7.100 7.050 7.250 1,101,498 7,841,479 7.1189 2.871 2.871 2.891 2.871 2.952 2,704,860 2.8990 0.00%
2002-07-24 0 7.050 7.050 7.150 6.950 7.250 1,994,102 14,108,294 7.0750 2.871 2.871 2.912 2.830 2.952 4,896,755 2.8812 -3.42%
2002-07-23 0 7.300 7.250 7.300 7.100 7.300 2,503,425 17,927,725 7.1613 2.973 2.952 2.973 2.891 2.973 6,147,459 2.9163 2.10%
2002-07-22 0 7.150 7.100 7.150 6.950 7.150 1,977,000 13,899,750 7.0307 2.912 2.891 2.912 2.830 2.912 4,854,759 2.8631 -0.69%
2002-07-19 0 7.200 7.200 7.250 7.200 7.300 1,587,330 11,518,317 7.2564 2.932 2.932 2.952 2.932 2.973 3,897,878 2.9550 -2.04%
2002-07-18 0 7.350 7.300 7.350 7.200 7.350 1,465,298 10,632,727 7.2564 2.993 2.973 2.993 2.932 2.993 3,598,214 2.9550 1.38%
2002-07-17 0 7.250 7.200 7.250 7.150 7.250 1,868,843 13,470,477 7.2079 2.952 2.932 2.952 2.912 2.952 4,589,167 2.9353 0.00%
2002-07-16 0 7.250 7.250 7.350 7.200 7.550 835,861 6,089,310 7.2851 2.952 2.952 2.993 2.932 3.075 2,052,556 2.9667 -0.68%
2002-07-15 0 7.300 7.300 7.400 7.250 7.350 1,740,487 12,773,244 7.3389 2.973 2.973 3.013 2.952 2.993 4,273,973 2.9886 0.00%
2002-07-12 0 7.300 7.250 7.350 7.250 7.300 690,851 5,023,482 7.2714 2.973 2.952 2.993 2.952 2.973 1,696,467 2.9611 0.69%
2002-07-11 0 7.250 7.200 7.300 7.200 7.400 2,046,218 14,817,166 7.2412 2.952 2.932 2.973 2.932 3.013 5,024,732 2.9488 -2.03%
2002-07-10 0 7.400 7.400 7.500 7.400 7.450 592,051 4,397,580 7.4277 3.013 3.013 3.054 3.013 3.034 1,453,852 3.0248 -1.33%
2002-07-09 0 7.500 7.450 7.500 7.450 7.500 321,430 2,401,280 7.4706 3.054 3.034 3.054 3.034 3.054 789,310 3.0423 0.67%
2002-07-08 0 7.450 7.450 7.500 7.400 7.700 1,328,059 9,930,998 7.4778 3.034 3.034 3.054 3.013 3.136 3,261,207 3.0452 -0.67%
2002-07-05 0 7.500 7.500 7.550 7.500 7.650 301,000 2,277,300 7.5658 3.054 3.054 3.075 3.054 3.115 739,141 3.0810 -1.96%
2002-07-04 0 7.650 7.600 7.650 7.350 7.650 1,231,676 9,237,611 7.5000 3.115 3.095 3.115 2.993 3.115 3,024,527 3.0542 4.08%
2002-07-03 0 7.350 7.300 7.400 7.150 7.400 1,443,667 10,571,936 7.3230 2.993 2.973 3.013 2.912 3.013 3,545,097 2.9821 1.38%
2002-07-02 0 7.250 7.200 7.250 7.200 7.350 2,494,524 18,062,699 7.2409 2.952 2.932 2.952 2.932 2.993 6,125,601 2.9487 -1.36%
2002-06-28 0 7.350 7.350 7.400 7.350 7.450 560,866 4,115,236 7.3373 2.993 2.993 3.013 2.993 3.034 1,377,273 2.9880 0.00%
2002-06-27 0 7.350 7.250 7.400 7.150 7.400 726,332 5,282,486 7.2728 2.993 2.952 3.013 2.912 3.013 1,783,595 2.9617 2.80%
2002-06-26 0 7.150 7.100 7.150 7.050 7.250 2,891,000 20,693,949 7.1581 2.912 2.891 2.912 2.871 2.952 7,099,195 2.9150 -1.38%
2002-06-25 0 7.250 7.200 7.250 7.200 7.400 930,150 6,762,853 7.2707 2.952 2.932 2.952 2.932 3.013 2,284,094 2.9608 -1.36%
2002-06-24 0 7.350 7.300 7.350 7.250 7.400 2,673,074 19,618,289 7.3392 2.993 2.973 2.993 2.952 3.013 6,564,052 2.9887 0.68%
2002-06-21 0 7.300 7.300 7.350 7.200 7.350 1,175,368 8,598,955 7.3160 2.973 2.973 2.993 2.932 2.993 2,886,256 2.9793 0.00%
2002-06-20 0 7.300 7.300 7.350 7.200 7.400 1,640,074 12,014,387 7.3255 2.973 2.973 2.993 2.932 3.013 4,027,397 2.9832 0.69%
2002-06-19 0 7.250 7.250 7.300 7.250 7.500 2,739,152 20,230,502 7.3857 2.952 2.952 2.973 2.952 3.054 6,726,314 3.0077 -2.03%
2002-06-18 0 7.400 7.400 7.450 7.400 7.600 1,494,000 11,158,300 7.4687 3.013 3.013 3.034 3.013 3.095 3,668,695 3.0415 -1.99%
2002-06-17 0 7.550 7.500 7.550 7.500 7.650 1,238,472 9,308,484 7.5161 3.075 3.054 3.075 3.054 3.115 3,041,216 3.0608 -0.66%
2002-06-14 0 7.600 7.550 7.600 7.550 7.700 1,121,000 8,559,428 7.6355 3.095 3.075 3.095 3.075 3.136 2,752,749 3.1094 -1.30%
2002-06-13 0 7.700 7.600 7.700 7.600 7.750 485,920 3,718,620 7.6527 3.136 3.095 3.136 3.095 3.156 1,193,235 3.1164 0.00%
2002-06-12 0 7.700 7.650 7.700 7.600 7.750 780,047 5,975,690 7.6607 3.136 3.115 3.136 3.095 3.156 1,915,498 3.1197 0.65%
2002-06-11 0 7.650 7.600 7.650 7.550 7.700 422,327 3,213,168 7.6082 3.115 3.095 3.115 3.075 3.136 1,037,074 3.0983 -0.65%
2002-06-10 0 7.700 7.600 7.700 7.600 7.700 1,410,794 10,751,204 7.6207 3.136 3.095 3.136 3.095 3.136 3,464,373 3.1034 0.65%
2002-06-07 0 7.650 7.600 7.650 7.600 7.750 595,000 4,553,150 7.6524 3.115 3.095 3.115 3.095 3.156 1,461,093 3.1163 -1.29%
2002-06-06 0 7.750 7.700 7.750 7.550 7.800 2,244,899 17,237,927 7.6787 3.156 3.136 3.156 3.075 3.176 5,512,617 3.1270 4.03%
2002-06-05 0 7.450 7.450 7.500 7.450 7.550 2,011,386 15,075,099 7.4949 3.034 3.034 3.054 3.034 3.075 4,939,198 3.0521 0.68%
2002-06-04 0 7.400 7.400 7.450 7.300 7.500 1,383,583 10,242,633 7.4030 3.013 3.013 3.034 2.973 3.054 3,397,553 3.0147 0.00%
2002-06-03 0 7.400 7.350 7.450 7.350 7.450 1,206,149 8,924,203 7.3989 3.013 2.993 3.034 2.993 3.034 2,961,843 3.0131 0.00%
2002-05-31 0 7.400 7.300 7.400 7.300 7.400 1,004,200 7,376,880 7.3460 3.013 2.973 3.013 2.973 3.013 2,465,933 2.9915 1.37%
2002-05-30 0 7.300 7.300 7.350 7.150 7.350 1,976,997 14,340,774 7.2538 2.973 2.973 2.993 2.912 2.993 4,854,752 2.9540 -0.68%
2002-05-29 0 7.350 7.300 7.400 7.250 7.450 2,508,225 18,404,181 7.3375 2.993 2.973 3.013 2.952 3.034 6,159,246 2.9881 1.38%
2002-05-28 0 7.250 7.250 7.300 7.200 7.350 1,341,238 9,789,802 7.2991 2.952 2.952 2.973 2.932 2.993 3,293,570 2.9724 -1.36%
2002-05-27 0 7.350 7.300 7.350 7.300 7.500 2,223,558 16,368,135 7.3612 2.993 2.973 2.993 2.973 3.054 5,460,212 2.9977 -2.00%
2002-05-24 0 7.500 7.450 7.500 7.450 7.650 962,345 7,219,468 7.5020 3.054 3.034 3.054 3.034 3.115 2,363,153 3.0550 -0.66%
2002-05-23 0 7.550 7.500 7.550 7.450 7.700 1,313,076 9,874,578 7.5202 3.075 3.054 3.075 3.034 3.136 3,224,415 3.0624 -0.66%
2002-05-22 0 7.600 7.550 7.650 7.450 7.650 1,033,149 7,788,075 7.5382 3.095 3.075 3.115 3.034 3.115 2,537,021 3.0698 2.01%
2002-05-21 0 7.450 7.500 7.600 7.400 7.850 3,023,650 22,827,803 7.5498 3.034 3.054 3.095 3.013 3.197 7,424,933 3.0745 -4.49%
2002-05-17 0 7.800 7.800 7.850 7.750 7.900 1,402,850 10,972,115 7.8213 3.176 3.176 3.197 3.156 3.217 3,444,865 3.1851 -0.64%
2002-05-16 0 7.850 7.800 7.850 7.750 7.850 550,000 4,289,750 7.7995 3.197 3.176 3.197 3.156 3.197 1,350,591 3.1762 -0.63%
2002-05-15 0 7.900 7.850 7.900 7.750 7.900 1,182,271 9,266,327 7.8377 3.217 3.197 3.217 3.156 3.217 2,903,207 3.1918 0.64%
2002-05-14 0 7.850 7.800 7.850 7.750 7.900 1,301,974 10,157,775 7.8018 3.197 3.176 3.197 3.156 3.217 3,197,152 3.1771 0.64%
2002-05-13 0 7.800 7.750 7.800 7.700 7.800 1,395,000 10,829,150 7.7628 3.176 3.156 3.176 3.136 3.176 3,425,589 3.1613 1.30%
2002-05-10 0 7.700 7.700 7.750 7.550 7.700 2,523,500 19,293,000 7.6453 3.136 3.136 3.156 3.075 3.136 6,196,755 3.1134 0.65%
2002-05-09 0 7.650 7.600 7.650 7.600 7.800 1,810,440 13,921,220 7.6894 3.115 3.095 3.115 3.095 3.176 4,445,751 3.1314 0.00%
2002-05-08 0 7.650 7.650 7.700 7.600 7.850 2,474,000 19,098,900 7.7198 3.115 3.115 3.136 3.095 3.197 6,075,202 3.1437 -1.29%
2002-05-07 0 7.750 7.750 7.800 7.600 7.800 2,611,745 20,132,688 7.7085 3.156 3.156 3.176 3.095 3.176 6,413,451 3.1391 0.65%
2002-05-06 0 7.700 7.700 7.750 7.650 7.800 1,405,000 10,802,750 7.6888 3.136 3.136 3.156 3.115 3.176 3,450,145 3.1311 -1.91%
2002-05-03 0 7.850 7.800 7.850 7.700 7.850 8,942,475 69,669,960 7.7909 3.197 3.176 3.197 3.136 3.197 21,959,314 3.1727 2.61%
2002-05-02 0 7.650 7.650 7.700 7.300 7.750 6,225,000 47,090,250 7.5647 3.115 3.115 3.136 2.973 3.156 15,286,230 3.0806 6.25%
2002-04-30 0 7.200 7.200 7.300 7.050 7.300 1,907,000 13,767,408 7.2194 2.932 2.932 2.973 2.871 2.973 4,682,866 2.9400 0.70%
2002-04-29 0 7.150 7.150 7.200 7.100 7.250 1,982,000 14,219,584 7.1744 2.912 2.912 2.932 2.891 2.952 4,867,037 2.9216 -1.38%
2002-04-26 0 7.250 7.250 7.300 7.150 7.300 2,378,651 17,188,037 7.2260 2.952 2.952 2.973 2.912 2.973 5,841,061 2.9426 0.00%
2002-04-25 0 7.250 7.250 7.300 7.100 7.300 2,140,500 15,480,650 7.2323 2.952 2.952 2.973 2.891 2.973 5,256,253 2.9452 0.69%
2002-04-24 0 7.200 7.200 7.250 7.150 7.250 2,650,000 19,018,850 7.1769 2.932 2.932 2.952 2.912 2.952 6,507,391 2.9227 0.00%
2002-04-23 0 7.200 7.150 7.200 6.950 7.200 2,720,986 19,397,849 7.1290 2.932 2.912 2.932 2.830 2.932 6,681,706 2.9031 2.13%
2002-04-22 0 7.050 6.950 7.050 6.950 7.050 1,669,000 11,686,950 7.0024 2.871 2.830 2.871 2.830 2.871 4,098,429 2.8516 2.17%
2002-04-19 0 6.900 6.900 6.950 6.850 7.000 2,122,000 14,654,232 6.9059 2.810 2.810 2.830 2.790 2.851 5,210,824 2.8123 0.00%
2002-04-18 0 6.900 6.900 6.950 6.800 6.950 1,148,000 7,901,600 6.8829 2.810 2.810 2.830 2.769 2.830 2,819,051 2.8029 0.73%
2002-04-17 0 6.850 6.800 6.850 6.750 6.900 2,695,000 18,372,500 6.8173 2.790 2.769 2.790 2.749 2.810 6,617,894 2.7762 2.24%
2002-04-16 0 6.700 6.700 6.750 6.550 6.750 2,655,000 17,675,350 6.6574 2.728 2.728 2.749 2.667 2.749 6,519,669 2.7111 0.75%
2002-04-15 0 6.650 6.650 6.700 6.650 6.750 1,311,568 8,780,642 6.6948 2.708 2.708 2.728 2.708 2.749 3,220,712 2.7263 0.76%
2002-04-12 0 6.600 6.600 6.650 6.500 6.650 1,038,000 6,826,000 6.5761 2.688 2.688 2.708 2.647 2.708 2,548,933 2.6780 0.76%
2002-04-11 0 6.550 6.550 6.600 6.550 6.650 1,458,000 9,599,040 6.5837 2.667 2.667 2.688 2.667 2.708 3,580,293 2.6811 0.00%
2002-04-10 0 6.550 6.550 6.600 6.550 6.600 985,000 6,462,650 6.5611 2.667 2.667 2.688 2.667 2.688 2,418,785 2.6719 -0.76%
2002-04-09 0 6.600 6.600 6.650 6.600 6.700 714,743 4,740,051 6.6318 2.688 2.688 2.708 2.688 2.728 1,755,137 2.7007 -1.49%
2002-04-08 0 6.700 6.600 6.700 6.550 6.700 2,868,850 19,059,360 6.6436 2.728 2.688 2.728 2.667 2.728 7,044,803 2.7054 2.29%
2002-04-04 0 6.550 6.550 6.600 6.550 6.650 3,574,000 23,474,650 6.5682 2.667 2.667 2.688 2.667 2.708 8,776,383 2.6748 -1.50%
2002-04-03 0 6.650 6.650 6.700 6.650 6.800 801,000 5,364,550 6.6973 2.708 2.708 2.728 2.708 2.769 1,966,951 2.7273 -0.75%
2002-04-02 0 6.700 6.700 6.750 6.650 6.750 2,862,262 19,237,603 6.7211 2.728 2.728 2.749 2.708 2.749 7,028,626 2.7370 0.75%
2002-03-28 0 6.650 6.650 6.700 6.550 6.800 3,259,000 21,859,350 6.7074 2.708 2.708 2.728 2.667 2.769 8,002,863 2.7314 -0.75%
2002-03-27 0 6.700 6.650 6.700 6.650 6.750 2,198,000 14,707,800 6.6914 2.728 2.708 2.728 2.708 2.749 5,397,451 2.7250 0.75%
2002-03-26 0 6.650 6.600 6.650 6.600 6.700 1,205,000 7,978,150 6.6209 2.708 2.688 2.708 2.688 2.728 2,959,021 2.6962 -0.75%
2002-03-25 0 6.700 6.700 6.750 6.650 6.800 2,242,346 15,038,564 6.7066 2.728 2.728 2.749 2.708 2.769 5,506,348 2.7311 0.75%
2002-03-22 0 6.650 6.600 6.650 6.600 6.750 1,277,000 8,462,550 6.6269 2.708 2.688 2.708 2.688 2.749 3,135,826 2.6987 -0.75%
2002-03-21 0 6.700 6.650 6.700 6.600 6.700 375,000 2,495,600 6.6549 2.728 2.708 2.728 2.688 2.728 920,857 2.7101 0.75%
2002-03-20 0 6.650 6.650 6.700 6.650 6.800 1,173,000 7,884,850 6.7220 2.708 2.708 2.728 2.708 2.769 2,880,441 2.7374 -0.75%
2002-03-19 0 6.700 6.650 6.700 6.650 6.800 1,165,000 7,783,700 6.6813 2.728 2.708 2.728 2.708 2.769 2,860,796 2.7208 -1.47%
2002-03-18 0 6.800 6.800 6.850 6.800 6.850 1,060,000 7,236,000 6.8264 2.769 2.769 2.790 2.769 2.790 2,602,956 2.7799 0.00%
2002-03-15 0 6.800 6.750 6.800 6.750 6.900 987,800 6,726,850 6.8099 2.769 2.749 2.769 2.749 2.810 2,425,661 2.7732 -0.44%
2002-03-14 0 6.950 6.950 7.000 6.850 7.000 2,224,581 15,414,293 6.9291 2.781 2.781 2.801 2.741 2.801 5,558,702 2.7730 0.72%
2002-03-13 0 6.900 6.850 6.900 6.850 7.000 2,139,000 14,752,150 6.8968 2.761 2.741 2.761 2.741 2.801 5,344,855 2.7601 0.00%
2002-03-12 0 6.900 6.850 6.900 6.850 7.050 2,507,950 17,426,260 6.9484 2.761 2.741 2.761 2.741 2.821 6,266,774 2.7807 -1.43%
2002-03-11 0 7.000 6.950 7.000 6.950 7.000 963,383 6,733,275 6.9892 2.801 2.781 2.801 2.781 2.801 2,407,266 2.7971 0.00%
2002-03-08 0 7.000 6.950 7.000 6.850 7.000 3,864,000 26,664,250 6.9007 2.801 2.781 2.801 2.741 2.801 9,655,222 2.7616 2.19%
2002-03-07 0 6.850 6.850 6.900 6.750 7.000 5,856,492 40,475,223 6.9112 2.741 2.741 2.761 2.701 2.801 14,633,988 2.7658 0.00%
2002-03-06 0 6.850 6.800 6.850 6.700 6.900 5,424,000 36,703,217 6.7668 2.741 2.721 2.741 2.681 2.761 13,553,293 2.7081 3.01%
2002-03-05 0 6.650 6.650 6.700 6.550 6.700 4,130,000 27,476,700 6.6530 2.661 2.661 2.681 2.621 2.681 10,319,893 2.6625 1.53%
2002-03-04 0 6.550 6.550 6.600 6.500 6.650 3,139,000 20,480,950 6.5247 2.621 2.621 2.641 2.601 2.661 7,843,618 2.6112 0.00%
2002-03-01 0 6.550 6.550 6.600 6.500 6.750 3,839,000 25,355,450 6.6047 2.621 2.621 2.641 2.601 2.701 9,592,753 2.6432 -2.24%
2002-02-28 0 6.700 6.650 6.700 6.650 6.750 2,607,000 17,482,050 6.7058 2.681 2.661 2.681 2.661 2.701 6,514,276 2.6837 -0.74%
2002-02-27 0 6.750 6.750 6.800 6.750 6.850 3,091,000 20,941,550 6.7750 2.701 2.701 2.721 2.701 2.741 7,723,678 2.7113 0.75%
2002-02-26 0 6.700 6.700 6.750 6.700 6.850 878,500 5,943,725 6.7658 2.681 2.681 2.701 2.681 2.741 2,195,164 2.7076 -0.74%
2002-02-25 0 6.750 6.700 6.750 6.700 6.800 1,000,136 6,756,891 6.7560 2.701 2.681 2.701 2.681 2.721 2,499,103 2.7037 -0.74%
2002-02-22 0 6.800 6.750 6.800 6.750 6.800 1,883,000 12,751,400 6.7719 2.721 2.701 2.721 2.701 2.721 4,705,171 2.7101 0.00%
2002-02-21 0 6.800 6.800 6.850 6.800 6.950 1,678,000 11,506,550 6.8573 2.721 2.721 2.741 2.721 2.781 4,192,925 2.7443 -0.73%
2002-02-20 0 6.850 6.800 6.850 6.800 6.900 1,570,000 10,708,150 6.8205 2.741 2.721 2.741 2.721 2.761 3,923,059 2.7295 -0.72%
2002-02-19 0 6.900 6.850 6.900 6.850 6.950 1,033,552 7,099,536 6.8691 2.761 2.741 2.761 2.741 2.781 2,582,602 2.7490 0.00%
2002-02-18 0 6.900 6.850 6.900 6.850 6.950 1,565,810 10,799,787 6.8973 2.761 2.741 2.761 2.741 2.781 3,912,589 2.7603 -0.72%
2002-02-15 0 6.950 6.900 6.950 6.900 7.100 1,617,000 11,271,150 6.9704 2.781 2.761 2.781 2.761 2.841 4,040,500 2.7895 -0.71%
2002-02-11 0 7.000 6.950 7.000 6.800 7.000 3,530,000 24,195,000 6.8541 2.801 2.781 2.801 2.721 2.801 8,820,635 2.7430 1.45%
2002-02-08 0 6.900 6.850 6.900 6.800 6.900 2,554,025 17,734,515 6.9438 2.761 2.741 2.761 2.721 2.761 6,381,904 2.7789 0.73%
2002-02-07 0 6.850 6.850 6.900 6.800 6.950 2,881,000 19,825,600 6.8815 2.741 2.741 2.761 2.721 2.781 7,198,937 2.7540 -0.72%
2002-02-06 0 6.900 6.850 6.900 6.800 6.900 1,748,500 12,015,650 6.8720 2.761 2.741 2.761 2.721 2.761 4,369,088 2.7502 0.73%
2002-02-05 0 6.850 6.800 6.850 6.750 6.850 2,956,287 20,044,302 6.7802 2.741 2.721 2.741 2.701 2.741 7,387,062 2.7134 -0.72%
2002-02-04 0 6.900 6.850 6.900 6.750 6.950 1,566,000 10,754,200 6.8673 2.761 2.741 2.761 2.701 2.781 3,913,063 2.7483 1.47%
2002-02-01 0 6.800 6.750 6.800 6.750 6.900 607,000 4,143,450 6.8261 2.721 2.701 2.721 2.701 2.761 1,516,749 2.7318 -0.73%
2002-01-31 0 6.850 6.850 6.900 6.800 6.900 3,473,000 23,891,650 6.8793 2.741 2.741 2.761 2.721 2.761 8,678,205 2.7531 1.48%
2002-01-30 0 6.750 6.750 6.800 6.700 6.900 2,346,875 15,968,338 6.8041 2.701 2.701 2.721 2.681 2.761 5,864,285 2.7230 -2.88%
2002-01-29 0 6.950 6.900 6.950 6.850 6.950 4,103,000 28,451,450 6.9343 2.781 2.761 2.781 2.741 2.781 10,252,426 2.7751 1.46%
2002-01-28 0 6.850 6.800 6.850 6.800 6.900 5,208,000 35,424,748 6.8020 2.741 2.721 2.741 2.721 2.761 13,013,560 2.7221 1.48%
2002-01-25 0 6.750 6.700 6.750 6.700 6.800 7,219,500 48,778,005 6.7564 2.701 2.681 2.701 2.681 2.721 18,039,822 2.7039 0.00%
2002-01-24 0 6.750 6.750 6.800 6.700 6.900 7,057,500 48,062,475 6.8101 2.701 2.701 2.721 2.681 2.761 17,635,023 2.7254 0.00%
2002-01-23 0 6.750 6.750 6.800 6.650 6.900 1,945,500 13,224,700 6.7976 2.701 2.701 2.721 2.661 2.761 4,861,344 2.7204 0.75%
2002-01-22 0 6.700 6.650 6.700 6.650 6.800 1,679,000 11,293,800 6.7265 2.681 2.661 2.681 2.661 2.721 4,195,424 2.6919 -0.74%
2002-01-21 0 6.750 6.750 6.800 6.700 6.900 865,000 5,897,400 6.8178 2.701 2.701 2.721 2.681 2.761 2,161,430 2.7285 -0.74%
2002-01-18 0 6.800 6.750 6.800 6.750 6.850 1,043,000 7,084,150 6.7921 2.721 2.701 2.721 2.701 2.741 2,606,210 2.7182 -0.73%
2002-01-17 0 6.850 6.800 6.850 6.700 6.850 1,406,000 9,523,650 6.7736 2.741 2.721 2.741 2.681 2.741 3,513,261 2.7108 0.00%
2002-01-16 0 6.850 6.800 6.850 6.800 6.950 1,789,000 12,312,200 6.8822 2.741 2.721 2.741 2.721 2.781 4,470,288 2.7542 0.00%
2002-01-15 0 6.850 6.850 6.950 6.800 6.950 1,455,100 10,036,260 6.8973 2.741 2.741 2.781 2.721 2.781 3,635,951 2.7603 -1.44%
2002-01-14 0 6.950 6.950 7.050 6.900 7.150 2,181,500 15,361,700 7.0418 2.781 2.781 2.821 2.761 2.861 5,451,052 2.8181 -2.11%
2002-01-11 0 7.100 7.100 7.150 7.050 7.250 2,500,000 17,852,100 7.1408 2.841 2.841 2.861 2.821 2.901 6,246,908 2.8577 -2.07%
2002-01-10 0 7.250 7.200 7.250 7.100 7.250 2,271,500 16,265,175 7.1605 2.901 2.881 2.901 2.841 2.901 5,675,941 2.8656 0.69%
2002-01-09 0 7.200 7.150 7.200 7.150 7.400 5,045,000 36,504,550 7.2358 2.881 2.861 2.881 2.861 2.961 12,606,261 2.8957 -2.04%
2002-01-08 0 7.350 7.300 7.350 7.200 7.350 2,861,005 20,888,735 7.3012 2.941 2.921 2.941 2.881 2.941 7,148,975 2.9219 0.68%
2002-01-07 0 7.300 7.250 7.300 7.150 7.300 4,542,000 32,967,150 7.2583 2.921 2.901 2.921 2.861 2.921 11,349,383 2.9048 2.10%
2002-01-04 0 7.150 7.050 7.150 7.000 7.150 3,967,000 28,099,600 7.0833 2.861 2.821 2.861 2.801 2.861 9,912,594 2.8347 2.14%
2002-01-03 0 7.000 6.950 7.000 6.950 7.000 480,000 3,357,000 6.9938 2.801 2.781 2.801 2.781 2.801 1,199,406 2.7989 0.72%
2002-01-02 0 6.950 6.950 7.000 6.900 7.050 452,000 3,153,800 6.9774 2.781 2.781 2.801 2.761 2.821 1,129,441 2.7924 0.72%
2001-12-31 0 6.900 6.900 6.950 6.900 6.950 501,000 3,471,350 6.9288 2.761 2.761 2.781 2.761 2.781 1,251,880 2.7729 -0.72%
2001-12-28 0 6.950 6.950 7.000 6.950 7.050 1,041,000 7,284,584 6.9977 2.781 2.781 2.801 2.781 2.821 2,601,213 2.8005 -1.42%
2001-12-27 0 7.050 7.000 7.050 7.000 7.100 1,070,989 7,543,411 7.0434 2.821 2.801 2.821 2.801 2.841 2,676,148 2.8188 0.71%
2001-12-24 0 7.000 6.950 7.000 6.950 7.000 321,000 2,244,450 6.9921 2.801 2.781 2.801 2.781 2.801 802,103 2.7982 0.72%
2001-12-21 0 6.950 6.900 6.950 6.900 7.050 1,854,000 12,954,560 6.9874 2.781 2.761 2.781 2.761 2.821 4,632,707 2.7963 -3.47%
2001-12-20 0 7.200 7.200 7.250 6.950 7.200 2,560,000 18,143,750 7.0874 2.881 2.881 2.901 2.781 2.881 6,396,834 2.8364 3.60%
2001-12-19 0 6.950 6.950 7.000 6.900 7.050 980,000 6,859,300 6.9993 2.781 2.781 2.801 2.761 2.821 2,448,788 2.8011 0.72%
2001-12-18 0 6.900 6.850 6.900 6.800 7.000 725,000 4,983,000 6.8731 2.761 2.741 2.761 2.721 2.801 1,811,603 2.7506 0.00%
2001-12-17 0 6.900 6.900 6.950 6.900 7.000 685,000 4,758,050 6.9461 2.761 2.761 2.781 2.761 2.801 1,711,653 2.7798 -1.43%
2001-12-14 0 7.000 6.950 7.000 6.850 7.000 763,267 5,292,989 6.9346 2.801 2.781 2.801 2.741 2.801 1,907,224 2.7752 -0.71%
2001-12-13 0 7.050 7.000 7.050 6.900 7.150 2,787,000 19,510,300 7.0005 2.821 2.801 2.821 2.761 2.861 6,964,054 2.8016 0.00%
2001-12-12 0 7.050 7.050 7.150 7.050 7.200 1,995,000 14,149,900 7.0927 2.821 2.821 2.861 2.821 2.881 4,985,033 2.8385 -1.40%
2001-12-11 0 7.150 7.100 7.150 7.050 7.150 1,807,000 12,802,108 7.0847 2.861 2.841 2.861 2.821 2.861 4,515,265 2.8353 -0.69%
2001-12-10 0 7.200 7.150 7.200 7.150 7.250 1,853,000 13,322,450 7.1897 2.881 2.861 2.881 2.861 2.901 4,630,209 2.8773 0.00%
2001-12-07 0 7.200 7.150 7.200 7.050 7.200 3,320,200 23,654,979 7.1246 2.881 2.861 2.881 2.821 2.881 8,296,394 2.8512 1.41%
2001-12-06 0 7.100 7.050 7.100 7.000 7.200 5,779,000 40,953,550 7.0866 2.841 2.821 2.841 2.801 2.881 14,440,354 2.8360 1.43%
2001-12-05 0 7.000 7.000 7.050 6.850 7.050 6,200,417 42,852,748 6.9113 2.801 2.801 2.821 2.741 2.821 15,493,375 2.7659 2.94%
2001-12-04 0 6.800 6.750 6.800 6.550 6.800 5,678,000 37,721,350 6.6434 2.721 2.701 2.721 2.621 2.721 14,187,978 2.6587 3.03%
2001-12-03 0 6.600 6.550 6.600 6.500 6.700 2,998,055 19,811,532 6.6081 2.641 2.621 2.641 2.601 2.681 7,491,430 2.6446 -0.75%
2001-11-30 0 6.650 6.550 6.600 6.600 6.900 6,686,857 45,113,921 6.7467 2.661 2.621 2.641 2.641 2.761 16,708,873 2.7000 -0.75%
2001-11-29 0 6.700 6.700 6.750 6.600 6.800 3,445,500 23,115,530 6.7089 2.681 2.681 2.701 2.641 2.721 8,609,489 2.6849 -1.47%
2001-11-28 0 6.800 6.750 6.800 6.750 6.950 2,233,200 15,223,153 6.8167 2.721 2.701 2.721 2.701 2.781 5,580,238 2.7280 -2.86%
2001-11-27 0 7.000 7.000 7.050 6.900 7.100 3,600,000 25,186,350 6.9962 2.801 2.801 2.821 2.761 2.841 8,995,548 2.7999 -0.71%
2001-11-26 0 7.050 7.000 7.050 6.800 7.050 6,094,000 42,141,350 6.9152 2.821 2.801 2.821 2.721 2.821 15,227,464 2.7675 5.22%
2001-11-23 0 6.700 6.700 6.750 6.700 6.800 1,278,000 8,610,950 6.7378 2.681 2.681 2.701 2.681 2.721 3,193,420 2.6965 -0.74%
2001-11-22 0 6.750 6.750 6.800 6.700 6.850 2,081,000 14,078,150 6.7651 2.701 2.701 2.721 2.681 2.741 5,199,927 2.7074 0.00%
2001-11-21 0 6.750 6.750 6.800 6.650 6.900 3,617,000 24,341,450 6.7297 2.701 2.701 2.721 2.661 2.761 9,038,027 2.6932 -0.74%
2001-11-20 0 6.800 6.800 6.850 6.700 6.900 4,553,100 30,979,110 6.8040 2.721 2.721 2.741 2.681 2.761 11,377,120 2.7229 0.00%
2001-11-19 0 6.800 6.800 6.850 6.750 6.850 2,183,000 14,807,900 6.7833 2.721 2.721 2.741 2.701 2.741 5,454,800 2.7147 0.74%
2001-11-16 0 6.750 6.700 6.750 6.600 6.900 7,418,000 49,973,500 6.7368 2.701 2.681 2.701 2.641 2.761 18,535,827 2.6960 3.05%
2001-11-15 0 6.550 6.550 6.600 6.300 6.650 6,441,876 42,033,075 6.5250 2.621 2.621 2.641 2.521 2.661 16,096,724 2.6113 1.55%
2001-11-14 0 6.450 6.400 6.450 6.300 6.450 4,728,200 30,269,390 6.4019 2.581 2.561 2.581 2.521 2.581 11,814,653 2.5620 3.20%
2001-11-13 0 6.250 6.200 6.250 6.200 6.350 3,721,000 23,369,700 6.2805 2.501 2.481 2.501 2.481 2.541 9,297,899 2.5134 -1.57%
2001-11-12 0 6.350 6.350 6.400 6.350 6.450 2,734,000 17,494,850 6.3990 2.541 2.541 2.561 2.541 2.581 6,831,619 2.5609 -0.78%
2001-11-09 0 6.400 6.400 6.450 6.300 6.450 6,635,000 42,492,200 6.4043 2.561 2.561 2.581 2.521 2.581 16,579,295 2.5630 -0.78%
2001-11-08 0 6.450 6.400 6.450 6.350 6.500 5,477,500 35,361,925 6.4559 2.581 2.561 2.581 2.541 2.601 13,686,976 2.5836 1.10%
2001-11-07 0 6.700 6.650 6.700 6.650 6.750 4,253,520 28,470,558 6.6934 2.553 2.534 2.553 2.534 2.572 11,161,633 2.5508 1.52%
2001-11-06 0 6.600 6.600 6.650 6.600 6.700 3,937,000 26,153,450 6.6430 2.515 2.515 2.534 2.515 2.553 10,331,055 2.5315 0.00%
2001-11-05 0 6.600 6.550 6.600 6.550 6.650 4,600,000 30,362,950 6.6006 2.515 2.496 2.515 2.496 2.534 12,070,829 2.5154 0.76%
2001-11-02 0 6.550 6.550 6.600 6.500 6.600 3,453,000 22,637,880 6.5560 2.496 2.496 2.515 2.477 2.515 9,060,994 2.4984 0.00%
2001-11-01 0 6.550 6.550 6.600 6.550 6.600 1,106,930 7,258,442 6.5573 2.496 2.496 2.515 2.496 2.515 2,904,687 2.4989 0.00%
2001-10-31 0 6.550 6.500 6.550 6.450 6.600 3,450,400 22,438,750 6.5032 2.496 2.477 2.496 2.458 2.515 9,054,171 2.4783 1.55%
2001-10-30 0 6.450 6.450 6.500 6.400 6.550 3,042,974 19,760,381 6.4938 2.458 2.458 2.477 2.439 2.496 7,985,047 2.4747 -0.77%
2001-10-29 0 6.500 6.500 6.550 6.450 6.600 2,521,000 16,452,900 6.5263 2.477 2.477 2.496 2.458 2.515 6,615,339 2.4871 -0.76%
2001-10-26 0 6.550 6.550 6.600 6.550 6.700 4,161,000 27,522,260 6.6143 2.496 2.496 2.515 2.496 2.553 10,918,852 2.5206 0.00%
2001-10-24 0 6.550 6.550 6.600 6.400 6.650 5,154,000 33,896,400 6.5767 2.496 2.496 2.515 2.439 2.534 13,524,576 2.5063 0.77%
2001-10-23 0 6.500 6.450 6.500 6.350 6.500 3,142,456 20,192,477 6.4257 2.477 2.458 2.477 2.420 2.477 8,246,097 2.4487 3.17%
2001-10-22 0 6.300 6.250 6.300 6.250 6.350 3,632,000 22,903,150 6.3059 2.401 2.382 2.401 2.382 2.420 9,530,707 2.4031 0.00%
2001-10-19 0 6.300 6.300 6.350 6.300 6.400 2,067,000 13,119,900 6.3473 2.401 2.401 2.420 2.401 2.439 5,424,001 2.4189 0.00%
2001-10-18 0 6.300 6.300 6.350 6.250 6.350 5,055,000 31,923,900 6.3153 2.401 2.401 2.420 2.382 2.420 13,264,791 2.4067 -2.33%
2001-10-17 0 6.450 6.400 6.450 6.350 6.450 2,968,000 19,081,650 6.4291 2.458 2.439 2.458 2.420 2.458 7,788,309 2.4500 1.57%
2001-10-16 0 6.350 6.300 6.350 6.300 6.400 1,624,000 10,315,400 6.3518 2.420 2.401 2.420 2.401 2.439 4,261,527 2.4206 0.79%
2001-10-15 0 6.300 6.300 6.350 6.300 6.400 2,907,000 18,463,480 6.3514 2.401 2.401 2.420 2.401 2.439 7,628,239 2.4204 -1.56%
2001-10-12 0 6.400 6.350 6.400 6.350 6.500 4,701,000 30,224,300 6.4293 2.439 2.420 2.439 2.420 2.477 12,335,862 2.4501 -1.54%
2001-10-11 0 6.500 6.450 6.500 6.400 6.650 4,564,344 29,557,250 6.4757 2.477 2.458 2.477 2.439 2.534 11,977,264 2.4678 0.78%
2001-10-10 0 6.450 6.400 6.450 6.400 6.700 4,417,000 28,802,590 6.5208 2.458 2.439 2.458 2.439 2.553 11,590,620 2.4850 -2.27%
2001-10-09 0 6.600 6.600 6.650 6.500 6.700 2,100,000 13,846,500 6.5936 2.515 2.515 2.534 2.477 2.553 5,510,596 2.5127 1.54%
2001-10-08 0 6.500 6.400 6.500 6.350 6.500 1,559,000 9,997,500 6.4128 2.477 2.439 2.477 2.420 2.477 4,090,961 2.4438 -2.26%
2001-10-05 0 6.650 6.600 6.650 6.550 6.700 1,475,000 9,733,650 6.5991 2.534 2.515 2.534 2.496 2.553 3,870,537 2.5148 0.00%
2001-10-04 0 6.650 6.650 6.700 6.450 6.700 3,736,000 24,703,422 6.6123 2.534 2.534 2.553 2.458 2.553 9,803,612 2.5198 3.91%
2001-10-03 0 6.400 6.400 6.450 6.400 6.500 1,930,000 12,423,205 6.4369 2.439 2.439 2.458 2.439 2.477 5,064,500 2.4530 0.79%
2001-09-28 0 6.350 6.300 6.350 6.250 6.400 3,660,000 23,120,850 6.3172 2.420 2.401 2.420 2.382 2.439 9,604,181 2.4074 0.00%
2001-09-27 0 6.350 6.300 6.350 6.250 6.400 2,112,130 13,337,833 6.3149 2.420 2.401 2.420 2.382 2.439 5,542,426 2.4065 0.00%
2001-09-26 0 6.350 6.350 6.400 6.200 6.500 3,922,000 25,086,881 6.3965 2.420 2.420 2.439 2.363 2.477 10,291,694 2.4376 1.60%
2001-09-25 0 6.250 6.200 6.350 6.250 6.600 4,636,154 29,780,755 6.4236 2.382 2.363 2.420 2.382 2.515 12,165,700 2.4479 -2.34%
2001-09-24 0 6.400 6.350 6.400 6.100 6.450 2,300,000 14,515,000 6.3109 2.439 2.420 2.439 2.325 2.458 6,035,414 2.4050 4.92%
2001-09-21 0 6.100 6.100 6.300 6.100 6.450 1,575,612 9,773,622 6.2031 2.325 2.325 2.401 2.325 2.458 4,134,553 2.3639 -6.15%
2001-09-20 0 6.500 6.500 6.550 6.500 6.600 1,495,000 9,811,150 6.5626 2.477 2.477 2.496 2.477 2.515 3,923,019 2.5009 -2.99%
2001-09-19 0 6.700 6.650 6.800 6.650 6.800 1,458,000 9,803,200 6.7237 2.553 2.534 2.591 2.534 2.591 3,825,928 2.5623 -0.74%
2001-09-18 0 6.750 6.700 6.750 6.650 6.900 2,522,000 17,062,900 6.7656 2.572 2.553 2.572 2.534 2.629 6,617,963 2.5783 0.75%
2001-09-17 0 6.700 6.650 6.700 6.600 7.250 1,876,000 12,674,350 6.7561 2.553 2.534 2.553 2.515 2.763 4,922,799 2.5746 -8.84%
2001-09-14 0 7.350 7.250 7.350 7.150 7.350 1,222,000 8,839,850 7.2339 2.801 2.763 2.801 2.725 2.801 3,206,642 2.7567 2.80%
2001-09-13 0 7.150 7.150 7.200 7.000 7.250 1,372,000 9,789,250 7.1350 2.725 2.725 2.744 2.668 2.763 3,600,256 2.7190 -1.38%
2001-09-12 0 7.250 7.150 7.250 7.000 7.500 1,485,000 10,609,600 7.1445 2.763 2.725 2.763 2.668 2.858 3,896,778 2.7227 -5.23%
2001-09-11 0 7.650 7.600 7.650 7.600 7.650 635,000 4,854,400 7.6447 2.915 2.896 2.915 2.896 2.915 1,666,299 2.9133 -0.65%
2001-09-10 0 7.700 7.650 7.700 7.600 7.750 2,226,000 17,073,470 7.6700 2.934 2.915 2.934 2.896 2.953 5,841,231 2.9229 -0.65%
2001-09-07 0 7.750 7.700 7.750 7.500 7.750 2,745,200 21,105,040 7.6880 2.953 2.934 2.953 2.858 2.953 7,203,661 2.9298 0.00%
2001-09-06 0 7.750 7.700 7.750 7.700 7.800 1,532,000 11,810,150 7.7090 2.953 2.934 2.953 2.934 2.972 4,020,111 2.9378 -0.64%
2001-09-05 0 7.800 7.750 7.800 7.700 7.800 2,090,000 16,180,000 7.7416 2.972 2.953 2.972 2.934 2.972 5,484,355 2.9502 0.00%
2001-09-04 0 7.800 7.750 7.800 7.600 7.850 3,010,000 23,338,800 7.7538 2.972 2.953 2.972 2.896 2.992 7,898,521 2.9548 2.63%
2001-09-03 0 7.600 7.600 7.650 7.550 7.750 1,015,384 7,718,642 7.6017 2.896 2.896 2.915 2.877 2.953 2,664,462 2.8969 0.00%
2001-08-31 0 7.600 7.600 7.650 7.500 7.650 1,374,000 10,475,650 7.6242 2.896 2.896 2.915 2.858 2.915 3,605,504 2.9055 -0.65%
2001-08-30 0 7.650 7.650 7.700 7.500 7.750 1,759,000 13,366,250 7.5988 2.915 2.915 2.934 2.858 2.953 4,615,780 2.8958 0.00%
2001-08-29 0 7.650 7.550 7.600 7.450 7.650 1,586,200 12,027,770 7.5828 2.915 2.877 2.896 2.839 2.915 4,162,337 2.8897 1.32%
2001-08-28 0 7.550 7.500 7.550 7.350 7.550 2,088,000 15,554,600 7.4495 2.877 2.858 2.877 2.801 2.877 5,479,107 2.8389 0.00%
2001-08-27 0 7.550 7.500 7.550 7.400 7.550 648,500 4,873,750 7.5154 2.877 2.858 2.877 2.820 2.877 1,701,724 2.8640 0.00%
2001-08-24 0 7.550 7.500 7.550 7.450 7.600 1,315,900 9,860,671 7.4935 2.877 2.858 2.877 2.839 2.896 3,453,044 2.8556 0.67%
2001-08-23 0 7.500 7.450 7.500 7.400 7.500 620,000 4,618,200 7.4487 2.858 2.839 2.858 2.820 2.858 1,626,938 2.8386 1.35%
2001-08-22 0 7.400 7.350 7.400 7.300 7.550 2,097,000 15,568,350 7.4241 2.820 2.801 2.820 2.782 2.877 5,502,723 2.8292 -1.99%
2001-08-21 0 7.550 7.500 7.550 7.500 7.600 1,180,000 8,930,500 7.5682 2.877 2.858 2.877 2.858 2.896 3,096,430 2.8841 0.00%
2001-08-20 0 7.550 7.500 7.600 7.500 7.650 446,000 3,364,350 7.5434 2.877 2.858 2.896 2.858 2.915 1,170,346 2.8747 -1.31%
2001-08-17 0 7.650 7.600 7.650 7.550 7.650 998,000 7,578,500 7.5937 2.915 2.896 2.915 2.877 2.915 2,618,845 2.8938 0.66%
2001-08-16 0 7.600 7.550 7.600 7.400 7.600 1,026,000 7,742,550 7.5463 2.896 2.877 2.896 2.820 2.896 2,692,320 2.8758 1.33%
2001-08-15 0 7.500 7.500 7.550 7.350 7.550 2,042,000 15,199,850 7.4436 2.858 2.858 2.877 2.801 2.877 5,358,398 2.8366 -0.66%
2001-08-14 0 7.550 7.550 7.600 7.500 7.600 4,156,000 31,415,990 7.5592 2.877 2.877 2.896 2.858 2.896 10,905,731 2.8807 -1.31%
2001-08-13 0 7.650 7.550 7.650 7.500 7.650 1,699,000 12,858,850 7.5685 2.915 2.877 2.915 2.858 2.915 4,458,334 2.8842 2.00%
2001-08-10 0 7.500 7.450 7.500 7.350 7.600 1,581,000 11,807,950 7.4687 2.858 2.839 2.858 2.801 2.896 4,148,691 2.8462 0.00%
2001-08-09 0 7.500 7.500 7.600 7.450 7.600 1,471,000 11,053,600 7.5143 2.858 2.858 2.896 2.839 2.896 3,860,041 2.8636 -1.96%
2001-08-08 0 7.650 7.650 7.750 7.650 7.850 1,292,100 9,984,410 7.7273 2.915 2.915 2.953 2.915 2.992 3,390,591 2.9447 -2.55%
2001-08-07 0 7.850 7.800 7.850 7.550 7.850 3,264,947 25,235,182 7.7291 2.992 2.972 2.992 2.877 2.992 8,567,525 2.9454 1.95%
2001-08-06 0 7.700 7.700 7.750 7.600 7.750 651,500 5,008,500 7.6876 2.934 2.934 2.953 2.896 2.953 1,709,597 2.9296 0.00%
2001-08-03 0 7.700 7.650 7.700 7.600 7.800 1,287,000 9,868,350 7.6677 2.934 2.915 2.934 2.896 2.972 3,377,208 2.9220 -0.65%
2001-08-02 0 7.750 7.750 7.800 7.700 7.800 3,044,097 23,573,247 7.7439 2.953 2.953 2.972 2.934 2.972 7,987,994 2.9511 0.65%
2001-08-01 0 7.700 7.700 7.750 7.650 7.800 1,648,600 12,723,870 7.7180 2.934 2.934 2.953 2.915 2.972 4,326,080 2.9412 0.00%
2001-07-31 0 7.700 7.700 7.750 7.600 7.750 1,459,656 11,215,737 7.6838 2.934 2.934 2.953 2.896 2.953 3,830,273 2.9282 2.67%
2001-07-30 0 7.500 7.500 7.550 7.450 7.600 1,027,000 7,714,350 7.5115 2.858 2.858 2.877 2.839 2.896 2,694,944 2.8625 -0.66%
2001-07-27 0 7.550 7.550 7.600 7.500 7.600 976,000 7,390,000 7.5717 2.877 2.877 2.896 2.858 2.896 2,561,115 2.8855 0.00%
2001-07-26 0 7.550 7.550 7.600 7.550 7.650 1,225,100 9,314,485 7.6030 2.877 2.877 2.896 2.877 2.915 3,214,777 2.8974 -1.95%
2001-07-24 0 7.700 7.650 7.700 7.600 7.750 1,558,528 11,963,457 7.6761 2.934 2.915 2.934 2.896 2.953 4,089,723 2.9252 0.65%
2001-07-23 0 7.650 7.600 7.650 7.550 7.650 690,000 5,236,750 7.5895 2.915 2.896 2.915 2.877 2.915 1,810,624 2.8922 1.32%
2001-07-20 0 7.550 7.500 7.600 7.500 7.600 718,000 5,409,350 7.5339 2.877 2.858 2.896 2.858 2.896 1,884,099 2.8711 -0.66%
2001-07-19 0 7.600 7.550 7.600 7.450 7.650 1,049,500 7,978,825 7.6025 2.896 2.877 2.896 2.839 2.915 2,753,986 2.8972 0.00%
2001-07-18 0 7.600 7.550 7.600 7.500 7.650 508,000 3,839,422 7.5579 2.896 2.877 2.896 2.858 2.915 1,333,039 2.8802 0.00%
2001-07-17 0 7.600 7.550 7.600 7.400 7.600 577,500 4,370,625 7.5682 2.896 2.877 2.896 2.820 2.896 1,515,414 2.8841 -0.65%
2001-07-16 0 7.650 7.600 7.650 7.500 7.650 360,000 2,734,200 7.5950 2.915 2.896 2.915 2.858 2.915 944,674 2.8943 2.00%
2001-07-13 0 7.500 7.450 7.500 7.450 7.700 655,000 4,927,950 7.5236 2.858 2.839 2.858 2.839 2.934 1,718,781 2.8671 1.35%
2001-07-12 0 7.400 7.400 7.450 7.350 7.700 707,000 5,317,650 7.5214 2.820 2.820 2.839 2.801 2.934 1,855,234 2.8663 0.00%
2001-07-11 0 7.400 7.400 7.450 7.400 7.450 622,000 4,620,900 7.4291 2.820 2.820 2.839 2.820 2.839 1,632,186 2.8311 -0.67%
2001-07-10 0 7.450 7.400 7.450 7.400 7.550 1,311,000 9,790,900 7.4683 2.839 2.820 2.839 2.820 2.877 3,440,186 2.8460 -0.67%
2001-07-09 0 7.500 7.450 7.500 7.350 7.700 1,237,882 9,242,968 7.4668 2.858 2.839 2.858 2.801 2.934 3,248,318 2.8455 -2.60%
2001-07-05 0 7.700 7.650 7.700 7.600 7.800 1,338,000 10,317,800 7.7114 2.934 2.915 2.934 2.896 2.972 3,511,037 2.9387 -0.65%
2001-07-04 0 7.750 7.750 7.800 7.650 7.800 1,614,000 12,411,980 7.6902 2.953 2.953 2.972 2.915 2.972 4,235,286 2.9306 1.31%
2001-07-03 0 7.650 7.550 7.650 7.450 7.650 1,913,000 14,459,950 7.5588 2.915 2.877 2.915 2.839 2.915 5,019,890 2.8805 1.32%
2001-06-29 0 7.550 7.450 7.600 7.400 7.800 2,106,471 16,039,235 7.6143 2.877 2.839 2.896 2.820 2.972 5,527,576 2.9017 -0.66%
2001-06-28 0 7.600 7.500 7.600 7.450 7.700 1,928,773 14,532,375 7.5345 2.896 2.858 2.896 2.839 2.934 5,061,280 2.8713 -3.18%
2001-06-27 0 7.850 7.700 7.850 7.550 7.850 2,027,722 15,635,987 7.7111 2.992 2.934 2.992 2.877 2.992 5,320,932 2.9386 6.08%
2001-06-26 0 7.400 7.400 7.450 7.300 7.600 893,900 6,676,192 7.4686 2.820 2.820 2.839 2.782 2.896 2,345,677 2.8462 0.00%
2001-06-22 0 7.400 7.350 7.500 7.300 7.550 2,546,000 18,882,719 7.4166 2.820 2.801 2.858 2.782 2.877 6,680,941 2.8264 -1.99%
2001-06-21 0 7.550 7.550 7.600 7.450 7.650 2,757,847 20,750,241 7.5241 2.877 2.877 2.896 2.839 2.915 7,236,848 2.8673 0.00%
2001-06-20 0 7.550 7.550 7.750 7.500 7.900 1,735,900 13,387,160 7.7119 2.877 2.877 2.953 2.858 3.011 4,555,163 2.9389 -4.43%
2001-06-19 0 7.900 7.850 7.900 7.700 7.900 1,739,000 13,547,950 7.7907 3.011 2.992 3.011 2.934 3.011 4,563,298 2.9689 1.94%
2001-06-18 0 7.750 7.700 7.750 7.500 7.750 1,160,999 8,931,993 7.6934 2.953 2.934 2.953 2.858 2.953 3,046,570 2.9318 1.97%
2001-06-15 0 7.600 7.500 7.600 7.450 7.750 1,854,000 14,108,750 7.6099 2.896 2.858 2.896 2.839 2.953 4,865,069 2.9000 0.00%
2001-06-14 0 7.600 7.600 7.650 7.550 8.050 900,500 6,944,100 7.7114 2.896 2.896 2.915 2.877 3.068 2,362,996 2.9387 -3.18%
2001-06-13 0 7.850 7.750 7.900 7.600 7.900 3,905,000 30,284,850 7.7554 2.992 2.953 3.011 2.896 3.011 10,247,084 2.9555 3.97%
2001-06-12 0 7.550 7.550 7.600 7.550 7.650 879,000 6,693,100 7.6144 2.877 2.877 2.896 2.877 2.915 2,306,578 2.9017 -0.66%
2001-06-11 0 7.600 7.550 7.600 7.550 7.700 1,201,000 9,147,750 7.6168 2.896 2.877 2.896 2.877 2.934 3,151,536 2.9026 0.00%
2001-06-08 0 7.600 7.550 7.650 7.550 7.650 2,604,797 19,825,308 7.6111 2.896 2.877 2.915 2.877 2.915 6,835,230 2.9005 0.66%
2001-06-07 0 7.550 7.500 7.550 7.500 7.600 1,092,329 8,215,534 7.5211 2.877 2.858 2.877 2.858 2.896 2,866,373 2.8662 0.67%
2001-06-06 0 7.500 7.500 7.550 7.500 7.650 1,295,000 9,756,500 7.5340 2.858 2.858 2.877 2.858 2.915 3,398,201 2.8711 0.00%
2001-06-05 0 7.500 7.500 7.550 7.300 7.650 1,709,000 12,778,100 7.4769 2.858 2.858 2.877 2.782 2.915 4,484,575 2.8493 1.35%
2001-06-04 0 7.400 7.350 7.400 7.350 7.500 878,000 6,502,500 7.4060 2.820 2.801 2.820 2.801 2.858 2,303,954 2.8223 -0.67%
2001-06-01 0 7.450 7.400 7.450 7.300 7.450 4,179,143 30,826,289 7.3762 2.839 2.820 2.839 2.782 2.839 10,966,461 2.8110 1.36%
2001-05-31 0 7.350 7.300 7.350 7.200 7.400 2,392,549 17,546,648 7.3339 2.801 2.782 2.801 2.744 2.820 6,278,272 2.7948 -0.68%
2001-05-30 0 7.400 7.400 7.500 7.300 7.500 2,752,975 20,384,670 7.4046 2.820 2.820 2.858 2.782 2.858 7,224,063 2.8218 -1.33%
2001-05-29 0 7.500 7.500 7.550 7.400 7.550 1,601,000 11,992,300 7.4905 2.858 2.858 2.877 2.820 2.877 4,201,173 2.8545 -1.32%
2001-05-28 0 7.600 7.550 7.600 7.450 7.600 2,716,725 20,446,168 7.5260 2.896 2.877 2.896 2.839 2.896 7,128,940 2.8681 0.66%
2001-05-25 0 7.550 7.500 7.550 7.400 7.550 2,045,225 15,312,231 7.4868 2.877 2.858 2.877 2.820 2.877 5,366,861 2.8531 0.67%
2001-05-24 0 7.500 7.500 7.550 7.300 7.550 4,374,000 32,498,750 7.4300 2.858 2.858 2.877 2.782 2.877 11,477,784 2.8314 1.35%
2001-05-23 0 7.400 7.400 7.450 7.100 7.450 10,402,000 76,110,500 7.3169 2.820 2.820 2.839 2.706 2.839 27,295,818 2.7884 4.23%
2001-05-22 0 7.100 7.100 7.150 6.850 7.100 2,677,000 18,834,450 7.0357 2.706 2.706 2.725 2.610 2.706 7,024,698 2.6812 3.65%
2001-05-21 0 6.850 6.800 6.850 6.650 6.850 1,793,000 12,209,800 6.8097 2.610 2.591 2.610 2.534 2.610 4,704,999 2.5951 1.48%
2001-05-18 0 6.750 6.750 6.800 6.700 6.850 1,506,000 10,210,300 6.7797 2.572 2.572 2.591 2.553 2.610 3,951,884 2.5837 -2.17%
2001-05-17 0 6.900 6.900 6.950 6.900 7.000 1,608,374 11,191,556 6.9583 2.629 2.629 2.649 2.629 2.668 4,220,523 2.6517 0.73%
2001-05-16 0 6.850 6.800 6.850 6.800 7.000 2,462,000 16,957,300 6.8876 2.610 2.591 2.610 2.591 2.668 6,460,517 2.6248 0.74%
2001-05-15 0 6.800 6.800 6.900 6.750 6.900 1,137,000 7,773,550 6.8369 2.591 2.591 2.629 2.572 2.629 2,983,594 2.6054 1.49%
2001-05-14 0 6.700 6.700 6.750 6.700 7.000 1,766,000 11,934,300 6.7578 2.553 2.553 2.572 2.553 2.668 4,634,149 2.5753 -4.29%
2001-05-11 0 7.000 7.000 7.100 6.700 7.050 3,792,000 26,287,756 6.9324 2.668 2.668 2.706 2.553 2.687 9,950,561 2.6418 3.70%
2001-05-10 0 6.750 6.700 6.750 6.700 6.800 1,567,000 10,543,200 6.7283 2.572 2.553 2.572 2.553 2.591 4,111,954 2.5640 0.75%
2001-05-09 0 6.700 6.650 6.750 6.450 6.700 2,191,553 14,422,229 6.5808 2.553 2.534 2.572 2.458 2.553 5,750,839 2.5078 1.52%
2001-05-08 0 6.600 6.500 6.600 6.550 6.600 1,755,000 11,553,800 6.5834 2.515 2.477 2.515 2.496 2.515 4,605,284 2.5088 0.00%
2001-05-07 0 6.600 6.550 6.600 6.550 6.700 1,681,600 11,105,450 6.6041 2.515 2.496 2.515 2.496 2.553 4,412,675 2.5167 -0.75%
2001-05-04 0 6.650 6.650 6.700 6.600 6.800 1,805,900 12,195,695 6.7533 2.534 2.534 2.553 2.515 2.591 4,738,850 2.5736 -0.75%
2001-05-03 0 6.700 6.650 6.700 6.650 6.900 1,239,000 8,295,300 6.6952 2.553 2.534 2.553 2.534 2.629 3,251,251 2.5514 -0.74%
2001-05-02 0 6.750 6.700 6.750 6.650 6.950 1,692,454 11,388,749 6.7291 2.572 2.553 2.572 2.534 2.649 4,441,157 2.5644 0.00%
2001-04-27 0 6.750 6.600 6.750 6.450 6.750 2,820,000 18,622,500 6.6037 2.572 2.515 2.572 2.458 2.572 7,399,943 2.5166 2.27%
2001-04-26 0 6.600 6.550 6.650 6.550 6.700 1,809,000 11,931,709 6.5957 2.515 2.496 2.534 2.496 2.553 4,746,985 2.5135 0.76%
2001-04-25 0 6.550 6.550 6.600 6.500 6.600 666,870 4,378,781 6.5662 2.496 2.496 2.515 2.477 2.515 1,749,929 2.5023 -0.76%
2001-04-24 0 6.600 6.550 6.600 6.550 6.650 589,000 3,892,900 6.6093 2.515 2.496 2.515 2.496 2.534 1,545,591 2.5187 -0.75%
2001-04-23 0 6.650 6.600 6.700 6.550 6.750 606,000 4,027,200 6.6455 2.534 2.515 2.553 2.496 2.572 1,590,200 2.5325 0.00%
2001-04-20 0 6.650 6.600 6.650 6.600 6.700 832,000 5,532,550 6.6497 2.534 2.515 2.534 2.515 2.553 2,183,246 2.5341 -0.75%
2001-04-19 0 6.700 6.650 6.700 6.600 7.000 2,872,200 19,209,350 6.6880 2.553 2.534 2.553 2.515 2.668 7,536,921 2.5487 3.88%
2001-04-18 0 6.450 6.450 6.500 6.450 6.700 1,254,000 8,154,900 6.5031 2.458 2.458 2.477 2.458 2.553 3,290,613 2.4782 -0.77%
2001-04-17 0 6.500 6.450 6.500 6.400 6.750 2,693,250 17,484,997 6.4922 2.477 2.458 2.477 2.439 2.572 7,067,339 2.4741 -4.41%
2001-04-12 0 6.800 6.700 6.800 6.600 6.800 1,246,200 8,415,010 6.7525 2.591 2.553 2.591 2.515 2.591 3,270,145 2.5733 1.49%
2001-04-11 0 6.700 6.650 6.700 6.500 6.700 860,000 5,687,250 6.6131 2.553 2.534 2.553 2.477 2.553 2,256,720 2.5201 3.08%
2001-04-10 0 6.500 6.500 6.550 6.450 6.600 800,000 5,218,095 6.5226 2.477 2.477 2.496 2.458 2.515 2,099,275 2.4857 -0.76%
2001-04-09 0 6.550 6.500 6.600 6.500 6.700 1,612,000 10,653,687 6.6090 2.496 2.477 2.515 2.477 2.553 4,230,038 2.5186 -2.24%
2001-04-06 0 6.700 6.650 6.700 6.650 6.850 862,349 5,804,931 6.7315 2.553 2.534 2.553 2.534 2.610 2,262,884 2.5653 0.75%
2001-04-04 0 6.650 6.500 6.750 6.500 6.750 2,143,000 14,025,950 6.5450 2.534 2.477 2.572 2.477 2.572 5,623,432 2.4942 -1.19%
2001-04-03 0 6.850 6.800 6.850 6.750 6.850 1,821,500 12,386,700 6.8003 2.565 2.546 2.565 2.527 2.565 4,865,012 2.5461 0.00%
2001-04-02 0 6.850 6.800 6.850 6.750 6.900 1,850,000 12,628,800 6.8264 2.565 2.546 2.565 2.527 2.583 4,941,132 2.5559 0.74%
2001-03-30 0 6.800 6.800 6.900 6.800 7.000 3,603,583 24,793,894 6.8803 2.546 2.546 2.583 2.546 2.621 9,624,746 2.5761 -0.73%
2001-03-29 0 6.850 6.800 6.850 6.750 7.050 3,472,840 23,919,996 6.8877 2.565 2.546 2.565 2.527 2.640 9,275,547 2.5788 -4.20%
2001-03-28 0 7.150 7.100 7.150 7.100 7.350 1,096,381 7,884,517 7.1914 2.677 2.658 2.677 2.658 2.752 2,928,305 2.6925 -1.38%
2001-03-27 0 7.250 7.200 7.300 7.200 7.500 379,200 2,767,830 7.2991 2.714 2.696 2.733 2.696 2.808 1,012,799 2.7329 -2.03%
2001-03-26 0 7.400 7.350 7.450 7.200 7.400 797,000 5,834,600 7.3207 2.771 2.752 2.789 2.696 2.771 2,128,693 2.7409 2.78%
2001-03-23 0 7.200 7.200 7.250 7.050 7.400 2,499,000 17,930,150 7.1749 2.696 2.696 2.714 2.640 2.771 6,674,535 2.6864 -0.69%
2001-03-22 0 7.250 7.150 7.250 7.100 7.250 2,255,000 16,285,277 7.2219 2.714 2.677 2.714 2.658 2.714 6,022,840 2.7039 -1.36%
2001-03-21 0 7.350 7.250 7.400 7.250 7.450 1,267,600 9,347,300 7.3740 2.752 2.714 2.771 2.714 2.789 3,385,611 2.7609 -2.00%
2001-03-20 0 7.500 7.450 7.550 7.400 7.900 1,410,000 10,715,750 7.5998 2.808 2.789 2.827 2.771 2.958 3,765,944 2.8454 -1.96%
2001-03-19 0 7.650 7.600 7.700 7.450 7.750 791,100 6,010,166 7.5972 2.864 2.846 2.883 2.789 2.902 2,112,935 2.8445 2.00%
2001-03-16 0 7.500 7.400 7.500 7.300 7.500 481,000 3,554,100 7.3890 2.808 2.771 2.808 2.733 2.808 1,284,694 2.7665 1.35%
2001-03-15 0 7.400 7.350 7.400 7.200 7.500 1,774,000 13,062,532 7.3633 2.771 2.752 2.771 2.696 2.808 4,738,145 2.7569 0.68%
2001-03-14 0 7.350 7.350 7.450 7.250 7.700 1,168,000 8,717,400 7.4635 2.752 2.752 2.789 2.714 2.883 3,119,591 2.7944 -3.29%
2001-03-13 0 7.600 7.600 7.650 7.300 7.700 761,000 5,745,100 7.5494 2.846 2.846 2.864 2.733 2.883 2,032,541 2.8266 -2.56%
2001-03-12 0 7.800 7.700 7.850 7.650 8.100 1,891,000 14,591,700 7.7164 2.920 2.883 2.939 2.864 3.033 5,050,639 2.8891 -4.29%
2001-03-09 0 8.150 8.100 8.150 7.800 8.150 1,861,000 14,974,450 8.0465 3.051 3.033 3.051 2.920 3.051 4,970,512 3.0127 1.87%
2001-03-08 0 8.000 7.950 8.000 7.800 8.050 2,333,000 18,485,350 7.9234 2.995 2.977 2.995 2.920 3.014 6,231,169 2.9666 0.63%
2001-03-07 0 7.950 7.900 7.950 7.800 8.100 2,382,000 18,929,750 7.9470 2.977 2.958 2.977 2.920 3.033 6,362,042 2.9754 0.00%
2001-03-06 0 7.950 7.800 7.950 7.700 7.950 3,025,000 23,618,400 7.8077 2.977 2.920 2.977 2.883 2.977 8,079,419 2.9233 4.61%
2001-03-05 0 7.600 7.600 7.750 7.600 8.100 3,389,050 26,255,825 7.7473 2.846 2.846 2.902 2.846 3.033 9,051,754 2.9006 -5.59%
2001-03-02 0 8.050 8.000 8.050 8.050 8.500 4,570,100 38,097,375 8.3362 3.014 2.995 3.014 3.014 3.182 12,206,200 3.1211 -3.59%
2001-03-01 0 8.350 8.350 8.450 8.300 8.700 5,680,573 48,742,520 8.5806 3.126 3.126 3.164 3.108 3.257 15,172,142 3.2126 -1.18%
2001-02-28 0 8.450 8.350 8.400 8.350 8.600 3,298,500 28,018,050 8.4942 3.164 3.126 3.145 3.126 3.220 8,809,906 3.1803 -1.17%
2001-02-27 0 8.550 8.500 8.550 8.400 8.600 3,941,000 33,566,300 8.5172 3.201 3.182 3.201 3.145 3.220 10,525,947 3.1889 1.79%
2001-02-26 0 8.400 8.350 8.400 8.100 8.400 2,304,000 19,151,350 8.3122 3.145 3.126 3.145 3.033 3.145 6,153,713 3.1122 3.07%
2001-02-23 0 8.150 8.150 8.200 8.050 8.150 2,018,507 16,377,915 8.1139 3.051 3.051 3.070 3.014 3.051 5,391,195 3.0379 0.00%
2001-02-22 0 8.150 8.100 8.150 8.000 8.150 696,200 5,620,488 8.0731 3.051 3.033 3.051 2.995 3.051 1,859,468 3.0226 0.62%
2001-02-21 0 8.100 8.100 8.150 7.950 8.150 953,580 7,707,282 8.0825 3.033 3.033 3.051 2.977 3.051 2,546,900 3.0261 0.00%
2001-02-20 0 8.100 8.050 8.100 8.050 8.100 331,721 2,673,710 8.0601 3.033 3.014 3.033 3.014 3.033 885,988 3.0178 0.00%
2001-02-19 0 8.100 8.050 8.100 7.950 8.100 468,000 3,758,500 8.0310 3.033 3.014 3.033 2.977 3.033 1,249,973 3.0069 1.89%
2001-02-16 0 7.950 7.900 7.950 7.900 8.150 968,000 7,761,350 8.0179 2.977 2.958 2.977 2.958 3.051 2,585,414 3.0020 -2.45%
2001-02-15 0 8.150 8.150 8.200 8.100 8.350 677,000 5,529,800 8.1681 3.051 3.051 3.070 3.033 3.126 1,808,187 3.0582 -1.81%
2001-02-14 0 8.300 8.200 8.300 8.100 8.350 1,930,000 15,966,100 8.2726 3.108 3.070 3.108 3.033 3.126 5,154,803 3.0973 1.22%
2001-02-13 0 8.200 8.150 8.200 8.050 8.200 2,682,800 21,823,920 8.1348 3.070 3.051 3.070 3.014 3.070 7,165,443 3.0457 3.14%
2001-02-12 0 7.950 7.900 7.950 7.800 8.000 771,000 6,099,650 7.9113 2.977 2.958 2.977 2.920 2.995 2,059,250 2.9621 0.00%
2001-02-09 0 7.950 7.900 8.000 7.700 8.000 1,256,000 9,909,200 7.8895 2.977 2.958 2.995 2.883 2.995 3,354,628 2.9539 1.92%
2001-02-08 0 7.800 7.800 7.850 7.800 8.000 1,257,000 9,844,050 7.8314 2.920 2.920 2.939 2.920 2.995 3,357,299 2.9321 -2.50%
2001-02-07 0 8.000 8.000 8.050 7.950 8.050 1,242,200 9,953,990 8.0132 2.995 2.995 3.014 2.977 3.014 3,317,770 3.0002 0.63%
2001-02-06 0 7.950 7.950 8.000 7.800 8.000 971,164 7,712,579 7.9416 2.977 2.977 2.995 2.920 2.995 2,593,865 2.9734 1.27%
2001-02-05 0 7.850 7.800 7.900 7.750 7.900 1,349,000 10,553,026 7.8229 2.939 2.920 2.958 2.902 2.958 3,603,020 2.9289 -0.63%
2001-02-02 0 7.900 7.900 7.950 7.800 8.100 2,488,500 19,853,931 7.9783 2.958 2.958 2.977 2.920 3.033 6,646,491 2.9871 1.28%
2001-02-01 0 7.800 7.750 7.800 7.650 7.850 1,702,000 13,220,685 7.7677 2.920 2.902 2.920 2.864 2.939 4,545,842 2.9083 1.30%
2001-01-31 0 7.700 7.700 7.800 7.700 7.850 1,293,339 10,077,769 7.7921 2.883 2.883 2.920 2.883 2.939 3,454,356 2.9174 -1.28%
2001-01-30 0 7.800 7.700 7.800 7.700 7.850 920,584 7,145,974 7.7624 2.920 2.883 2.920 2.883 2.939 2,458,772 2.9063 -0.64%
2001-01-29 0 7.850 7.750 7.850 7.700 7.850 1,001,874 7,787,833 7.7733 2.939 2.902 2.939 2.883 2.939 2,675,888 2.9104 -0.63%
2001-01-23 0 7.900 7.900 7.950 7.750 7.950 977,556 7,720,203 7.8975 2.958 2.958 2.977 2.902 2.977 2,610,937 2.9569 -1.25%
2001-01-22 0 8.000 7.950 8.000 7.800 8.050 900,774 7,139,732 7.9262 2.995 2.977 2.995 2.920 3.014 2,405,861 2.9676 -0.62%
2001-01-19 0 8.050 8.000 8.050 8.000 8.150 3,112,400 25,148,410 8.0801 3.014 2.995 3.014 2.995 3.051 8,312,854 3.0252 1.90%
2001-01-18 0 7.900 7.850 7.950 7.800 7.900 711,800 5,615,330 7.8889 2.958 2.939 2.977 2.920 2.958 1,901,134 2.9537 0.00%
2001-01-17 0 7.900 7.800 7.900 7.800 8.100 1,319,698 10,415,164 7.8921 2.958 2.920 2.958 2.920 3.033 3,524,758 2.9549 -2.47%
2001-01-16 0 8.100 8.000 8.100 7.900 8.100 3,952,500 31,792,750 8.0437 3.033 2.995 3.033 2.958 3.033 10,556,663 3.0116 0.62%
2001-01-15 0 8.050 8.000 8.050 7.800 8.050 4,175,000 33,079,100 7.9231 3.014 2.995 3.014 2.920 3.014 11,150,934 2.9665 2.55%
2001-01-12 0 7.850 7.800 7.900 7.550 7.900 2,735,492 21,151,490 7.7322 2.939 2.920 2.958 2.827 2.958 7,306,177 2.8950 1.95%
2001-01-11 0 7.700 7.550 7.750 7.600 7.850 2,516,600 19,320,625 7.6773 2.883 2.827 2.902 2.846 2.939 6,721,543 2.8744 -0.65%
2001-01-10 0 7.750 7.750 7.800 7.550 7.800 4,014,225 30,940,756 7.7078 2.902 2.902 2.920 2.827 2.920 10,721,523 2.8859 0.00%
2001-01-09 0 7.750 7.750 7.800 7.650 7.950 6,089,000 47,446,100 7.7921 2.902 2.902 2.920 2.864 2.977 16,263,003 2.9174 -3.73%
2001-01-08 0 8.050 8.000 8.050 7.650 8.050 5,968,000 47,105,811 7.8931 3.014 2.995 3.014 2.864 3.014 15,939,826 2.9552 0.63%
2001-01-05 0 8.000 8.000 8.050 7.650 8.100 11,332,000 90,048,450 7.9464 2.995 2.995 3.014 2.864 3.033 30,266,439 2.9752 2.56%
2001-01-04 0 7.800 7.800 7.850 7.200 7.900 11,413,875 86,251,000 7.5567 2.920 2.920 2.939 2.696 2.958 30,485,118 2.8293 9.09%
2001-01-03 0 7.150 7.100 7.150 6.850 7.150 2,333,250 16,475,239 7.0611 2.677 2.658 2.677 2.565 2.677 6,231,836 2.6437 1.42%
2001-01-02 0 7.050 7.000 7.100 6.900 7.100 1,267,000 8,860,800 6.9935 2.640 2.621 2.658 2.583 2.658 3,384,008 2.6184 1.44%
2000-12-29 0 6.950 6.850 6.900 6.900 7.050 1,249,000 8,690,364 6.9579 2.602 2.565 2.583 2.583 2.640 3,335,932 2.6051 -0.71%
2000-12-28 0 7.000 6.900 7.000 6.900 7.000 1,263,000 8,813,650 6.9783 2.621 2.583 2.621 2.583 2.621 3,373,324 2.6127 0.72%
2000-12-27 0 6.950 6.850 6.950 6.850 7.000 788,527 5,450,089 6.9117 2.602 2.565 2.602 2.565 2.621 2,106,063 2.5878 0.72%
2000-12-22 0 6.900 6.900 6.950 6.850 7.050 1,401,375 9,723,850 6.9388 2.583 2.583 2.602 2.565 2.640 3,742,908 2.5979 -0.72%
2000-12-21 0 6.950 6.900 6.950 6.600 6.950 1,576,207 10,710,026 6.7948 2.602 2.583 2.602 2.471 2.602 4,209,864 2.5440 2.21%
2000-12-20 0 6.800 6.800 6.850 6.550 6.800 2,195,775 14,722,193 6.7048 2.546 2.546 2.565 2.452 2.546 5,864,657 2.5103 1.49%
2000-12-19 0 6.700 6.650 6.700 6.600 6.700 915,000 6,093,950 6.6601 2.509 2.490 2.509 2.471 2.509 2,443,857 2.4936 0.75%
2000-12-18 0 6.650 6.650 6.700 6.500 6.650 917,000 6,078,100 6.6282 2.490 2.490 2.509 2.434 2.490 2,449,199 2.4817 0.76%
2000-12-15 0 6.600 6.550 6.600 6.550 6.750 2,138,000 14,165,350 6.6255 2.471 2.452 2.471 2.452 2.527 5,710,347 2.4806 -2.22%
2000-12-14 0 6.750 6.700 6.750 6.700 6.750 1,787,000 12,006,640 6.7189 2.527 2.509 2.527 2.509 2.527 4,772,867 2.5156 1.50%
2000-12-13 0 6.650 6.650 6.700 6.550 6.700 1,655,000 11,006,350 6.6504 2.490 2.490 2.509 2.452 2.509 4,420,310 2.4899 0.76%
2000-12-12 0 6.600 6.600 6.650 6.500 6.700 2,348,000 15,586,600 6.6382 2.471 2.471 2.490 2.434 2.509 6,271,232 2.4854 -0.75%
2000-12-11 0 6.650 6.550 6.600 6.450 6.650 3,122,000 20,507,000 6.5685 2.490 2.452 2.471 2.415 2.490 8,338,495 2.4593 1.53%
2000-12-08 0 6.550 6.500 6.550 6.450 6.550 2,025,000 13,158,300 6.4979 2.452 2.434 2.452 2.415 2.452 5,408,537 2.4329 0.00%
2000-12-07 0 6.550 6.550 6.600 6.300 6.600 2,747,000 17,611,050 6.4110 2.452 2.452 2.471 2.359 2.471 7,336,914 2.4003 2.34%
2000-12-06 0 6.400 6.350 6.400 6.200 6.450 4,942,000 31,215,100 6.3163 2.396 2.377 2.396 2.321 2.415 13,199,501 2.3649 6.67%
2000-12-05 0 6.000 6.000 6.050 6.000 6.150 1,398,150 8,495,478 6.0762 2.246 2.246 2.265 2.246 2.303 3,734,294 2.2750 -1.64%
2000-12-04 0 6.100 6.050 6.100 6.050 6.150 1,252,225 7,635,489 6.0975 2.284 2.265 2.284 2.265 2.303 3,344,546 2.2830 0.00%
2000-12-01 0 6.100 6.100 6.150 5.850 6.100 2,271,100 13,529,185 5.9571 2.284 2.284 2.303 2.190 2.284 6,065,841 2.2304 4.27%
2000-11-30 0 5.850 5.850 5.900 5.850 6.200 2,642,917 15,905,931 6.0183 2.190 2.190 2.209 2.190 2.321 7,058,920 2.2533 -4.10%
2000-11-29 0 6.100 6.100 6.150 6.050 6.150 1,206,000 7,380,950 6.1202 2.284 2.284 2.303 2.265 2.303 3,221,084 2.2914 -2.40%
2000-11-28 0 6.250 6.200 6.250 6.150 6.350 1,289,000 8,020,200 6.2220 2.340 2.321 2.340 2.303 2.377 3,442,767 2.3296 1.63%
2000-11-27 0 6.150 6.150 6.200 6.150 6.250 3,098,430 19,264,580 6.2175 2.303 2.303 2.321 2.303 2.340 8,275,542 2.3279 0.00%
2000-11-24 0 6.150 6.100 6.150 6.100 6.150 1,029,892 6,331,657 6.1479 2.303 2.284 2.303 2.284 2.303 2,750,720 2.3018 1.65%
2000-11-23 0 6.050 6.050 6.100 6.050 6.200 2,462,000 14,998,100 6.0918 2.265 2.265 2.284 2.265 2.321 6,575,712 2.2808 -1.63%
2000-11-22 0 6.150 6.150 6.200 6.100 6.250 1,793,000 11,040,450 6.1575 2.303 2.303 2.321 2.284 2.340 4,788,892 2.3054 -1.60%
2000-11-21 0 6.250 6.200 6.300 6.100 6.250 733,000 4,518,550 6.1645 2.340 2.321 2.359 2.284 2.340 1,957,757 2.3080 0.00%
2000-11-20 0 6.250 6.150 6.250 6.050 6.300 736,000 4,591,950 6.2391 2.340 2.303 2.340 2.265 2.359 1,965,769 2.3360 2.46%
2000-11-17 0 6.100 6.050 6.100 6.000 6.200 1,743,000 10,562,600 6.0600 2.284 2.265 2.284 2.246 2.321 4,655,348 2.2689 0.00%
2000-11-16 0 6.100 6.050 6.100 6.100 6.150 1,287,626 7,867,912 6.1104 2.284 2.265 2.284 2.284 2.303 3,439,098 2.2878 -0.81%
2000-11-15 0 6.150 6.150 6.200 6.100 6.400 990,088 6,165,282 6.2270 2.303 2.303 2.321 2.284 2.396 2,644,409 2.3314 -1.60%
2000-11-14 0 6.250 6.250 6.300 6.000 6.500 3,427,000 21,645,300 6.3161 2.340 2.340 2.359 2.246 2.434 9,153,114 2.3648 4.17%
2000-11-13 0 6.000 6.000 6.050 5.900 6.100 3,399,257 20,392,378 5.9991 2.246 2.246 2.265 2.209 2.284 9,079,016 2.2461 -6.25%
2000-11-10 0 6.400 6.400 6.450 6.350 6.700 4,914,000 31,915,900 6.4949 2.396 2.396 2.415 2.377 2.509 13,124,716 2.4317 -4.48%
2000-11-09 0 6.700 6.700 6.750 6.600 6.800 1,266,000 8,495,800 6.7107 2.509 2.509 2.527 2.471 2.546 3,381,337 2.5126 -0.67%
2000-11-08 0 7.150 7.100 7.150 7.100 7.200 6,935,100 49,553,990 7.1454 2.525 2.508 2.525 2.508 2.543 19,635,030 2.5238 0.70%
2000-11-07 0 7.100 7.050 7.150 7.100 7.200 3,365,540 24,072,576 7.1527 2.508 2.490 2.525 2.508 2.543 9,528,699 2.5263 0.00%
2000-11-06 0 7.100 7.100 7.150 7.000 7.200 2,203,000 15,721,906 7.1366 2.508 2.508 2.525 2.472 2.543 6,237,253 2.5206 -0.70%
2000-11-03 0 7.150 7.150 7.200 7.150 7.200 1,892,600 13,577,840 7.1742 2.525 2.525 2.543 2.525 2.543 5,358,432 2.5339 -0.69%
2000-11-02 0 7.200 7.150 7.200 7.150 7.250 1,572,000 11,331,450 7.2083 2.543 2.525 2.543 2.525 2.561 4,450,731 2.5460 0.70%
2000-11-01 0 7.150 7.100 7.200 7.000 7.200 3,010,691 21,446,449 7.1234 2.525 2.508 2.543 2.472 2.543 8,524,031 2.5160 2.14%
2000-10-31 0 7.000 7.000 7.050 6.900 7.100 3,228,000 22,715,000 7.0369 2.472 2.472 2.490 2.437 2.508 9,139,288 2.4854 0.00%
2000-10-30 0 7.000 6.950 7.000 6.900 7.000 1,063,000 7,430,800 6.9904 2.472 2.455 2.472 2.437 2.472 3,009,623 2.4690 0.00%
2000-10-27 0 7.000 6.950 7.000 6.950 7.150 3,057,000 21,502,500 7.0339 2.472 2.455 2.472 2.455 2.525 8,655,144 2.4844 -2.10%
2000-10-26 0 7.150 7.100 7.150 7.000 7.150 1,076,823 7,638,945 7.0940 2.525 2.508 2.525 2.472 2.525 3,048,760 2.5056 0.00%
2000-10-25 0 7.150 7.100 7.150 7.050 7.150 938,000 6,645,300 7.0845 2.525 2.508 2.525 2.490 2.525 2,655,716 2.5023 2.14%
2000-10-24 0 7.000 6.950 7.050 7.000 7.250 3,094,000 21,802,550 7.0467 2.472 2.455 2.490 2.472 2.561 8,759,900 2.4889 -2.78%
2000-10-23 0 7.200 7.150 7.200 7.150 7.250 1,164,621 8,382,197 7.1974 2.543 2.525 2.543 2.525 2.561 3,297,338 2.5421 -0.69%
2000-10-20 0 7.250 7.200 7.250 7.100 7.300 2,725,000 19,621,166 7.2004 2.561 2.543 2.561 2.508 2.578 7,715,167 2.5432 2.11%
2000-10-19 0 7.100 7.050 7.100 7.000 7.300 2,519,000 17,828,900 7.0778 2.508 2.490 2.508 2.472 2.578 7,131,929 2.4999 -4.05%
2000-10-18 0 7.400 7.150 7.400 7.150 7.400 1,074,000 7,772,300 7.2368 2.614 2.525 2.614 2.525 2.614 3,040,767 2.5560 0.00%
2000-10-17 0 7.400 7.400 7.450 7.300 7.400 954,208 7,036,637 7.3743 2.614 2.614 2.631 2.578 2.614 2,701,605 2.6046 -0.67%
2000-10-16 0 7.450 7.400 7.450 7.300 7.450 732,500 5,413,625 7.3906 2.631 2.614 2.631 2.578 2.631 2,073,894 2.6104 2.05%
2000-10-13 0 7.300 7.200 7.300 7.000 7.300 776,000 5,570,950 7.1791 2.578 2.543 2.578 2.472 2.578 2,197,053 2.5356 0.00%
2000-10-12 0 7.300 7.300 7.350 7.100 7.350 906,000 6,556,700 7.2370 2.578 2.578 2.596 2.508 2.596 2,565,116 2.5561 0.69%
2000-10-11 0 7.250 7.200 7.300 7.200 7.300 778,111 5,637,988 7.2457 2.561 2.543 2.578 2.543 2.578 2,203,030 2.5592 -0.68%
2000-10-10 0 7.300 7.200 7.250 7.200 7.400 2,022,060 14,807,506 7.3230 2.578 2.543 2.561 2.543 2.614 5,724,966 2.5865 -0.68%
2000-10-09 0 7.350 7.300 7.350 7.350 7.650 3,575,201 26,626,197 7.4475 2.596 2.578 2.596 2.596 2.702 10,122,303 2.6304 -6.37%
2000-10-05 0 7.850 7.800 7.850 7.800 8.000 967,000 7,650,250 7.9113 2.773 2.755 2.773 2.755 2.826 2,737,823 2.7943 -1.88%
2000-10-04 0 8.000 7.950 8.000 7.900 8.050 935,510 7,470,028 7.9850 2.826 2.808 2.826 2.790 2.843 2,648,667 2.8203 -0.62%
2000-10-03 0 8.050 7.900 8.050 7.800 8.050 2,944,500 23,467,550 7.9700 2.843 2.790 2.843 2.755 2.843 8,336,628 2.8150 2.55%
2000-09-29 0 7.850 7.850 7.900 7.700 7.900 2,166,000 16,994,150 7.8459 2.773 2.773 2.790 2.720 2.790 6,132,496 2.7712 1.95%
2000-09-28 0 7.700 7.650 7.700 7.400 7.700 1,736,000 13,132,150 7.5646 2.720 2.702 2.720 2.614 2.720 4,915,057 2.6718 4.76%
2000-09-27 0 7.350 7.300 7.400 7.000 7.400 1,182,998 8,618,786 7.2855 2.596 2.578 2.614 2.472 2.614 3,349,368 2.5733 3.52%
2000-09-26 0 7.100 7.050 7.100 6.950 7.100 756,000 5,325,250 7.0440 2.508 2.490 2.508 2.455 2.508 2,140,428 2.4879 0.71%
2000-09-25 0 7.050 7.000 7.050 6.700 7.050 867,000 6,054,450 6.9832 2.490 2.472 2.490 2.366 2.490 2,454,697 2.4665 6.02%
2000-09-22 0 6.650 6.650 6.700 6.650 6.850 2,012,700 13,576,065 6.7452 2.349 2.349 2.366 2.349 2.419 5,698,465 2.3824 -2.21%
2000-09-21 0 6.800 6.700 6.800 6.650 6.900 1,718,546 11,683,531 6.7985 2.402 2.366 2.402 2.349 2.437 4,865,640 2.4012 -2.86%
2000-09-20 0 7.000 7.000 7.050 6.850 7.100 547,520 3,815,434 6.9686 2.472 2.472 2.490 2.419 2.508 1,550,168 2.4613 2.19%
2000-09-19 0 6.850 6.850 6.900 6.750 6.950 1,746,880 11,963,008 6.8482 2.419 2.419 2.437 2.384 2.455 4,945,861 2.4188 -0.72%
2000-09-18 0 6.900 6.900 6.950 6.850 7.150 2,517,000 17,623,600 7.0018 2.437 2.437 2.455 2.419 2.525 7,126,267 2.4730 -6.12%
2000-09-15 0 7.350 7.400 7.450 7.300 7.450 1,941,000 14,293,274 7.3639 2.596 2.614 2.631 2.578 2.631 5,495,464 2.6009 -1.34%
2000-09-14 0 7.450 7.450 7.500 7.300 7.550 2,378,000 17,615,950 7.4079 2.631 2.631 2.649 2.578 2.667 6,732,722 2.6165 -0.67%
2000-09-12 0 7.500 7.450 7.550 7.400 7.700 1,589,000 12,006,800 7.5562 2.649 2.631 2.667 2.614 2.720 4,498,863 2.6689 -5.06%
2000-09-11 0 7.900 7.800 7.900 7.800 7.900 3,099,000 24,316,600 7.8466 2.790 2.755 2.790 2.755 2.790 8,774,057 2.7714 0.00%
2000-09-08 0 7.900 7.900 7.950 7.850 8.100 1,657,100 13,140,320 7.9297 2.790 2.790 2.808 2.773 2.861 4,691,671 2.8008 -1.86%
2000-09-07 0 8.050 8.050 8.100 7.950 8.100 2,552,000 20,528,454 8.0441 2.843 2.843 2.861 2.808 2.861 7,225,361 2.8412 0.00%
2000-09-06 0 8.050 8.000 8.050 7.850 8.050 3,465,500 27,694,475 7.9915 2.843 2.826 2.843 2.773 2.843 9,811,711 2.8226 2.55%
2000-09-05 0 7.850 7.850 7.900 7.750 7.900 2,797,265 21,947,974 7.8462 2.773 2.773 2.790 2.737 2.790 7,919,768 2.7713 1.29%
2000-09-04 0 7.750 7.750 7.850 7.450 7.900 4,936,000 38,454,792 7.7907 2.737 2.737 2.773 2.631 2.790 13,975,070 2.7517 4.73%
2000-09-01 0 7.400 7.450 7.650 7.250 7.650 2,353,800 17,741,730 7.5375 2.614 2.631 2.702 2.561 2.702 6,664,206 2.6622 2.07%
2000-08-31 0 7.250 7.250 7.350 7.250 7.400 1,676,000 12,279,350 7.3266 2.561 2.561 2.596 2.561 2.614 4,745,182 2.5878 0.69%
2000-08-30 0 7.200 7.250 7.300 7.200 7.400 1,336,000 9,691,100 7.2538 2.543 2.561 2.578 2.543 2.614 3,782,556 2.5621 -3.36%
2000-08-29 0 7.450 7.400 7.450 7.300 7.500 666,000 4,935,800 7.4111 2.631 2.614 2.631 2.578 2.649 1,885,615 2.6176 0.68%
2000-08-28 0 7.400 7.350 7.400 7.300 7.450 564,000 4,157,500 7.3715 2.614 2.596 2.614 2.578 2.631 1,596,827 2.6036 -1.33%
2000-08-25 0 7.500 7.450 7.500 7.250 7.650 1,458,000 10,837,100 7.4329 2.649 2.631 2.649 2.561 2.702 4,127,969 2.6253 -1.96%
2000-08-24 0 7.650 7.500 7.650 7.450 7.650 4,170,115 31,479,381 7.5488 2.702 2.649 2.702 2.631 2.702 11,806,655 2.6662 0.66%
2000-08-23 0 7.600 7.550 7.650 7.500 7.750 3,372,000 25,697,950 7.6210 2.684 2.667 2.702 2.649 2.737 9,546,989 2.6917 -0.65%
2000-08-22 0 7.650 7.600 7.650 7.350 7.700 3,479,215 26,319,875 7.5649 2.702 2.684 2.702 2.596 2.720 9,850,542 2.6719 3.38%
2000-08-21 0 7.400 7.300 7.400 7.250 7.500 5,139,200 38,256,180 7.4440 2.614 2.578 2.614 2.561 2.649 14,550,381 2.6292 2.07%
2000-08-18 0 7.250 7.150 7.300 7.150 7.400 4,236,000 30,899,560 7.2945 2.561 2.525 2.578 2.525 2.614 11,993,192 2.5764 0.00%
2000-08-17 0 7.250 7.250 7.300 7.150 7.450 2,610,000 18,944,900 7.2586 2.561 2.561 2.578 2.525 2.631 7,389,573 2.5637 -2.68%
2000-08-16 0 7.450 7.350 7.450 7.250 7.450 7,565,200 55,672,970 7.3591 2.631 2.596 2.631 2.561 2.631 21,419,004 2.5992 2.05%
2000-08-15 0 7.300 7.300 7.350 7.000 7.400 10,726,250 78,009,200 7.2727 2.578 2.578 2.596 2.472 2.614 30,368,740 2.5687 5.04%
2000-08-14 0 6.950 6.900 6.950 6.700 7.050 6,642,000 46,060,950 6.9348 2.455 2.437 2.455 2.366 2.490 18,805,190 2.4494 4.51%
2000-08-11 0 6.650 6.650 6.700 6.450 6.700 3,167,750 21,025,100 6.6372 2.349 2.349 2.366 2.278 2.366 8,968,705 2.3443 3.10%
2000-08-10 0 6.450 6.450 6.500 6.400 6.600 4,115,000 26,648,450 6.4759 2.278 2.278 2.296 2.260 2.331 11,650,611 2.2873 -0.77%
2000-08-09 0 6.500 6.450 6.500 6.450 6.850 4,511,061 29,658,702 6.5747 2.296 2.278 2.296 2.278 2.419 12,771,960 2.3222 -4.41%
2000-08-08 0 6.800 6.800 6.850 6.400 6.900 12,185,500 81,974,050 6.7272 2.402 2.402 2.419 2.260 2.437 34,500,247 2.3760 5.43%
2000-08-07 0 6.450 6.450 6.500 6.200 6.450 3,555,000 22,447,550 6.3144 2.278 2.278 2.296 2.190 2.278 10,065,108 2.2302 4.88%
2000-08-04 0 6.150 6.100 6.150 6.050 6.200 2,218,817 13,592,111 6.1258 2.172 2.155 2.172 2.137 2.190 6,282,035 2.1636 1.65%
2000-08-03 0 6.050 6.000 6.050 6.000 6.150 1,808,600 10,990,140 6.0766 2.137 2.119 2.137 2.119 2.172 5,120,606 2.1463 0.00%
2000-08-02 0 6.050 6.050 6.100 5.950 6.100 3,018,620 18,335,733 6.0742 2.137 2.137 2.155 2.102 2.155 8,546,480 2.1454 0.83%
2000-08-01 0 6.000 6.000 6.050 6.000 6.150 2,803,000 16,976,600 6.0566 2.119 2.119 2.137 2.119 2.172 7,936,005 2.1392 0.00%
2000-07-31 0 6.000 6.000 6.050 5.900 6.050 1,558,490 9,349,723 5.9992 2.119 2.119 2.137 2.084 2.137 4,412,481 2.1189 -0.83%
2000-07-28 0 6.050 6.000 6.100 5.850 6.150 7,279,000 43,649,000 5.9966 2.137 2.119 2.155 2.066 2.172 20,608,699 2.1180 0.83%
2000-07-27 0 6.000 5.950 6.000 5.900 6.200 3,578,386 21,706,277 6.0659 2.119 2.102 2.119 2.084 2.190 10,131,320 2.1425 -4.00%
2000-07-26 0 6.250 6.250 6.300 6.150 6.350 2,178,680 13,677,248 6.2778 2.208 2.208 2.225 2.172 2.243 6,168,397 2.2173 0.00%
2000-07-25 0 6.250 6.250 6.300 6.250 6.600 4,207,000 26,845,150 6.3811 2.208 2.208 2.225 2.208 2.331 11,911,086 2.2538 -3.85%
2000-07-24 0 6.500 6.500 6.550 6.500 6.650 1,414,500 9,312,068 6.5833 2.296 2.296 2.313 2.296 2.349 4,004,809 2.3252 -1.52%
2000-07-21 0 6.600 6.600 6.650 6.550 6.700 3,627,000 24,052,600 6.6315 2.331 2.331 2.349 2.313 2.366 10,268,959 2.3423 1.54%
2000-07-20 0 6.500 6.450 6.550 6.400 6.550 1,293,000 8,410,090 6.5043 2.296 2.278 2.313 2.260 2.313 3,660,812 2.2973 -0.76%
2000-07-19 0 6.550 6.500 6.550 6.300 6.550 2,767,800 17,981,300 6.4966 2.313 2.296 2.313 2.225 2.313 7,836,345 2.2946 0.00%
2000-07-18 0 6.550 6.550 6.600 6.550 6.700 2,720,000 17,891,900 6.5779 2.313 2.313 2.331 2.313 2.366 7,701,011 2.3233 -2.24%
2000-07-17 0 6.700 6.650 6.700 6.700 6.900 2,950,000 20,021,110 6.7868 2.366 2.349 2.366 2.366 2.437 8,352,200 2.3971 2.29%
2000-07-14 0 6.550 6.550 6.600 6.400 6.900 4,627,800 30,510,630 6.5929 2.313 2.313 2.331 2.260 2.437 13,102,478 2.3286 -6.43%
2000-07-13 0 7.000 7.000 7.050 6.950 7.500 5,550,600 40,066,144 7.2183 2.472 2.472 2.490 2.455 2.649 15,715,159 2.5495 -4.11%
2000-07-12 0 7.300 7.300 7.350 7.100 7.500 7,245,508 53,186,780 7.3407 2.578 2.578 2.596 2.508 2.649 20,513,874 2.5927 5.04%
2000-07-11 0 6.950 6.950 7.000 6.550 7.000 8,685,950 60,089,040 6.9180 2.455 2.455 2.472 2.313 2.472 24,592,132 2.4434 6.11%
2000-07-10 0 6.550 6.550 6.600 6.250 6.700 4,822,189 31,348,112 6.5008 2.313 2.313 2.331 2.208 2.366 13,652,843 2.2961 4.80%
2000-07-07 0 6.250 6.250 6.300 6.100 6.300 1,292,000 8,044,066 6.2261 2.208 2.208 2.225 2.155 2.225 3,657,980 2.1990 0.81%
2000-07-06 0 6.200 6.150 6.250 6.000 6.200 1,888,000 11,522,480 6.1030 2.190 2.172 2.208 2.119 2.190 5,345,408 2.1556 1.64%
2000-07-05 0 6.100 6.050 6.100 6.000 6.200 1,844,700 11,244,066 6.0953 2.155 2.137 2.155 2.119 2.190 5,222,814 2.1529 0.00%
2000-07-04 0 6.100 6.100 6.150 6.000 6.250 855,570 5,258,994 6.1468 2.155 2.155 2.172 2.119 2.208 2,422,336 2.1710 0.00%
2000-07-03 0 6.100 6.100 6.150 6.050 6.250 2,053,000 12,672,050 6.1725 2.155 2.155 2.172 2.137 2.208 5,812,565 2.1801 0.83%
2000-06-30 0 6.050 6.050 6.100 5.950 6.150 920,000 5,600,824 6.0879 2.137 2.137 2.155 2.102 2.172 2,604,754 2.1502 0.00%
2000-06-29 0 6.050 6.000 6.050 5.800 6.100 4,088,367 24,511,352 5.9954 2.137 2.119 2.137 2.049 2.155 11,575,206 2.1176 1.68%
2000-06-28 0 5.950 5.950 6.000 5.850 6.000 878,163 5,224,428 5.9493 2.102 2.102 2.119 2.066 2.119 2,486,303 2.1013 -0.83%
2000-06-27 0 6.000 5.950 6.000 5.900 6.000 1,986,000 11,803,765 5.9435 2.119 2.102 2.119 2.084 2.119 5,622,871 2.0992 0.84%
2000-06-26 0 5.950 5.950 6.000 5.800 5.950 1,568,880 9,260,886 5.9029 2.102 2.102 2.119 2.049 2.102 4,441,898 2.0849 1.71%
2000-06-23 0 5.850 5.850 5.900 5.600 5.850 1,708,000 9,837,000 5.7594 2.066 2.066 2.084 1.978 2.066 4,835,782 2.0342 2.63%
2000-06-22 0 5.700 5.700 5.800 5.700 5.950 2,618,000 15,230,700 5.8177 2.013 2.013 2.049 2.013 2.102 7,412,223 2.0548 -3.39%
2000-06-21 0 5.900 5.850 5.900 5.700 5.900 275,000 1,608,650 5.8496 2.084 2.066 2.084 2.013 2.084 778,595 2.0661 0.00%
2000-06-20 0 5.900 5.900 5.950 5.850 6.100 2,527,000 15,128,100 5.9866 2.084 2.084 2.102 2.066 2.155 7,154,579 2.1145 0.00%
2000-06-19 0 5.900 5.900 5.950 5.600 5.950 2,934,000 17,290,428 5.8931 2.084 2.084 2.102 1.978 2.102 8,306,900 2.0815 2.61%
2000-06-16 0 5.750 5.750 5.800 5.450 5.800 2,663,000 15,086,700 5.6653 2.031 2.031 2.049 1.925 2.049 7,539,630 2.0010 4.55%
2000-06-15 0 5.500 5.450 5.500 5.250 5.500 1,479,200 7,993,520 5.4039 1.943 1.925 1.943 1.854 1.943 4,187,991 1.9087 4.76%
2000-06-14 0 5.250 5.250 5.300 5.200 5.350 1,639,000 8,663,550 5.2859 1.854 1.854 1.872 1.837 1.890 4,640,426 1.8670 -0.94%
2000-06-13 0 5.300 5.250 5.300 5.250 5.450 1,459,000 7,822,500 5.3615 1.872 1.854 1.872 1.854 1.925 4,130,800 1.8937 -1.85%
2000-06-12 0 5.400 5.400 5.500 5.300 5.600 1,510,545 8,233,807 5.4509 1.907 1.907 1.943 1.872 1.978 4,276,737 1.9253 -1.82%
2000-06-09 0 5.500 5.450 5.500 5.300 5.500 834,500 4,548,400 5.4504 1.943 1.925 1.943 1.872 1.943 2,362,682 1.9251 0.92%
2000-06-08 0 5.450 5.450 5.500 5.400 5.750 956,000 5,245,970 5.4874 1.925 1.925 1.943 1.907 2.031 2,706,679 1.9382 -3.54%
2000-06-07 0 5.650 5.650 5.700 5.200 5.700 3,335,000 18,313,550 5.4913 1.996 1.996 2.013 1.837 2.013 9,442,233 1.9395 9.71%
2000-06-05 0 5.150 5.150 5.200 5.000 5.250 2,116,000 10,895,828 5.1493 1.819 1.819 1.837 1.766 1.854 5,990,934 1.8187 4.04%
2000-06-02 0 4.950 4.925 4.950 4.925 5.100 1,949,000 9,699,875 4.9768 1.748 1.740 1.748 1.740 1.801 5,518,114 1.7578 -0.50%
2000-06-01 0 4.975 4.925 5.000 4.900 5.100 1,119,000 5,563,650 4.9720 1.757 1.740 1.766 1.731 1.801 3,168,173 1.7561 1.53%
2000-05-31 0 4.900 4.800 5.000 4.800 5.100 2,040,000 10,081,177 4.9418 1.731 1.695 1.766 1.695 1.801 5,775,758 1.7454 0.51%
2000-05-30 0 4.875 4.875 4.925 4.800 4.900 908,000 4,415,550 4.8629 1.722 1.722 1.740 1.695 1.731 2,570,779 1.7176 0.00%
2000-05-29 0 4.875 4.875 4.900 4.825 4.925 927,000 4,533,825 4.8909 1.722 1.722 1.731 1.704 1.740 2,624,573 1.7275 -0.51%
2000-05-26 0 4.900 4.900 4.925 4.825 4.950 3,167,000 15,443,075 4.8762 1.731 1.731 1.740 1.704 1.748 8,966,582 1.7223 -2.00%
2000-05-25 0 5.000 4.975 5.050 4.950 5.150 1,662,300 8,365,205 5.0323 1.766 1.757 1.784 1.748 1.819 4,706,394 1.7774 -0.99%
2000-05-24 0 5.050 5.050 5.100 5.000 5.150 1,355,000 6,865,500 5.0668 1.784 1.784 1.801 1.766 1.819 3,836,349 1.7896 -2.88%
2000-05-23 0 5.200 5.200 5.250 5.050 5.250 1,348,830 6,956,356 5.1573 1.837 1.837 1.854 1.784 1.854 3,818,881 1.8216 2.97%
2000-05-22 0 5.050 5.000 5.050 4.950 5.050 2,511,500 12,629,900 5.0288 1.784 1.766 1.784 1.748 1.784 7,110,695 1.7762 -0.98%
2000-05-19 0 5.100 5.100 5.150 5.000 5.300 6,407,000 32,810,050 5.1210 1.801 1.801 1.819 1.766 1.872 18,139,845 1.8087 -4.67%
2000-05-18 0 5.350 5.350 5.400 5.300 5.500 1,837,000 9,892,300 5.3850 1.890 1.890 1.907 1.872 1.943 5,201,014 1.9020 -2.73%
2000-05-17 0 5.500 5.500 5.550 5.500 5.700 1,425,000 7,959,915 5.5859 1.943 1.943 1.960 1.943 2.013 4,034,537 1.9729 -0.90%
2000-05-16 0 5.550 5.500 5.550 5.500 5.600 2,193,000 12,188,300 5.5578 1.960 1.943 1.960 1.943 1.978 6,208,940 1.9630 -0.89%
2000-05-15 0 5.600 5.550 5.650 5.600 5.800 1,062,000 5,967,450 5.6191 1.978 1.960 1.996 1.978 2.049 3,006,792 1.9847 -0.88%
2000-05-12 0 5.650 5.550 5.650 5.450 5.750 8,170,000 46,199,694 5.6548 1.996 1.960 1.996 1.925 2.031 23,131,346 1.9973 0.00%
2000-05-10 0 5.650 5.600 5.650 5.600 5.800 2,067,000 11,924,841 5.7692 1.996 1.978 1.996 1.978 2.049 5,852,202 2.0377 -4.24%
2000-05-09 0 5.900 5.900 5.950 5.900 6.050 607,000 3,617,400 5.9595 2.084 2.084 2.102 2.084 2.137 1,718,571 2.1049 -1.67%
2000-05-08 0 6.000 5.950 6.000 5.950 6.150 1,175,571 7,080,312 6.0229 2.119 2.102 2.119 2.102 2.172 3,328,340 2.1273 -1.64%
2000-05-05 0 6.100 6.050 6.100 6.050 6.150 1,725,000 10,474,616 6.0722 2.155 2.137 2.155 2.137 2.172 4,883,913 2.1447 1.67%
2000-05-04 0 6.000 5.950 6.000 5.950 6.000 1,509,000 9,044,932 5.9940 2.119 2.102 2.119 2.102 2.119 4,272,362 2.1171 -1.64%
2000-05-03 0 6.100 6.050 6.100 5.950 6.150 1,749,300 10,609,930 6.0652 2.155 2.137 2.155 2.102 2.172 4,952,713 2.1422 0.83%
2000-05-02 0 6.050 6.000 6.100 6.050 6.200 2,019,000 12,295,992 6.0901 2.137 2.119 2.155 2.137 2.190 5,716,302 2.1510 0.00%
2000-04-28 0 6.050 6.050 6.100 6.050 6.150 1,626,000 9,921,550 6.1018 2.137 2.137 2.155 2.137 2.172 4,603,619 2.1552 -0.82%
2000-04-27 0 6.100 6.100 6.150 6.050 6.200 1,377,300 8,375,590 6.0812 2.155 2.155 2.172 2.137 2.190 3,899,486 2.1479 -1.61%
2000-04-26 0 6.200 6.100 6.150 6.050 6.500 1,300,635 8,029,960 6.1739 2.190 2.155 2.172 2.137 2.296 3,682,428 2.1806 -1.59%
2000-04-25 0 6.300 6.250 6.300 6.050 6.350 1,094,500 6,786,950 6.2010 2.225 2.208 2.225 2.137 2.243 3,098,808 2.1902 2.44%
2000-04-20 0 6.150 6.100 6.150 6.050 6.250 1,189,000 7,300,250 6.1398 2.172 2.155 2.172 2.137 2.208 3,366,361 2.1686 -1.60%
2000-04-19 0 6.250 6.200 6.250 6.200 6.400 525,300 3,308,230 6.2978 2.208 2.190 2.208 2.190 2.260 1,487,258 2.2244 -0.79%
2000-04-18 0 6.300 6.300 6.350 6.250 6.500 1,123,500 7,146,650 6.3611 2.225 2.225 2.243 2.208 2.296 3,180,914 2.2467 0.00%
2000-04-17 0 6.300 6.150 6.350 5.800 6.350 3,803,000 23,176,475 6.0943 2.225 2.172 2.243 2.049 2.243 10,767,259 2.1525 -3.82%
2000-04-14 0 6.550 6.550 6.600 6.150 6.550 4,085,200 26,243,509 6.4240 2.313 2.313 2.331 2.172 2.313 11,566,239 2.2690 4.80%
2000-04-13 0 6.250 6.150 6.250 6.050 6.250 3,469,000 21,352,714 6.1553 2.208 2.172 2.208 2.137 2.208 9,821,621 2.1741 1.96%
2000-04-12 0 6.250 6.250 6.300 6.250 6.300 2,455,000 15,459,850 6.2973 2.165 2.165 2.182 2.165 2.182 7,086,795 2.1815 0.00%
2000-04-11 0 6.250 6.200 6.250 6.200 6.350 1,136,000 7,117,850 6.2657 2.165 2.148 2.165 2.148 2.200 3,279,267 2.1706 -0.79%
2000-04-10 0 6.300 6.300 6.350 6.250 6.400 556,466 3,522,446 6.3300 2.182 2.182 2.200 2.165 2.217 1,606,338 2.1928 -2.33%
2000-04-07 0 6.450 6.400 6.450 6.400 6.500 615,000 3,961,850 6.4420 2.234 2.217 2.234 2.217 2.252 1,775,307 2.2316 -0.77%
2000-04-06 0 6.500 6.400 6.500 6.350 6.600 1,152,000 7,475,939 6.4895 2.252 2.217 2.252 2.200 2.286 3,325,453 2.2481 -0.76%
2000-04-05 0 6.550 6.550 6.600 6.400 6.800 1,752,610 11,616,914 6.6284 2.269 2.269 2.286 2.217 2.356 5,059,221 2.2962 0.00%
2000-04-03 0 6.550 6.550 6.600 6.500 6.750 2,298,000 15,182,150 6.6067 2.269 2.269 2.286 2.252 2.338 6,633,587 2.2887 2.34%
2000-03-31 0 6.400 6.400 6.600 6.350 6.600 1,283,000 8,282,850 6.4558 2.217 2.217 2.286 2.200 2.286 3,703,608 2.2364 -2.29%
2000-03-30 0 6.550 6.450 6.550 6.300 6.550 1,111,700 7,204,365 6.4805 2.269 2.234 2.269 2.182 2.269 3,209,120 2.2450 3.15%
2000-03-29 0 6.350 6.350 6.400 6.250 6.500 996,000 6,337,700 6.3632 2.200 2.200 2.217 2.165 2.252 2,875,132 2.2043 -2.31%
2000-03-28 0 6.500 6.500 6.550 6.300 6.500 708,000 4,519,450 6.3834 2.252 2.252 2.269 2.182 2.252 2,043,768 2.2113 1.56%
2000-03-27 0 6.400 6.300 6.400 6.300 6.450 1,690,334 10,763,721 6.3678 2.217 2.182 2.217 2.182 2.234 4,879,451 2.2059 0.00%
2000-03-24 0 6.400 6.400 6.450 6.400 6.550 1,608,300 10,451,263 6.4983 2.217 2.217 2.234 2.217 2.269 4,642,645 2.2511 1.59%
2000-03-23 0 6.300 6.300 6.400 6.300 6.600 1,136,000 7,209,300 6.3462 2.182 2.182 2.217 2.182 2.286 3,279,267 2.1984 -3.08%
2000-03-22 0 6.500 6.500 6.550 6.300 6.500 855,000 5,502,850 6.4361 2.252 2.252 2.269 2.182 2.252 2,468,110 2.2296 2.36%
2000-03-21 0 6.350 6.300 6.350 6.300 6.400 1,046,000 6,614,025 6.3232 2.200 2.182 2.200 2.182 2.217 3,019,466 2.1905 0.00%
2000-03-20 0 6.350 6.350 6.450 6.300 6.500 793,612 5,064,144 6.3811 2.200 2.200 2.234 2.182 2.252 2,290,903 2.2105 -2.31%
2000-03-17 0 6.500 6.450 6.550 6.300 6.600 1,299,000 8,391,450 6.4599 2.252 2.234 2.269 2.182 2.286 3,749,795 2.2378 3.17%
2000-03-16 0 6.300 6.300 6.350 6.300 6.450 1,041,000 6,620,500 6.3598 2.182 2.182 2.200 2.182 2.234 3,005,032 2.2031 -1.56%
2000-03-15 0 6.400 6.350 6.400 6.300 6.450 1,312,000 8,342,600 6.3587 2.217 2.200 2.217 2.182 2.234 3,787,322 2.2028 -0.78%
2000-03-14 0 6.450 6.400 6.500 6.300 6.600 1,557,250 10,094,400 6.4822 2.234 2.217 2.252 2.182 2.286 4,495,280 2.2456 2.38%
2000-03-13 0 6.300 6.300 6.350 6.000 6.350 2,119,007 13,323,192 6.2875 2.182 2.182 2.200 2.079 2.200 6,116,892 2.1781 3.28%
2000-03-10 0 6.100 6.100 6.150 6.050 6.200 845,666 5,181,329 6.1269 2.113 2.113 2.130 2.096 2.148 2,441,166 2.1225 0.00%
2000-03-09 0 6.100 6.100 6.150 6.100 6.250 1,262,000 7,790,800 6.1734 2.113 2.113 2.130 2.113 2.165 3,642,988 2.1386 -2.40%
2000-03-08 0 6.250 6.200 6.250 6.050 6.250 563,000 3,482,550 6.1857 2.165 2.148 2.165 2.096 2.165 1,625,200 2.1428 0.00%
2000-03-07 0 6.250 6.200 6.250 6.150 6.250 962,630 5,968,380 6.2001 2.165 2.148 2.165 2.130 2.165 2,778,803 2.1478 0.81%
2000-03-06 0 6.200 6.200 6.250 6.100 6.250 1,037,000 6,389,900 6.1619 2.148 2.148 2.165 2.113 2.165 2,993,485 2.1346 2.48%
2000-03-03 0 6.050 6.050 6.150 5.950 6.200 1,283,000 7,857,000 6.1239 2.096 2.096 2.130 2.061 2.148 3,703,608 2.1214 -0.82%
2000-03-02 0 6.100 6.050 6.100 6.000 6.200 1,327,951 8,076,168 6.0817 2.113 2.096 2.113 2.079 2.148 3,833,367 2.1068 -0.81%
2000-03-01 0 6.150 6.100 6.150 6.000 6.200 1,894,000 11,604,200 6.1268 2.130 2.113 2.130 2.079 2.148 5,467,369 2.1224 1.65%
2000-02-29 0 6.050 6.050 6.100 5.900 6.400 9,009,000 54,755,850 6.0779 2.096 2.096 2.113 2.044 2.217 26,006,085 2.1055 -5.47%
2000-02-28 0 6.400 6.350 6.450 6.350 6.600 1,675,000 10,721,200 6.4007 2.217 2.200 2.234 2.200 2.286 4,835,186 2.2173 -3.03%
2000-02-25 0 6.600 6.550 6.600 6.450 6.750 1,497,110 9,856,599 6.5838 2.286 2.269 2.286 2.234 2.338 4,321,675 2.2807 -0.75%
2000-02-24 0 6.650 6.700 6.750 6.600 6.850 1,776,000 11,932,800 6.7189 2.304 2.321 2.338 2.286 2.373 5,126,741 2.3276 -1.48%
2000-02-23 0 6.750 6.750 6.800 6.700 6.900 1,397,500 9,462,300 6.7709 2.338 2.338 2.356 2.321 2.390 4,034,133 2.3456 0.75%
2000-02-22 0 6.700 6.700 6.750 6.600 7.000 2,107,000 14,329,350 6.8008 2.321 2.321 2.338 2.286 2.425 6,082,231 2.3559 -2.19%
2000-02-21 0 6.850 6.850 6.900 6.750 7.000 1,241,500 8,489,200 6.8379 2.373 2.373 2.390 2.338 2.425 3,583,811 2.3688 -0.72%
2000-02-18 0 6.900 6.850 6.900 6.650 7.000 2,535,000 17,428,800 6.8753 2.390 2.373 2.390 2.304 2.425 7,317,730 2.3817 2.22%
2000-02-17 0 6.750 6.750 6.800 6.750 7.100 5,336,000 36,872,650 6.9102 2.338 2.338 2.356 2.338 2.460 15,403,316 2.3938 -0.74%
2000-02-16 0 6.800 6.750 6.900 6.600 7.250 4,094,000 28,488,400 6.9586 2.356 2.338 2.390 2.286 2.512 11,818,061 2.4106 4.62%
2000-02-15 0 6.500 6.500 6.550 6.300 6.600 2,614,000 16,877,450 6.4566 2.252 2.252 2.269 2.182 2.286 7,545,777 2.2367 2.36%
2000-02-14 0 6.350 6.300 6.350 6.300 6.500 2,749,000 17,047,800 6.2015 2.200 2.182 2.200 2.182 2.252 7,935,479 2.1483 -0.78%
2000-02-11 0 6.400 6.400 6.450 6.350 6.700 6,788,000 43,666,550 6.4329 2.217 2.217 2.234 2.200 2.321 19,594,773 2.2285 -4.48%
2000-02-10 0 6.700 6.700 6.750 6.700 6.900 1,826,000 12,350,350 6.7636 2.321 2.321 2.338 2.321 2.390 5,271,075 2.3430 -2.90%
2000-02-09 0 6.900 6.900 7.000 6.800 7.050 1,939,750 13,494,275 6.9567 2.390 2.390 2.425 2.356 2.442 5,599,434 2.4099 -1.43%
2000-02-08 0 7.000 7.000 7.050 6.900 7.200 866,000 6,098,200 7.0418 2.425 2.425 2.442 2.390 2.494 2,499,863 2.4394 -2.78%
2000-02-03 0 7.200 7.100 7.200 7.050 7.200 1,157,000 8,196,450 7.0842 2.494 2.460 2.494 2.442 2.494 3,339,887 2.4541 2.13%
2000-02-02 0 7.050 7.050 7.100 7.050 7.250 1,626,000 11,556,697 7.1074 2.442 2.442 2.460 2.442 2.512 4,693,739 2.4622 -1.40%
2000-02-01 0 7.150 7.100 7.150 7.100 7.300 2,512,000 18,022,600 7.1746 2.477 2.460 2.477 2.460 2.529 7,251,336 2.4854 -1.38%
2000-01-31 0 7.250 7.200 7.250 7.200 7.400 2,141,478 15,635,518 7.3013 2.512 2.494 2.512 2.494 2.564 6,181,758 2.5293 -3.33%
2000-01-28 0 7.500 7.450 7.500 7.450 7.900 3,317,000 25,029,800 7.5459 2.598 2.581 2.598 2.581 2.737 9,575,112 2.6140 -3.85%
2000-01-27 0 7.800 7.650 7.800 7.650 7.950 1,393,500 10,908,550 7.8282 2.702 2.650 2.702 2.650 2.754 4,022,586 2.7118 1.96%
2000-01-26 0 7.650 7.600 7.650 7.600 7.750 620,000 4,731,750 7.6319 2.650 2.633 2.650 2.633 2.685 1,789,741 2.6438 0.66%
2000-01-25 0 7.600 7.600 7.650 7.550 7.750 380,000 2,899,000 7.6289 2.633 2.633 2.650 2.615 2.685 1,096,938 2.6428 -1.94%
2000-01-24 0 7.750 7.750 7.800 7.650 7.900 563,100 4,367,375 7.7559 2.685 2.685 2.702 2.650 2.737 1,625,489 2.6868 -0.64%
2000-01-21 0 7.800 7.700 7.800 7.700 7.900 712,000 5,543,450 7.7857 2.702 2.667 2.702 2.667 2.737 2,055,315 2.6971 0.00%
2000-01-20 0 7.800 7.800 7.850 7.750 7.950 734,225 5,749,700 7.8310 2.702 2.702 2.719 2.685 2.754 2,119,471 2.7128 0.00%
2000-01-19 0 7.800 7.800 7.850 7.750 7.900 1,367,000 10,687,223 7.8180 2.702 2.702 2.719 2.685 2.737 3,946,089 2.7083 -1.27%
2000-01-18 0 7.900 7.900 7.950 7.900 8.250 1,248,000 10,157,200 8.1388 2.737 2.737 2.754 2.737 2.858 3,602,575 2.8194 -3.66%
2000-01-17 0 8.200 8.100 8.150 7.800 8.300 1,076,000 8,737,000 8.1199 2.841 2.806 2.823 2.702 2.875 3,106,066 2.8129 5.13%
2000-01-14 0 7.800 7.800 7.900 7.800 8.000 2,584,000 20,300,950 7.8564 2.702 2.702 2.737 2.702 2.771 7,459,177 2.7216 -0.64%
2000-01-13 0 7.850 7.800 7.900 7.800 8.100 2,400,575 18,921,146 7.8819 2.719 2.702 2.737 2.702 2.806 6,929,688 2.7304 -1.88%
2000-01-12 0 8.000 8.000 8.050 8.000 8.150 1,679,000 13,499,300 8.0401 2.771 2.771 2.789 2.771 2.823 4,846,733 2.7852 -2.44%
2000-01-11 0 8.200 8.150 8.200 8.150 8.450 1,589,000 13,024,550 8.1967 2.841 2.823 2.841 2.823 2.927 4,586,932 2.8395 0.00%
2000-01-10 0 8.200 8.100 8.350 8.100 8.400 963,019 7,988,004 8.2948 2.841 2.806 2.893 2.806 2.910 2,779,926 2.8735 -0.61%
2000-01-07 0 8.250 8.250 8.300 8.200 8.550 1,860,275 15,551,900 8.3600 2.858 2.858 2.875 2.841 2.962 5,370,016 2.8961 0.61%
2000-01-06 0 8.200 8.200 8.250 8.050 8.600 1,385,000 11,416,100 8.2427 2.841 2.841 2.858 2.789 2.979 3,998,050 2.8554 -2.38%
2000-01-05 0 8.400 8.400 8.500 8.300 8.500 1,964,000 16,519,100 8.4109 2.910 2.910 2.945 2.875 2.945 5,669,436 2.9137 -4.00%
2000-01-04 0 8.750 8.700 8.800 8.750 9.000 782,000 6,969,170 8.9120 3.031 3.014 3.048 3.031 3.118 2,257,382 3.0873 -3.85%
2000-01-03 0 9.100 9.050 9.100 8.800 9.150 1,504,500 13,603,950 9.0422 3.152 3.135 3.152 3.048 3.170 4,343,008 3.1324 3.41%
1999-12-30 0 8.800 8.750 8.800 8.700 8.800 351,000 3,073,800 8.7573 3.048 3.031 3.048 3.014 3.048 1,013,224 3.0337 1.15%
1999-12-29 0 8.700 8.700 8.750 8.650 8.800 451,492 3,930,773 8.7062 3.014 3.014 3.031 2.997 3.048 1,303,312 3.0160 -0.57%
1999-12-28 0 8.750 8.700 8.750 8.650 8.800 553,500 4,822,033 8.7119 3.031 3.014 3.031 2.997 3.048 1,597,776 3.0180 -0.57%
1999-12-24 0 8.800 8.700 8.800 8.600 8.800 345,000 3,017,978 8.7478 3.048 3.014 3.048 2.979 3.048 995,904 3.0304 2.92%
1999-12-23 0 8.550 8.550 8.650 8.500 8.700 694,612 5,943,660 8.5568 2.962 2.962 2.997 2.945 3.014 2,005,121 2.9642 -1.72%
1999-12-22 0 8.700 8.700 8.800 8.650 8.900 742,020 6,516,022 8.7815 3.014 3.014 3.048 2.997 3.083 2,141,973 3.0421 -1.69%
1999-12-21 0 8.850 8.800 8.850 8.700 9.050 967,125 8,573,715 8.8652 3.066 3.048 3.066 3.014 3.135 2,791,779 3.0711 -0.56%
1999-12-20 0 8.900 8.900 8.950 8.850 8.950 677,564 6,025,920 8.8935 3.083 3.083 3.100 3.066 3.100 1,955,909 3.0809 -0.56%
1999-12-17 0 8.950 8.850 9.000 8.850 9.000 1,442,014 12,824,200 8.8933 3.100 3.066 3.118 3.066 3.118 4,162,631 3.0808 1.13%
1999-12-16 0 8.850 8.800 8.850 8.750 8.900 922,925 8,139,703 8.8195 3.066 3.048 3.066 3.031 3.083 2,664,188 3.0552 -0.56%
1999-12-15 0 8.900 8.850 8.900 8.850 9.100 1,895,000 16,951,480 8.9454 3.083 3.066 3.083 3.066 3.152 5,470,255 3.0988 -2.73%
1999-12-14 0 9.150 9.150 9.200 9.050 9.450 1,781,220 16,318,397 9.1614 3.170 3.170 3.187 3.135 3.274 5,141,809 3.1737 -2.14%
1999-12-13 0 9.350 9.250 9.350 9.050 9.400 4,338,000 40,124,390 9.2495 3.239 3.204 3.239 3.135 3.256 12,522,411 3.2042 5.06%
1999-12-10 0 8.900 8.900 8.950 8.850 9.100 2,217,834 19,867,039 8.9579 3.083 3.083 3.100 3.066 3.152 6,402,173 3.1032 0.00%
1999-12-09 0 8.900 8.900 8.950 8.650 9.050 1,810,000 16,059,685 8.8728 3.083 3.083 3.100 2.997 3.135 5,224,888 3.0737 1.14%
1999-12-08 0 8.800 8.750 8.800 8.650 8.850 2,427,072 21,336,018 8.7908 3.048 3.031 3.048 2.997 3.066 7,006,176 3.0453 -0.56%
1999-12-07 0 8.850 8.800 8.850 8.700 9.300 4,395,365 39,061,303 8.8869 3.066 3.048 3.066 3.014 3.222 12,688,005 3.0786 -3.80%
1999-12-06 0 9.200 9.150 9.200 9.000 9.350 5,616,000 51,769,100 9.2181 3.187 3.170 3.187 3.118 3.239 16,211,586 3.1933 5.14%
1999-12-03 0 8.750 8.750 8.800 8.500 8.900 5,211,000 45,517,000 8.7348 3.031 3.031 3.048 2.945 3.083 15,042,481 3.0259 4.17%
1999-12-02 0 8.400 8.300 8.400 8.200 8.400 3,893,400 32,123,550 8.2508 2.910 2.875 2.910 2.841 2.910 11,238,993 2.8582 3.07%
1999-12-01 0 8.150 8.100 8.150 8.100 8.250 1,331,700 10,900,999 8.1858 2.823 2.806 2.823 2.806 2.858 3,844,190 2.8357 1.24%
1999-11-30 0 8.050 8.050 8.100 8.050 8.400 2,568,260 21,041,290 8.1928 2.789 2.789 2.806 2.789 2.910 7,413,741 2.8381 -0.62%
1999-11-29 0 8.100 8.050 8.100 8.050 8.200 1,172,000 9,507,950 8.1126 2.806 2.789 2.806 2.789 2.841 3,383,187 2.8104 -0.61%
1999-11-26 0 8.150 8.100 8.150 8.050 8.200 689,200 5,602,310 8.1287 2.823 2.806 2.823 2.789 2.841 1,989,499 2.8159 0.62%
1999-11-25 0 8.100 8.050 8.100 8.050 8.300 1,646,250 13,366,560 8.1194 2.806 2.789 2.806 2.789 2.875 4,752,194 2.8127 -1.22%
1999-11-24 0 8.200 8.200 8.250 8.150 8.350 1,516,500 12,496,700 8.2405 2.841 2.841 2.858 2.823 2.893 4,377,648 2.8547 -1.80%
1999-11-23 0 8.350 8.350 8.400 8.200 8.600 1,852,500 15,402,317 8.3143 2.893 2.893 2.910 2.841 2.979 5,347,572 2.8802 -1.76%
1999-11-22 0 8.500 8.450 8.500 8.200 8.600 2,395,000 20,153,612 8.4149 2.945 2.927 2.945 2.841 2.979 6,913,595 2.9151 4.29%
1999-11-19 0 8.150 8.150 8.200 8.100 8.200 1,899,320 15,416,266 8.1167 2.823 2.823 2.841 2.806 2.841 5,482,726 2.8118 0.62%
1999-11-18 0 8.100 8.050 8.100 8.050 8.200 1,611,088 13,089,437 8.1246 2.806 2.789 2.806 2.789 2.841 4,650,693 2.8145 0.00%
1999-11-17 0 8.100 8.100 8.150 8.100 8.300 2,607,312 21,271,996 8.1586 2.806 2.806 2.823 2.806 2.875 7,526,471 2.8263 0.00%
1999-11-16 0 8.100 8.100 8.150 8.000 8.150 1,821,400 14,706,010 8.0740 2.806 2.806 2.823 2.771 2.823 5,257,796 2.7970 1.25%
1999-11-15 0 8.000 8.000 8.050 8.000 8.150 3,752,000 30,209,775 8.0516 2.771 2.771 2.789 2.771 2.823 10,830,817 2.7892 0.00%
1999-11-12 0 8.000 8.000 8.050 8.000 8.200 2,043,900 16,464,810 8.0556 2.771 2.771 2.789 2.771 2.841 5,900,082 2.7906 -1.84%
1999-11-11 0 8.150 8.150 8.200 8.100 8.400 1,613,100 13,221,600 8.1964 2.823 2.823 2.841 2.806 2.910 4,656,501 2.8394 -1.33%
1999-11-10 0 8.500 8.450 8.550 8.350 8.550 1,918,000 16,195,250 8.4438 2.861 2.845 2.878 2.811 2.878 5,697,520 2.8425 1.19%
1999-11-09 0 8.400 8.400 8.450 8.350 8.500 1,860,000 15,627,300 8.4018 2.828 2.828 2.845 2.811 2.861 5,525,228 2.8284 -0.59%
1999-11-08 0 8.450 8.450 8.500 8.450 8.650 2,045,450 17,508,935 8.5599 2.845 2.845 2.861 2.845 2.912 6,076,117 2.8816 0.00%
1999-11-05 0 8.450 8.450 8.500 8.300 8.500 2,681,000 22,453,795 8.3752 2.845 2.845 2.861 2.794 2.861 7,964,052 2.8194 1.81%
1999-11-04 0 8.300 8.250 8.300 8.150 8.400 2,283,000 18,947,300 8.2993 2.794 2.777 2.794 2.744 2.828 6,781,772 2.7939 1.22%
1999-11-03 0 8.200 8.200 8.250 8.200 8.350 1,024,000 8,447,376 8.2494 2.760 2.760 2.777 2.760 2.811 3,041,846 2.7771 -0.61%
1999-11-02 0 8.250 8.200 8.250 8.200 8.400 1,664,000 13,836,020 8.3149 2.777 2.760 2.777 2.760 2.828 4,943,000 2.7991 -1.79%
1999-11-01 0 8.400 8.300 8.400 8.300 8.500 1,277,500 10,739,802 8.4069 2.828 2.794 2.828 2.794 2.861 3,794,881 2.8301 1.20%
1999-10-29 0 8.300 8.300 8.350 8.250 8.350 2,610,723 21,676,734 8.3030 2.794 2.794 2.811 2.777 2.811 7,755,290 2.7951 2.47%
1999-10-28 0 8.100 8.100 8.150 8.100 8.250 4,139,000 33,699,200 8.1419 2.727 2.727 2.744 2.727 2.777 12,295,118 2.7409 -0.61%
1999-10-27 0 8.150 8.100 8.150 8.150 8.300 1,971,000 16,137,142 8.1873 2.744 2.727 2.744 2.744 2.794 5,854,960 2.7561 -0.61%
1999-10-26 0 8.200 8.150 8.200 8.100 8.250 1,946,642 15,928,772 8.1827 2.760 2.744 2.760 2.727 2.777 5,782,603 2.7546 -1.80%
1999-10-25 0 8.350 8.300 8.400 8.300 8.400 2,079,500 17,314,050 8.3261 2.811 2.794 2.828 2.794 2.828 6,177,265 2.8029 0.00%
1999-10-22 0 8.350 8.300 8.400 8.200 8.400 1,371,000 11,330,609 8.2645 2.811 2.794 2.828 2.760 2.828 4,072,628 2.7821 1.21%
1999-10-21 0 8.250 8.250 8.300 8.150 8.300 697,000 5,760,404 8.2646 2.777 2.777 2.794 2.744 2.794 2,070,475 2.7822 0.00%
1999-10-20 0 8.250 8.200 8.300 8.200 8.300 1,403,000 11,559,316 8.2390 2.777 2.760 2.794 2.760 2.794 4,167,686 2.7736 0.61%
1999-10-19 0 8.200 8.150 8.200 8.100 8.400 1,057,000 8,672,700 8.2050 2.760 2.744 2.760 2.727 2.828 3,139,874 2.7621 -1.80%
1999-10-15 0 8.350 8.300 8.350 8.300 8.500 1,096,000 9,166,500 8.3636 2.811 2.794 2.811 2.794 2.861 3,255,726 2.8155 -2.34%
1999-10-14 0 8.550 8.550 8.600 8.350 8.550 612,000 5,156,170 8.4251 2.878 2.878 2.895 2.811 2.878 1,817,978 2.8362 1.79%
1999-10-13 0 8.400 8.250 8.400 8.150 8.400 2,543,000 20,948,150 8.2376 2.828 2.777 2.828 2.744 2.828 7,554,116 2.7731 -1.18%
1999-10-12 0 8.500 8.500 8.550 8.500 8.700 1,435,000 12,249,000 8.5359 2.861 2.861 2.878 2.861 2.929 4,262,743 2.8735 -2.30%
1999-10-11 0 8.700 8.700 8.750 8.700 8.850 778,000 6,828,588 8.7771 2.929 2.929 2.946 2.929 2.979 2,311,090 2.9547 0.00%
1999-10-08 0 8.700 8.700 8.900 8.700 8.900 734,000 6,443,350 8.7784 2.929 2.929 2.996 2.929 2.996 2,180,386 2.9551 -2.25%
1999-10-07 0 8.900 8.900 8.950 8.900 9.050 960,905 8,616,883 8.9675 2.996 2.996 3.013 2.996 3.047 2,854,419 3.0188 0.56%
1999-10-06 0 8.850 8.850 8.900 8.850 8.950 1,109,277 9,845,328 8.8754 2.979 2.979 2.996 2.979 3.013 3,295,166 2.9878 0.00%
1999-10-05 0 8.850 8.750 8.850 8.750 8.850 1,044,000 9,222,506 8.8338 2.979 2.946 2.979 2.946 2.979 3,101,257 2.9738 0.57%
1999-10-04 0 8.800 8.800 8.900 8.800 8.900 2,900,000 25,633,950 8.8393 2.962 2.962 2.996 2.962 2.996 8,614,603 2.9756 0.00%
1999-09-30 0 8.800 8.750 8.800 8.750 8.900 1,495,759 13,173,527 8.8073 2.962 2.946 2.962 2.946 2.996 4,443,231 2.9649 0.57%
1999-09-29 0 8.750 8.750 8.800 8.650 8.900 1,514,000 13,166,750 8.6967 2.946 2.946 2.962 2.912 2.996 4,497,417 2.9276 -1.69%
1999-09-28 0 8.900 8.850 8.900 8.850 9.000 927,000 8,264,100 8.9149 2.996 2.979 2.996 2.979 3.030 2,753,702 3.0011 0.00%
1999-09-27 0 8.900 8.850 8.900 8.850 8.950 1,326,000 11,806,450 8.9038 2.996 2.979 2.996 2.979 3.013 3,938,953 2.9974 -0.56%
1999-09-24 0 8.950 8.900 8.950 8.800 8.950 1,969,000 17,513,600 8.8947 3.013 2.996 3.013 2.962 3.013 5,849,018 2.9943 -1.10%
1999-09-23 0 9.050 9.000 9.100 9.000 9.250 2,039,000 18,572,034 9.1084 3.047 3.030 3.063 3.030 3.114 6,056,957 3.0662 -1.63%
1999-09-22 0 9.200 9.150 9.200 9.000 9.350 1,409,300 12,959,000 9.1953 3.097 3.080 3.097 3.030 3.148 4,186,400 3.0955 -2.13%
1999-09-21 0 9.400 9.400 9.450 9.400 9.550 579,000 5,455,112 9.4216 3.164 3.164 3.181 3.164 3.215 1,719,950 3.1717 -1.57%
1999-09-20 0 9.550 9.550 9.600 9.250 9.550 861,000 8,050,750 9.3505 3.215 3.215 3.232 3.114 3.215 2,557,646 3.1477 1.60%
1999-09-17 0 9.400 9.400 9.500 9.000 9.500 1,453,000 13,437,697 9.2482 3.164 3.164 3.198 3.030 3.198 4,316,213 3.1133 1.62%
1999-09-15 0 9.250 9.250 9.350 9.200 9.350 833,000 7,752,950 9.3073 3.114 3.114 3.148 3.097 3.148 2,474,470 3.1332 -2.12%
1999-09-14 0 9.450 9.450 9.500 9.400 9.550 669,000 6,347,100 9.4874 3.181 3.181 3.198 3.164 3.215 1,987,300 3.1938 -1.56%
1999-09-13 0 9.600 9.500 9.650 9.500 9.800 1,530,000 14,565,647 9.5200 3.232 3.198 3.249 3.198 3.299 4,544,946 3.2048 0.00%
1999-09-10 0 9.600 9.550 9.600 9.500 9.700 2,297,515 22,043,802 9.5946 3.232 3.215 3.232 3.198 3.265 6,824,890 3.2299 1.05%
1999-09-09 0 9.500 9.450 9.500 9.100 9.550 2,271,000 21,419,750 9.4319 3.198 3.181 3.198 3.063 3.215 6,746,125 3.1751 3.83%
1999-09-08 0 9.150 9.100 9.200 9.100 9.200 1,138,400 10,428,010 9.1602 3.080 3.063 3.097 3.063 3.097 3,381,677 3.0837 -0.54%
1999-09-07 0 9.200 9.150 9.200 9.100 9.200 1,023,000 9,383,250 9.1723 3.097 3.080 3.097 3.063 3.097 3,038,875 3.0877 2.22%
1999-09-06 0 9.000 8.950 9.000 8.950 9.150 450,000 4,052,200 9.0049 3.030 3.013 3.030 3.013 3.080 1,336,749 3.0314 0.56%
1999-09-03 0 8.950 8.900 9.000 8.900 9.000 1,518,000 13,545,450 8.9232 3.013 2.996 3.030 2.996 3.030 4,509,299 3.0039 -1.65%
1999-09-02 0 9.100 9.050 9.100 8.950 9.200 977,500 8,882,486 9.0869 3.063 3.047 3.063 3.013 3.097 2,903,715 3.0590 -0.55%
1999-09-01 0 9.150 9.100 9.200 9.000 9.150 1,479,000 13,452,826 9.0959 3.080 3.063 3.097 3.030 3.080 4,393,448 3.0620 2.23%
1999-08-31 0 8.950 8.950 9.100 8.900 9.200 1,283,590 11,644,901 9.0721 3.013 3.013 3.063 2.996 3.097 3,812,972 3.0540 -2.72%
1999-08-30 0 9.200 9.150 9.200 8.900 9.200 1,525,500 13,873,550 9.0944 3.097 3.080 3.097 2.996 3.097 4,531,578 3.0615 3.37%
1999-08-27 0 8.900 8.900 8.950 8.900 9.100 844,000 7,604,750 9.0104 2.996 2.996 3.013 2.996 3.063 2,507,147 3.0332 -2.73%
1999-08-26 0 9.150 9.100 9.150 9.000 9.150 495,000 4,506,250 9.1035 3.080 3.063 3.080 3.030 3.080 1,470,424 3.0646 1.67%
1999-08-25 0 9.000 8.950 9.000 8.950 9.200 483,000 4,362,240 9.0316 3.030 3.013 3.030 3.013 3.097 1,434,777 3.0404 -1.64%
1999-08-24 0 9.150 9.150 9.200 9.000 9.150 397,840 3,604,292 9.0597 3.080 3.080 3.097 3.030 3.080 1,181,805 3.0498 1.67%
1999-08-23 0 9.000 9.000 9.250 9.000 9.500 671,000 6,216,800 9.2650 3.030 3.030 3.114 3.030 3.198 1,993,241 3.1189 -4.76%
1999-08-20 0 9.450 9.400 9.450 9.300 9.450 2,577,000 24,061,530 9.3370 3.181 3.164 3.181 3.131 3.181 7,655,115 3.1432 1.61%
1999-08-19 0 9.300 9.300 9.350 8.450 9.350 2,867,500 26,082,750 9.0960 3.131 3.131 3.148 2.845 3.148 8,518,060 3.0621 8.77%
1999-08-18 0 8.550 8.500 8.600 8.400 8.600 1,613,000 13,786,568 8.5472 2.878 2.861 2.895 2.828 2.895 4,791,502 2.8773 4.27%
1999-08-17 0 8.200 8.150 8.200 8.150 8.250 389,500 3,195,450 8.2040 2.760 2.744 2.760 2.744 2.777 1,157,030 2.7618 -1.20%
1999-08-16 0 8.300 8.250 8.300 8.200 8.400 879,750 7,279,600 8.2746 2.794 2.777 2.794 2.760 2.828 2,613,344 2.7856 1.84%
1999-08-13 0 8.150 8.100 8.150 7.900 8.200 1,509,000 12,277,310 8.1361 2.744 2.727 2.744 2.659 2.760 4,482,564 2.7389 0.62%
1999-08-12 0 8.100 8.100 8.150 8.000 8.250 2,271,500 18,497,325 8.1432 2.727 2.727 2.744 2.693 2.777 6,747,611 2.7413 0.00%
1999-08-11 0 8.100 7.900 8.100 7.900 8.300 1,981,000 16,086,100 8.1202 2.727 2.659 2.727 2.659 2.794 5,884,665 2.7336 0.00%
1999-08-10 0 8.100 8.100 8.200 8.050 8.750 2,050,000 17,264,800 8.4219 2.727 2.727 2.760 2.710 2.946 6,089,633 2.8351 -6.36%
1999-08-09 0 8.650 8.650 8.700 8.600 8.750 1,168,000 10,155,300 8.6946 2.912 2.912 2.929 2.895 2.946 3,469,606 2.9269 -1.70%
1999-08-06 0 8.800 8.700 8.800 8.650 8.850 2,408,000 21,030,200 8.7335 2.962 2.929 2.962 2.912 2.979 7,153,091 2.9400 0.00%
1999-08-05 0 8.800 8.800 8.850 8.800 9.000 1,910,000 16,987,300 8.8939 2.962 2.962 2.979 2.962 3.030 5,673,756 2.9940 -2.22%
1999-08-04 0 9.000 8.950 9.050 8.850 9.100 838,000 7,512,944 8.9653 3.030 3.013 3.047 2.979 3.063 2,489,323 3.0181 1.12%
1999-08-03 0 8.900 8.900 9.000 8.900 9.050 666,000 5,979,618 8.9784 2.996 2.996 3.030 2.996 3.047 1,978,388 3.0225 -1.11%
1999-08-02 0 9.000 9.000 9.050 8.900 9.050 1,447,000 13,014,800 8.9943 3.030 3.030 3.047 2.996 3.047 4,298,390 3.0278 0.56%
1999-07-30 0 8.950 8.900 8.950 8.750 9.000 791,698 7,034,273 8.8850 3.013 2.996 3.013 2.946 3.030 2,351,781 2.9910 -0.56%
1999-07-29 0 9.000 8.950 9.000 8.900 9.000 2,178,000 19,521,385 8.9630 3.030 3.013 3.030 2.996 3.030 6,469,864 3.0173 0.00%
1999-07-28 0 9.000 8.900 9.000 8.800 9.200 4,081,000 36,402,557 8.9200 3.030 2.996 3.030 2.962 3.097 12,122,826 3.0028 0.00%
1999-07-27 0 9.000 8.950 9.000 8.850 9.100 2,282,000 20,519,097 8.9917 3.030 3.013 3.030 2.979 3.063 6,778,801 3.0270 -2.17%
1999-07-26 0 9.200 9.100 9.200 9.150 9.200 1,440,000 13,225,265 9.1842 3.097 3.063 3.097 3.080 3.097 4,277,596 3.0918 -1.08%
1999-07-23 0 9.300 9.150 9.300 9.100 9.400 1,429,000 13,176,750 9.2210 3.131 3.080 3.131 3.063 3.164 4,244,920 3.1041 0.54%
1999-07-22 0 9.250 9.250 9.400 9.200 9.350 933,000 8,634,250 9.2543 3.114 3.114 3.164 3.097 3.148 2,771,526 3.1153 0.54%
1999-07-21 0 9.200 9.200 9.250 9.000 9.200 778,400 7,093,371 9.1128 3.097 3.097 3.114 3.030 3.097 2,312,278 3.0677 0.00%
1999-07-20 0 9.200 9.250 9.300 9.150 9.350 1,788,000 16,526,950 9.2433 3.097 3.114 3.131 3.080 3.148 5,311,348 3.1116 -0.54%
1999-07-19 0 9.250 9.200 9.300 9.150 9.300 590,000 5,440,600 9.2214 3.114 3.097 3.131 3.080 3.131 1,752,626 3.1043 -1.07%
1999-07-16 0 9.350 9.350 9.400 9.150 9.400 1,059,000 9,819,950 9.2729 3.148 3.148 3.164 3.080 3.164 3,145,815 3.1216 -1.06%
1999-07-15 0 9.450 9.400 9.500 9.300 9.450 496,000 4,653,200 9.3815 3.181 3.164 3.198 3.131 3.181 1,473,394 3.1582 1.61%
1999-07-14 0 9.300 9.250 9.300 9.250 9.650 2,406,200 22,594,190 9.3900 3.131 3.114 3.131 3.114 3.249 7,147,744 3.1610 -4.12%
1999-07-13 0 9.700 9.700 9.750 9.450 9.750 1,587,681 15,339,647 9.6617 3.265 3.265 3.282 3.181 3.282 4,716,290 3.2525 1.04%
1999-07-12 0 9.600 9.600 9.650 9.600 9.750 1,200,000 11,585,700 9.6548 3.232 3.232 3.249 3.232 3.282 3,564,663 3.2502 -0.52%
1999-07-09 0 9.650 9.600 9.650 9.600 9.800 1,688,420 16,339,348 9.6773 3.249 3.232 3.249 3.232 3.299 5,015,541 3.2577 -1.03%
1999-07-08 0 9.750 9.700 9.750 9.500 10.00 1,034,000 10,109,650 9.7772 3.282 3.265 3.282 3.198 3.366 3,071,552 3.2914 -1.52%
1999-07-07 0 9.900 9.850 9.900 9.800 10.00 900,612 8,880,706 9.8607 3.333 3.316 3.333 3.299 3.366 2,675,315 3.3195 -1.00%
1999-07-06 0 10.00 9.900 10.00 9.850 10.10 1,505,800 14,906,960 9.8997 3.366 3.333 3.366 3.316 3.400 4,473,058 3.3326 1.01%
1999-07-05 0 9.900 9.800 9.900 9.800 10.05 2,293,500 22,768,340 9.9273 3.333 3.299 3.333 3.299 3.383 6,812,963 3.3419 0.00%
1999-07-02 0 9.900 9.850 9.950 9.700 9.950 3,255,500 31,882,180 9.7933 3.333 3.316 3.350 3.265 3.350 9,670,635 3.2968 3.12%
1999-06-30 0 9.600 9.650 9.700 9.600 9.900 2,034,730 19,691,835 9.6779 3.232 3.249 3.265 3.232 3.333 6,044,273 3.2579 -1.03%
1999-06-29 0 9.700 9.700 9.750 9.600 10.00 2,186,681 21,287,411 9.7350 3.265 3.265 3.282 3.232 3.366 6,495,651 3.2772 -2.02%
1999-06-28 0 9.900 9.850 9.900 9.750 9.900 1,048,000 10,282,150 9.8112 3.333 3.316 3.333 3.282 3.333 3,113,139 3.3028 2.06%
1999-06-25 0 9.700 9.700 9.750 9.650 9.900 2,070,000 20,219,800 9.7680 3.265 3.265 3.282 3.249 3.333 6,149,044 3.2883 -1.02%
1999-06-24 0 9.800 9.800 9.850 9.750 9.950 2,455,000 24,218,467 9.8650 3.299 3.299 3.316 3.282 3.350 7,292,707 3.3209 -1.51%
1999-06-23 0 9.950 9.950 10.00 9.850 10.25 1,959,110 19,581,728 9.9952 3.350 3.350 3.366 3.316 3.451 5,819,640 3.3648 0.00%
1999-06-22 0 9.950 9.950 10.00 9.800 10.15 2,674,900 26,747,280 9.9994 3.350 3.350 3.366 3.299 3.417 7,945,932 3.3662 1.53%
1999-06-21 0 9.800 9.750 9.800 9.600 9.800 2,337,000 22,692,900 9.7103 3.299 3.282 3.299 3.232 3.299 6,942,182 3.2688 3.70%
1999-06-17 0 9.450 9.450 9.550 9.400 9.750 2,447,400 23,240,220 9.4959 3.181 3.181 3.215 3.164 3.282 7,270,131 3.1967 -1.05%
1999-06-16 0 9.550 9.550 9.600 9.350 9.600 1,875,000 17,839,330 9.5143 3.215 3.215 3.232 3.148 3.232 5,569,786 3.2029 2.14%
1999-06-15 0 9.350 9.300 9.350 9.350 9.650 1,279,000 12,114,350 9.4717 3.148 3.131 3.148 3.148 3.249 3,799,337 3.1885 -1.06%
1999-06-14 0 9.450 9.400 9.450 9.400 9.500 1,039,000 9,830,900 9.4619 3.181 3.164 3.181 3.164 3.198 3,086,404 3.1852 -0.53%
1999-06-11 0 9.500 9.500 9.600 9.500 9.750 2,191,000 21,018,778 9.5932 3.198 3.198 3.232 3.198 3.282 6,508,481 3.2294 -0.52%
1999-06-10 0 9.550 9.550 9.700 9.550 9.750 5,517,300 53,423,255 9.6829 3.215 3.215 3.265 3.215 3.282 16,389,431 3.2596 0.00%
1999-06-09 0 9.550 9.550 9.650 9.300 9.650 1,318,000 12,559,300 9.5291 3.215 3.215 3.249 3.131 3.249 3,915,189 3.2078 0.53%
1999-06-08 0 9.500 9.500 9.550 9.300 9.650 3,349,000 31,809,676 9.4983 3.198 3.198 3.215 3.131 3.249 9,948,381 3.1975 2.15%
1999-06-07 0 9.300 9.250 9.300 9.200 9.350 1,704,000 15,795,000 9.2694 3.131 3.114 3.131 3.097 3.148 5,061,822 3.1204 1.09%
1999-06-04 0 9.200 9.100 9.200 9.100 9.300 1,356,650 12,477,408 9.1972 3.097 3.063 3.097 3.063 3.131 4,030,000 3.0961 0.55%
1999-06-03 0 9.150 9.150 9.250 9.000 9.250 1,669,000 15,230,252 9.1254 3.080 3.080 3.114 3.030 3.114 4,957,853 3.0719 -0.54%
1999-06-02 0 9.200 9.100 9.250 9.050 9.300 1,911,000 17,572,750 9.1956 3.097 3.063 3.114 3.047 3.131 5,676,726 3.0956 0.55%
1999-06-01 0 9.150 9.100 9.150 9.150 9.250 1,225,000 11,265,618 9.1964 3.080 3.063 3.080 3.080 3.114 3,638,927 3.0959 0.00%
1999-05-31 0 9.150 9.150 9.200 8.900 9.150 835,000 7,578,500 9.0760 3.080 3.080 3.097 2.996 3.080 2,480,412 3.0553 1.67%
1999-05-28 0 9.000 8.900 8.950 8.950 9.150 1,438,000 13,009,150 9.0467 3.030 2.996 3.013 3.013 3.080 4,271,655 3.0455 -2.70%
1999-05-27 0 9.250 9.200 9.250 9.200 9.500 1,287,000 11,943,850 9.2804 3.114 3.097 3.114 3.097 3.198 3,823,101 3.1241 -1.60%
1999-05-26 0 9.400 9.350 9.400 9.300 9.400 1,925,000 18,057,831 9.3807 3.164 3.148 3.164 3.131 3.164 5,718,314 3.1579 -1.05%
1999-05-25 0 9.500 9.450 9.500 8.950 9.650 1,370,000 13,028,150 9.5096 3.198 3.181 3.198 3.013 3.249 4,069,657 3.2013 1.60%
1999-05-24 0 9.350 9.350 9.500 9.200 9.450 884,500 8,245,700 9.3224 3.148 3.148 3.198 3.097 3.181 2,627,454 3.1383 1.08%
1999-05-21 0 9.250 9.250 9.400 9.250 9.450 1,492,000 14,025,362 9.4004 3.114 3.114 3.164 3.114 3.181 4,432,065 3.1645 -2.12%
1999-05-20 0 9.450 9.400 9.450 9.400 9.600 948,000 8,984,321 9.4771 3.181 3.164 3.181 3.164 3.232 2,816,084 3.1904 0.53%
1999-05-19 0 9.400 9.400 9.500 9.350 9.550 1,024,000 9,654,950 9.4287 3.164 3.164 3.198 3.148 3.215 3,041,846 3.1740 -2.59%
1999-05-18 0 9.650 9.650 9.700 9.500 9.700 543,000 5,219,258 9.6119 3.249 3.249 3.265 3.198 3.265 1,613,010 3.2357 -0.52%
1999-05-17 0 9.700 9.600 9.750 9.500 9.800 2,317,000 22,454,054 9.6910 3.265 3.232 3.282 3.198 3.299 6,882,771 3.2624 0.00%
1999-05-14 0 9.700 9.700 9.750 9.650 9.800 3,259,000 31,713,736 9.7311 3.265 3.265 3.282 3.249 3.299 9,681,032 3.2759 1.57%
1999-05-13 0 9.550 9.550 9.650 9.500 9.700 2,449,402 23,577,879 9.6260 3.215 3.215 3.249 3.198 3.265 7,276,078 3.2405 0.53%
1999-05-12 0 9.500 9.450 9.550 9.450 9.700 2,344,035 22,488,726 9.5940 3.198 3.181 3.215 3.181 3.265 6,963,080 3.2297 -1.04%
1999-05-11 0 9.600 9.600 9.750 9.400 9.850 1,039,200 10,010,200 9.6326 3.232 3.232 3.282 3.164 3.316 3,086,998 3.2427 0.00%
1999-05-10 0 9.600 9.550 9.600 9.500 10.20 2,949,450 28,693,719 9.7285 3.232 3.215 3.232 3.198 3.434 8,761,497 3.2750 -4.95%
1999-05-07 0 10.10 10.05 10.15 10.05 10.50 2,277,750 23,435,790 10.289 3.400 3.383 3.417 3.383 3.535 6,766,177 3.4637 -3.81%
1999-05-06 0 10.50 10.45 10.50 10.40 10.65 2,882,000 30,311,176 10.517 3.535 3.518 3.535 3.501 3.585 8,561,133 3.5406 0.48%
1999-05-05 0 10.45 10.40 10.50 10.40 10.55 3,603,800 37,768,780 10.480 3.518 3.501 3.535 3.501 3.552 10,705,278 3.5281 0.00%
1999-05-04 0 10.45 10.40 10.45 10.35 10.80 4,130,300 43,121,239 10.440 3.518 3.501 3.518 3.484 3.636 12,269,274 3.5146 2.45%
1999-05-03 0 10.20 10.15 10.20 10.10 10.35 2,410,000 24,607,650 10.211 3.434 3.417 3.434 3.400 3.484 7,159,032 3.4373 2.00%
1999-04-30 0 10.00 10.00 10.10 10.00 10.20 4,379,884 44,105,827 10.070 3.366 3.366 3.400 3.366 3.434 13,010,677 3.3900 0.00%
1999-04-29 0 10.00 9.950 10.10 9.850 10.30 1,677,125 16,887,669 10.069 3.366 3.350 3.400 3.316 3.467 4,981,988 3.3897 0.50%
1999-04-28 0 9.950 9.950 10.00 9.850 10.40 1,879,500 18,935,775 10.075 3.350 3.350 3.366 3.316 3.501 5,583,154 3.3916 -1.00%
1999-04-27 0 10.05 10.00 10.05 9.950 10.40 2,597,500 26,328,798 10.136 3.383 3.366 3.383 3.350 3.501 7,716,011 3.4122 1.52%
1999-04-26 0 9.900 9.900 9.950 9.850 10.20 3,028,000 30,195,250 9.9720 3.333 3.333 3.350 3.316 3.434 8,994,834 3.3570 -3.41%
1999-04-23 0 10.25 10.25 10.35 10.25 10.60 2,642,000 27,642,220 10.463 3.451 3.451 3.484 3.451 3.568 7,848,200 3.5221 -1.91%
1999-04-22 0 10.45 10.40 10.50 10.30 10.60 2,713,000 28,396,653 10.467 3.518 3.501 3.535 3.467 3.568 8,059,110 3.5235 1.95%
1999-04-21 0 10.25 10.20 10.25 10.00 10.40 1,752,324 17,965,588 10.252 3.451 3.434 3.451 3.366 3.501 5,205,371 3.4514 3.02%
1999-04-20 0 9.950 9.900 10.05 9.950 11.10 3,322,000 34,810,150 10.479 3.350 3.333 3.383 3.350 3.737 9,868,176 3.5275 -9.55%
1999-04-19 0 11.00 10.95 11.00 11.00 11.75 3,520,700 40,335,940 11.457 3.703 3.686 3.703 3.703 3.955 10,458,425 3.8568 -3.93%
1999-04-16 0 11.45 11.40 11.50 11.10 11.50 5,606,600 64,216,660 11.454 3.855 3.838 3.871 3.737 3.871 16,654,701 3.8558 3.15%
1999-04-15 0 11.10 11.10 11.15 10.50 11.15 4,493,000 49,212,250 10.953 3.737 3.737 3.754 3.535 3.754 13,346,694 3.6872 3.16%
1999-04-14 0 10.90 10.85 10.90 10.70 11.10 4,298,000 46,824,800 10.895 3.622 3.606 3.622 3.556 3.689 12,933,555 3.6204 1.40%
1999-04-13 0 10.75 10.75 10.80 10.55 10.80 3,537,000 37,694,560 10.657 3.572 3.572 3.589 3.506 3.589 10,643,551 3.5415 3.86%
1999-04-12 0 10.35 10.35 10.40 10.05 10.40 2,474,250 25,430,967 10.278 3.439 3.439 3.456 3.340 3.456 7,445,521 3.4156 0.00%
1999-04-09 0 10.35 10.30 10.35 10.05 10.35 4,802,000 49,034,350 10.211 3.439 3.423 3.439 3.340 3.439 14,450,193 3.3933 3.50%
1999-04-08 0 10.00 10.00 10.05 9.900 10.20 3,025,100 30,240,708 9.9966 3.323 3.323 3.340 3.290 3.390 9,103,140 3.3220 1.01%
1999-04-07 0 9.900 9.900 9.950 9.700 9.950 4,431,000 43,599,129 9.8396 3.290 3.290 3.307 3.223 3.307 13,333,779 3.2698 3.12%
1999-04-01 0 9.600 9.550 9.600 9.400 9.600 1,815,000 17,341,350 9.5545 3.190 3.174 3.190 3.124 3.190 5,461,704 3.1751 2.13%
1999-03-31 0 9.400 9.400 9.550 9.350 9.600 3,400,000 32,303,666 9.5011 3.124 3.124 3.174 3.107 3.190 10,231,291 3.1573 1.08%
1999-03-30 0 9.300 9.300 9.350 9.200 9.450 4,581,650 42,846,859 9.3518 3.091 3.091 3.107 3.057 3.140 13,787,115 3.1077 1.09%
1999-03-29 0 9.200 9.150 9.250 9.100 9.300 2,166,500 19,926,740 9.1977 3.057 3.041 3.074 3.024 3.091 6,519,439 3.0565 0.00%
1999-03-26 0 9.200 9.200 9.300 9.150 9.400 3,075,000 28,559,250 9.2876 3.057 3.057 3.091 3.041 3.124 9,253,300 3.0864 -1.08%
1999-03-25 0 9.300 9.250 9.300 9.300 9.400 2,604,000 24,174,246 9.2835 3.091 3.074 3.091 3.091 3.124 7,835,965 3.0850 0.00%
1999-03-24 0 9.300 9.300 9.350 9.050 9.300 2,810,000 25,701,700 9.1465 3.091 3.091 3.107 3.007 3.091 8,455,861 3.0395 0.00%
1999-03-23 0 9.300 9.350 9.400 9.200 9.600 2,713,000 25,416,070 9.3683 3.091 3.107 3.124 3.057 3.190 8,163,968 3.1132 -3.13%
1999-03-22 0 9.600 9.550 9.600 9.050 9.700 5,577,000 52,809,896 9.4692 3.190 3.174 3.190 3.007 3.223 16,782,326 3.1468 4.92%
1999-03-19 0 9.150 9.050 9.150 8.850 9.200 5,040,866 45,312,824 8.9891 3.041 3.007 3.041 2.941 3.057 15,168,990 2.9872 5.78%
1999-03-18 0 8.650 8.750 8.800 8.450 8.900 2,287,670 20,053,162 8.7658 2.875 2.908 2.924 2.808 2.958 6,884,064 2.9130 0.00%
1999-03-17 0 8.650 8.650 8.700 8.400 8.850 1,210,000 10,392,750 8.5890 2.875 2.875 2.891 2.791 2.941 3,641,136 2.8543 -2.81%
1999-03-16 0 8.900 8.850 8.900 8.750 8.900 1,426,000 12,624,100 8.8528 2.958 2.941 2.958 2.908 2.958 4,291,124 2.9419 0.00%
1999-03-15 0 8.900 8.750 8.900 8.500 8.900 1,573,000 13,650,344 8.6779 2.958 2.908 2.958 2.825 2.958 4,733,476 2.8838 2.89%
1999-03-12 0 8.650 8.600 8.650 8.400 8.650 2,524,000 21,643,550 8.5751 2.875 2.858 2.875 2.791 2.875 7,595,229 2.8496 2.98%
1999-03-11 0 8.400 8.400 8.450 8.200 8.500 873,500 7,336,275 8.3987 2.791 2.791 2.808 2.725 2.825 2,628,539 2.7910 -1.18%
1999-03-10 0 8.500 8.400 8.500 8.350 8.500 1,222,300 10,307,060 8.4325 2.825 2.791 2.825 2.775 2.825 3,678,149 2.8022 1.80%
1999-03-09 0 8.350 8.350 8.400 8.200 8.350 1,120,200 9,288,175 8.2915 2.775 2.775 2.791 2.725 2.775 3,370,909 2.7554 2.45%
1999-03-08 0 8.150 8.150 8.250 8.150 8.500 610,702 5,104,932 8.3591 2.708 2.708 2.742 2.708 2.825 1,837,726 2.7779 -1.21%
1999-03-05 0 8.250 8.250 8.350 8.100 8.350 2,826,500 23,297,300 8.2425 2.742 2.742 2.775 2.692 2.775 8,505,513 2.7391 1.85%
1999-03-04 0 8.100 8.000 8.100 7.700 8.150 2,473,000 19,850,000 8.0267 2.692 2.659 2.692 2.559 2.708 7,441,759 2.6674 3.85%
1999-03-03 0 7.800 7.800 7.850 7.650 7.900 1,047,081 8,174,558 7.8070 2.592 2.592 2.609 2.542 2.625 3,150,879 2.5944 2.63%
1999-03-02 0 7.600 7.600 7.700 7.500 7.800 788,500 6,072,600 7.7015 2.526 2.526 2.559 2.492 2.592 2,372,757 2.5593 -1.30%
1999-03-01 0 7.700 7.650 7.700 7.550 7.700 1,016,250 7,763,888 7.6397 2.559 2.542 2.559 2.509 2.559 3,058,103 2.5388 3.36%
1999-02-26 0 7.450 7.400 7.450 7.450 7.650 612,000 4,632,350 7.5692 2.476 2.459 2.476 2.476 2.542 1,841,632 2.5154 -0.67%
1999-02-25 0 7.500 7.450 7.550 7.450 7.600 711,000 5,325,842 7.4906 2.492 2.476 2.509 2.476 2.526 2,139,543 2.4892 -2.60%
1999-02-24 0 7.700 7.550 7.650 7.200 7.700 2,324,000 17,312,200 7.4493 2.559 2.509 2.542 2.393 2.559 6,993,388 2.4755 6.94%
1999-02-23 0 7.200 7.200 7.250 7.100 7.200 1,159,500 8,298,799 7.1572 2.393 2.393 2.409 2.359 2.393 3,489,171 2.3784 1.41%
1999-02-22 0 7.100 7.050 7.100 7.000 7.200 434,000 3,085,517 7.1095 2.359 2.343 2.359 2.326 2.393 1,305,994 2.3626 -2.07%
1999-02-19 0 7.250 7.200 7.250 7.100 7.450 1,630,500 11,752,150 7.2077 2.409 2.393 2.409 2.359 2.476 4,906,506 2.3952 -2.68%
1999-02-15 0 7.450 7.450 7.500 7.200 7.500 961,000 7,095,550 7.3835 2.476 2.476 2.492 2.393 2.492 2,891,844 2.4536 4.20%
1999-02-12 0 7.150 7.150 7.200 7.000 7.250 1,215,000 8,608,300 7.0850 2.376 2.376 2.393 2.326 2.409 3,656,182 2.3545 1.42%
1999-02-11 0 7.050 6.900 7.050 6.900 7.100 936,000 6,496,100 6.9403 2.343 2.293 2.343 2.293 2.359 2,816,614 2.3064 2.92%
1999-02-10 0 6.850 6.850 6.900 6.850 6.950 775,992 5,353,047 6.8983 2.276 2.276 2.293 2.276 2.310 2,335,118 2.2924 -3.52%
1999-02-09 0 7.100 7.050 7.100 6.900 7.100 438,000 3,069,850 7.0088 2.359 2.343 2.359 2.293 2.359 1,318,031 2.3291 1.43%
1999-02-08 0 7.000 7.000 7.050 7.000 7.100 883,000 6,237,130 7.0636 2.326 2.326 2.343 2.326 2.359 2,657,126 2.3473 0.00%
1999-02-05 0 7.000 7.000 7.050 7.000 7.150 1,372,210 9,675,778 7.0512 2.326 2.326 2.343 2.326 2.376 4,129,259 2.3432 -4.76%
1999-02-04 0 7.350 7.300 7.350 7.200 7.350 806,000 5,883,210 7.2993 2.443 2.426 2.443 2.393 2.443 2,425,418 2.4256 0.00%
1999-02-03 0 7.350 7.300 7.350 7.200 7.350 441,000 3,219,706 7.3009 2.443 2.426 2.443 2.393 2.443 1,327,059 2.4262 0.68%
1999-02-02 0 7.300 7.350 7.400 7.200 7.350 967,200 7,034,100 7.2726 2.426 2.443 2.459 2.393 2.443 2,910,501 2.4168 -0.68%
1999-02-01 0 7.350 7.300 7.350 7.100 7.350 1,046,000 7,559,335 7.2269 2.443 2.426 2.443 2.359 2.443 3,147,626 2.4016 2.08%
1999-01-29 0 7.200 7.250 7.300 7.050 7.400 1,322,650 9,574,385 7.2388 2.393 2.409 2.426 2.343 2.459 3,980,122 2.4056 0.70%
1999-01-28 0 7.150 7.150 7.250 7.000 7.450 1,739,000 12,609,900 7.2512 2.376 2.376 2.409 2.326 2.476 5,233,004 2.4097 -4.67%
1999-01-27 0 7.500 7.300 7.550 7.050 7.500 1,068,000 7,819,400 7.3215 2.492 2.426 2.509 2.343 2.492 3,213,829 2.4330 4.17%
1999-01-26 0 7.200 7.100 7.200 7.000 7.200 1,990,000 14,015,250 7.0428 2.393 2.359 2.393 2.326 2.393 5,988,314 2.3404 3.60%
1999-01-25 0 6.950 6.900 6.950 6.700 7.000 3,770,000 25,563,700 6.7808 2.310 2.293 2.310 2.227 2.326 11,344,696 2.2534 -4.14%
1999-01-22 0 7.250 7.250 7.450 7.250 7.800 1,900,300 14,275,354 7.5122 2.409 2.409 2.476 2.409 2.592 5,718,389 2.4964 -7.64%
1999-01-21 0 7.850 7.850 7.900 7.800 8.050 1,522,000 12,082,950 7.9389 2.609 2.609 2.625 2.592 2.675 4,580,007 2.6382 -3.68%
1999-01-20 0 8.150 8.100 8.150 8.100 8.350 903,000 7,370,450 8.1622 2.708 2.692 2.708 2.692 2.775 2,717,310 2.7124 -1.81%
1999-01-19 0 8.300 8.300 8.350 8.150 8.400 1,391,000 11,474,543 8.2491 2.758 2.758 2.775 2.708 2.791 4,185,802 2.7413 -1.19%
1999-01-18 0 8.400 8.400 8.450 8.400 8.700 486,000 4,123,000 8.4835 2.791 2.791 2.808 2.791 2.891 1,462,473 2.8192 -2.33%
1999-01-15 0 8.600 8.350 8.600 8.100 8.700 1,234,000 10,277,955 8.3290 2.858 2.775 2.858 2.692 2.891 3,713,357 2.7678 4.88%
1999-01-14 0 8.200 8.200 8.300 8.150 8.600 2,369,000 19,755,300 8.3391 2.725 2.725 2.758 2.708 2.858 7,128,802 2.7712 -5.75%
1999-01-13 0 8.700 8.700 8.750 8.600 8.850 1,341,000 11,666,962 8.7002 2.891 2.891 2.908 2.858 2.941 4,035,341 2.8912 -2.25%
1999-01-12 0 8.900 8.850 8.900 8.700 9.000 2,151,500 19,060,943 8.8594 2.958 2.941 2.958 2.891 2.991 6,474,300 2.9441 0.00%
1999-01-11 0 8.900 8.850 8.950 8.800 8.950 2,863,000 25,392,600 8.8692 2.958 2.941 2.974 2.924 2.974 8,615,348 2.9474 0.56%
1999-01-08 0 8.850 8.750 8.850 8.750 8.850 3,063,000 26,992,937 8.8126 2.941 2.908 2.941 2.908 2.941 9,217,189 2.9285 0.00%
1999-01-07 0 8.850 8.750 8.850 8.700 8.900 3,274,000 28,753,955 8.7825 2.941 2.908 2.941 2.891 2.958 9,852,131 2.9186 4.12%
1999-01-06 0 8.500 8.450 8.550 8.250 8.500 1,073,000 8,887,281 8.2826 2.825 2.808 2.841 2.742 2.825 3,228,875 2.7524 3.66%
1999-01-05 0 8.200 8.150 8.200 7.900 8.200 828,000 6,669,550 8.0550 2.725 2.708 2.725 2.625 2.725 2,491,620 2.6768 3.14%
1999-01-04 0 7.950 7.950 8.200 7.950 8.150 663,000 5,349,400 8.0685 2.642 2.642 2.725 2.642 2.708 1,995,102 2.6813 -4.22%
1998-12-31 0 8.300 8.300 8.350 8.200 8.350 213,000 1,762,300 8.2737 2.758 2.758 2.775 2.725 2.775 640,960 2.7495 -0.60%
1998-12-30 0 8.350 8.350 8.450 8.200 8.600 332,800 2,801,660 8.4184 2.775 2.775 2.808 2.725 2.858 1,001,463 2.7976 -1.18%
1998-12-29 0 8.450 8.450 8.550 8.450 8.550 283,000 2,412,850 8.5260 2.808 2.808 2.841 2.808 2.841 851,604 2.8333 -0.59%
1998-12-28 0 8.500 8.500 8.550 8.450 8.550 153,000 1,299,755 8.4951 2.825 2.825 2.841 2.808 2.841 460,408 2.8230 0.00%
1998-12-24 0 8.500 8.500 8.600 8.450 8.550 1,467,000 12,409,800 8.4593 2.825 2.825 2.858 2.808 2.841 4,414,501 2.8111 0.59%
1998-12-23 0 8.450 8.450 8.500 8.450 8.550 367,500 3,115,100 8.4765 2.808 2.808 2.825 2.808 2.841 1,105,882 2.8168 0.00%
1998-12-22 0 8.450 8.450 8.550 8.450 8.600 315,000 2,681,200 8.5117 2.808 2.808 2.841 2.808 2.858 947,899 2.8286 -0.59%
1998-12-21 0 8.500 8.500 8.600 8.450 8.600 1,153,000 9,826,246 8.5223 2.825 2.825 2.858 2.808 2.858 3,469,611 2.8321 2.41%
1998-12-18 0 8.300 8.300 8.350 8.250 8.350 1,519,160 12,609,940 8.3006 2.758 2.758 2.775 2.742 2.775 4,571,461 2.7584 0.61%
1998-12-17 0 8.250 8.250 8.300 8.050 8.300 1,494,472 12,196,473 8.1611 2.742 2.742 2.758 2.675 2.758 4,497,170 2.7120 -1.79%
1998-12-16 0 8.400 8.400 8.450 8.350 8.500 322,000 2,711,850 8.4219 2.791 2.791 2.808 2.775 2.825 968,963 2.7987 -1.75%
1998-12-15 0 8.550 8.500 8.550 8.400 8.600 408,000 3,479,600 8.5284 2.841 2.825 2.841 2.791 2.858 1,227,755 2.8341 2.40%
1998-12-14 0 8.350 8.350 8.500 8.350 8.500 811,000 6,849,596 8.4459 2.775 2.775 2.825 2.775 2.825 2,440,464 2.8067 -2.34%
1998-12-11 0 8.550 8.500 8.550 8.400 8.750 1,498,700 12,785,260 8.5309 2.841 2.825 2.841 2.791 2.908 4,509,893 2.8349 -2.29%
1998-12-10 0 8.750 8.700 8.750 8.650 9.000 2,022,000 17,647,850 8.7279 2.908 2.891 2.908 2.875 2.991 6,084,609 2.9004 -2.78%
1998-12-09 0 9.000 8.950 9.000 8.750 9.000 1,473,000 13,179,000 8.9470 2.991 2.974 2.991 2.908 2.991 4,432,556 2.9732 2.86%
1998-12-08 0 8.750 8.750 8.800 8.700 9.100 3,670,600 32,221,540 8.7783 2.908 2.908 2.924 2.891 3.024 11,045,581 2.9171 -3.31%
1998-12-07 0 9.050 9.050 9.100 8.900 9.150 2,540,820 22,875,584 9.0032 3.007 3.007 3.024 2.958 3.041 7,645,843 2.9919 4.02%
1998-12-04 0 8.700 8.700 8.750 8.700 8.950 1,703,000 14,980,804 8.7967 2.891 2.891 2.908 2.891 2.974 5,124,673 2.9233 -1.69%
1998-12-03 0 8.850 8.750 8.900 8.550 9.000 2,126,925 18,644,215 8.7658 2.941 2.908 2.958 2.841 2.991 6,400,349 2.9130 1.72%
1998-12-02 0 8.700 8.700 8.800 8.500 8.850 832,000 7,258,905 8.7246 2.891 2.891 2.924 2.825 2.941 2,503,657 2.8993 0.58%
1998-12-01 0 8.650 8.600 8.800 8.500 8.800 2,312,000 20,074,750 8.6829 2.875 2.858 2.924 2.825 2.924 6,957,278 2.8854 -3.35%
1998-11-30 0 8.950 8.950 9.000 8.750 9.000 2,485,400 22,068,600 8.8793 2.974 2.974 2.991 2.908 2.991 7,479,073 2.9507 1.13%
1998-11-27 0 8.850 8.850 8.900 8.850 9.050 1,421,000 12,671,100 8.9170 2.941 2.941 2.958 2.941 3.007 4,276,078 2.9633 -1.67%
1998-11-26 0 9.000 9.000 9.100 8.750 9.050 1,914,000 17,026,475 8.8958 2.991 2.991 3.024 2.908 3.007 5,759,615 2.9562 1.69%
1998-11-25 0 8.850 8.850 8.900 8.850 9.250 5,174,000 46,697,560 9.0254 2.941 2.941 2.958 2.941 3.074 15,569,617 2.9993 -3.28%
1998-11-24 0 9.150 9.150 9.200 8.750 9.350 9,016,607 81,627,505 9.0530 3.041 3.041 3.057 2.908 3.107 27,132,802 3.0084 6.40%
1998-11-23 0 8.600 8.600 8.650 8.300 8.700 3,386,000 28,804,750 8.5070 2.858 2.858 2.875 2.758 2.891 10,189,162 2.8270 6.17%
1998-11-20 0 8.100 8.100 8.150 8.100 8.450 1,410,000 11,745,450 8.3301 2.692 2.692 2.708 2.692 2.808 4,242,976 2.7682 -0.61%
1998-11-19 0 8.150 8.150 8.200 8.150 8.400 1,593,000 13,199,350 8.2858 2.708 2.708 2.725 2.708 2.791 4,793,661 2.7535 -1.21%
1998-11-18 0 8.250 8.250 8.300 8.200 8.450 2,039,000 17,017,400 8.3460 2.742 2.742 2.758 2.725 2.808 6,135,765 2.7735 1.23%
1998-11-17 0 8.150 8.100 8.150 8.100 8.300 1,184,474 9,695,592 8.1856 2.708 2.692 2.708 2.692 2.758 3,564,323 2.7202 -1.21%
1998-11-16 0 8.250 8.200 8.300 7.900 8.400 1,916,000 15,683,800 8.1857 2.742 2.725 2.758 2.625 2.791 5,765,633 2.7202 3.77%
1998-11-13 0 7.950 7.950 8.000 7.900 8.000 671,000 5,349,200 7.9720 2.642 2.642 2.659 2.625 2.659 2,019,175 2.6492 1.27%
1998-11-12 0 7.850 7.850 7.900 7.850 8.300 1,805,150 14,530,605 8.0495 2.609 2.609 2.625 2.609 2.758 5,432,063 2.6750 -3.09%
1998-11-11 0 8.150 8.100 8.150 7.950 8.150 2,934,000 23,584,850 8.0385 2.692 2.675 2.692 2.626 2.692 8,883,502 2.6549 4.49%
1998-11-10 0 7.800 7.800 7.950 7.800 8.250 1,698,000 13,586,100 8.0012 2.576 2.576 2.626 2.576 2.725 5,141,168 2.6426 -6.59%
1998-11-09 0 8.350 8.350 8.400 8.300 8.500 803,000 6,803,328 8.4724 2.758 2.758 2.774 2.741 2.807 2,431,306 2.7982 -2.34%
1998-11-06 0 8.550 8.500 8.550 8.400 8.750 950,000 8,148,900 8.5778 2.824 2.807 2.824 2.774 2.890 2,876,390 2.8330 0.00%
1998-11-05 0 8.550 8.550 8.600 8.550 9.000 1,569,500 13,823,100 8.8073 2.824 2.824 2.840 2.824 2.972 4,752,098 2.9088 -5.00%
1998-11-04 0 9.000 8.950 9.000 8.900 9.150 2,547,000 22,927,700 9.0018 2.972 2.956 2.972 2.939 3.022 7,711,752 2.9731 -1.10%
1998-11-03 0 9.100 9.000 9.100 8.900 9.150 3,842,800 34,556,222 8.9925 3.006 2.972 3.006 2.939 3.022 11,635,147 2.9700 3.41%
1998-11-02 0 8.800 8.850 8.900 8.800 9.000 1,966,500 17,531,600 8.9151 2.906 2.923 2.939 2.906 2.972 5,954,126 2.9444 0.00%
1998-10-30 0 8.800 8.700 8.900 8.650 9.100 4,063,000 36,008,300 8.8625 2.906 2.873 2.939 2.857 3.006 12,301,864 2.9271 2.33%
1998-10-29 0 8.600 8.600 8.650 8.400 9.000 2,776,526 23,937,935 8.6215 2.840 2.840 2.857 2.774 2.972 8,406,706 2.8475 -4.44%
1998-10-27 0 9.000 8.850 9.000 8.850 9.000 1,276,750 11,433,725 8.9553 2.972 2.923 2.972 2.923 2.972 3,865,716 2.9577 1.12%
1998-10-26 0 8.900 8.800 8.950 8.600 9.100 770,375 6,889,231 8.9427 2.939 2.906 2.956 2.840 3.006 2,332,525 2.9536 -1.11%
1998-10-23 0 9.000 8.950 9.000 8.700 9.000 1,357,000 12,113,900 8.9270 2.972 2.956 2.972 2.873 2.972 4,108,695 2.9484 -0.55%
1998-10-22 0 9.050 9.050 9.100 8.900 9.250 6,241,000 56,790,360 9.0996 2.989 2.989 3.006 2.939 3.055 18,896,365 3.0054 -0.55%
1998-10-21 0 9.100 9.100 9.200 9.100 9.400 2,240,859 20,705,230 9.2399 3.006 3.006 3.039 3.006 3.105 6,784,825 3.0517 -1.09%
1998-10-20 0 9.200 9.150 9.200 9.000 9.300 2,686,000 24,547,840 9.1392 3.039 3.022 3.039 2.972 3.072 8,132,613 3.0184 3.95%
1998-10-19 0 8.850 8.850 8.900 8.700 9.300 1,877,400 16,833,004 8.9661 2.923 2.923 2.939 2.873 3.072 5,684,351 2.9613 -2.75%
1998-10-16 0 9.100 9.100 9.150 8.000 9.150 6,508,994 54,719,273 8.4067 3.006 3.006 3.022 2.642 3.022 19,707,792 2.7765 16.67%
1998-10-15 0 7.800 7.750 7.900 7.800 8.200 1,416,000 11,452,000 8.0876 2.576 2.560 2.609 2.576 2.708 4,287,334 2.6711 -3.70%
1998-10-14 0 8.100 8.050 8.100 7.900 8.100 2,714,000 21,791,180 8.0292 2.675 2.659 2.675 2.609 2.675 8,217,391 2.6518 0.00%
1998-10-13 0 8.100 8.050 8.100 7.400 8.200 3,413,000 26,329,000 7.7143 2.675 2.659 2.675 2.444 2.708 10,333,808 2.5479 6.58%
1998-10-12 0 7.600 7.500 7.600 7.350 7.900 2,512,275 19,256,163 7.6648 2.510 2.477 2.510 2.428 2.609 7,606,612 2.5315 3.40%
1998-10-09 0 7.350 7.350 7.400 7.100 7.500 2,682,000 19,419,746 7.2408 2.428 2.428 2.444 2.345 2.477 8,120,502 2.3914 5.00%
1998-10-08 0 7.000 6.950 7.000 6.600 7.150 2,009,000 13,838,847 6.8884 2.312 2.295 2.312 2.180 2.361 6,082,807 2.2751 6.87%
1998-10-07 0 6.550 6.500 6.550 6.500 6.650 2,453,209 16,124,269 6.5727 2.163 2.147 2.163 2.147 2.196 7,427,773 2.1708 -1.50%
1998-10-05 0 6.650 6.650 6.700 6.400 6.750 1,922,000 12,863,780 6.6929 2.196 2.196 2.213 2.114 2.229 5,819,390 2.2105 -2.21%
1998-09-30 0 6.800 6.750 6.800 6.600 6.800 2,382,000 16,076,824 6.7493 2.246 2.229 2.246 2.180 2.246 7,212,168 2.2291 0.74%
1998-09-29 0 6.750 6.500 6.750 6.500 6.800 2,750,000 18,384,250 6.6852 2.229 2.147 2.229 2.147 2.246 8,326,391 2.2079 3.85%
1998-09-28 0 6.500 6.450 6.500 6.350 6.550 3,013,000 19,417,700 6.4446 2.147 2.130 2.147 2.097 2.163 9,122,696 2.1285 2.36%
1998-09-25 0 6.350 6.350 6.400 6.200 6.550 2,903,000 18,506,050 6.3748 2.097 2.097 2.114 2.048 2.163 8,789,641 2.1054 -5.22%
1998-09-24 0 6.700 6.550 6.700 6.550 6.750 1,366,200 9,095,870 6.6578 2.213 2.163 2.213 2.163 2.229 4,136,551 2.1989 3.88%
1998-09-23 0 6.450 6.400 6.450 6.100 6.450 636,000 4,040,000 6.3522 2.130 2.114 2.130 2.015 2.130 1,925,667 2.0980 5.74%
1998-09-22 0 6.100 6.100 6.200 6.100 6.350 2,009,000 12,548,500 6.2461 2.015 2.015 2.048 2.015 2.097 6,082,807 2.0629 0.00%
1998-09-21 0 6.100 6.050 6.100 6.000 6.250 1,189,000 7,264,850 6.1101 2.015 1.998 2.015 1.982 2.064 3,600,029 2.0180 -3.94%
1998-09-18 0 6.350 6.350 6.400 6.300 6.700 1,206,000 7,704,650 6.3886 2.097 2.097 2.114 2.081 2.213 3,651,501 2.1100 -5.22%
1998-09-17 0 6.700 6.600 6.750 6.650 6.900 839,000 5,642,700 6.7255 2.213 2.180 2.229 2.196 2.279 2,540,306 2.2213 -2.19%
1998-09-16 0 6.850 6.800 6.900 6.800 7.000 1,124,000 7,759,679 6.9036 2.262 2.246 2.279 2.246 2.312 3,403,223 2.2801 0.00%
1998-09-15 0 6.850 6.850 6.900 6.800 7.050 845,000 5,856,350 6.9306 2.262 2.262 2.279 2.246 2.328 2,558,473 2.2890 -1.44%
1998-09-14 0 6.950 6.850 7.000 6.900 7.100 912,000 6,383,200 6.9991 2.295 2.262 2.312 2.279 2.345 2,761,334 2.3116 0.00%
1998-09-11 0 6.950 6.900 7.000 6.950 7.100 879,000 6,153,092 7.0001 2.295 2.279 2.312 2.295 2.345 2,661,417 2.3120 -4.14%
1998-09-10 0 7.250 7.250 7.300 7.100 7.400 812,000 5,884,986 7.2475 2.394 2.394 2.411 2.345 2.444 2,458,556 2.3937 -0.68%
1998-09-09 0 7.300 7.200 7.300 7.250 7.850 1,235,000 9,258,630 7.4969 2.411 2.378 2.411 2.394 2.593 3,739,306 2.4760 -7.01%
1998-09-08 0 7.850 7.800 7.850 7.850 8.300 1,415,500 11,378,850 8.0387 2.593 2.576 2.593 2.593 2.741 4,285,820 2.6550 -1.88%
1998-09-07 0 8.000 7.950 8.000 7.300 8.100 3,030,101 23,623,948 7.7964 2.642 2.626 2.642 2.411 2.675 9,174,474 2.5750 14.29%
1998-09-04 0 7.000 7.150 - 6.300 7.150 1,049,000 7,074,750 6.7443 2.312 2.361 - 2.081 2.361 3,176,140 2.2275 7.69%
1998-09-03 0 6.500 6.350 6.500 5.850 6.500 1,632,500 10,160,440 6.2239 2.147 2.097 2.147 1.932 2.147 4,942,848 2.0556 9.24%
1998-09-02 0 5.950 5.850 5.950 5.850 6.050 1,304,000 7,727,492 5.9260 1.965 1.932 1.965 1.932 1.998 3,948,223 1.9572 2.59%
1998-09-01 0 5.800 5.550 5.800 5.500 5.950 3,243,000 18,498,105 5.7040 1.916 1.833 1.916 1.817 1.965 9,819,085 1.8839 -3.33%
1998-08-31 0 6.000 5.950 6.000 5.900 6.650 1,953,217 11,938,079 6.1120 1.982 1.965 1.982 1.949 2.196 5,913,908 2.0186 -10.45%
1998-08-28 0 6.700 6.700 6.750 6.700 6.750 23,080,300 154,642,290 6.7002 2.213 2.213 2.229 2.213 2.229 69,882,034 2.2129 -0.74%
1998-08-27 0 6.750 6.750 6.800 6.650 6.800 4,465,675 29,986,070 6.7148 2.229 2.229 2.246 2.196 2.246 13,521,074 2.2177 1.50%
1998-08-26 0 6.650 6.650 6.700 6.200 6.700 3,964,800 25,885,250 6.5288 2.196 2.196 2.213 2.048 2.213 12,004,536 2.1563 3.91%
1998-08-25 0 6.400 6.400 6.550 6.300 6.600 3,202,000 20,646,888 6.4481 2.114 2.114 2.163 2.081 2.180 9,694,947 2.1297 1.59%
1998-08-24 0 6.300 6.250 6.350 6.000 6.350 3,203,300 19,922,530 6.2194 2.081 2.064 2.097 1.982 2.097 9,698,883 2.0541 0.00%
1998-08-21 0 6.300 6.200 6.300 6.100 6.300 1,196,860 7,404,988 6.1870 2.081 2.048 2.081 2.015 2.081 3,623,827 2.0434 0.80%
1998-08-20 0 6.250 6.100 6.250 6.000 6.350 2,234,000 13,887,050 6.2162 2.064 2.015 2.064 1.982 2.097 6,764,057 2.0531 4.17%
1998-08-19 0 6.000 5.950 6.000 5.900 6.450 2,631,000 15,847,564 6.0234 1.982 1.965 1.982 1.949 2.130 7,966,085 1.9894 -1.64%
1998-08-18 0 6.100 6.100 6.150 5.900 6.350 1,588,000 9,643,950 6.0730 2.015 2.015 2.031 1.949 2.097 4,808,112 2.0058 1.67%
1998-08-14 0 6.000 6.000 6.100 5.450 6.100 1,847,000 10,676,400 5.7804 1.982 1.982 2.015 1.800 2.015 5,592,307 1.9091 10.09%
1998-08-13 0 5.450 5.450 5.500 5.400 5.800 758,000 4,158,832 5.4866 1.800 1.800 1.817 1.783 1.916 2,295,056 1.8121 -6.03%
1998-08-12 0 5.800 5.800 6.000 5.550 6.000 704,000 4,016,600 5.7054 1.916 1.916 1.982 1.833 1.982 2,131,556 1.8844 3.57%
1998-08-11 0 5.600 5.600 5.650 5.600 5.850 1,079,000 6,186,900 5.7339 1.850 1.850 1.866 1.850 1.932 3,266,973 1.8938 -4.27%
1998-08-10 0 5.850 5.800 5.900 5.800 6.100 549,000 3,264,480 5.9462 1.932 1.916 1.949 1.916 2.015 1,662,250 1.9639 -3.31%
1998-08-07 0 6.050 6.050 6.300 6.050 6.550 757,000 4,740,875 6.2627 1.998 1.998 2.081 1.998 2.163 2,292,028 2.0684 -7.63%
1998-08-06 0 6.550 6.250 6.550 6.350 6.700 703,000 4,603,900 6.5489 2.163 2.064 2.163 2.097 2.213 2,128,528 2.1629 -1.50%
1998-08-05 0 6.650 6.600 6.650 6.450 6.650 674,000 4,409,950 6.5430 2.196 2.180 2.196 2.130 2.196 2,040,723 2.1610 1.53%
1998-08-04 0 6.550 6.550 6.600 6.400 6.700 1,059,574 6,917,023 6.5281 2.163 2.163 2.180 2.114 2.213 3,208,155 2.1561 0.00%
1998-08-03 0 6.550 6.550 6.600 6.550 6.750 1,205,000 7,983,000 6.6249 2.163 2.163 2.180 2.163 2.229 3,648,473 2.1880 -5.07%
1998-07-31 0 6.900 6.850 6.900 6.800 7.100 595,000 4,115,280 6.9164 2.279 2.262 2.279 2.246 2.345 1,801,528 2.2843 -2.82%
1998-07-30 0 7.100 7.100 7.150 6.750 7.300 1,031,000 7,283,450 7.0645 2.345 2.345 2.361 2.229 2.411 3,121,640 2.3332 3.65%
1998-07-29 0 6.850 6.800 6.850 6.800 7.200 716,000 5,003,250 6.9878 2.262 2.246 2.262 2.246 2.378 2,167,889 2.3079 -4.86%
1998-07-28 0 7.200 7.050 7.100 7.000 7.300 655,000 4,646,050 7.0932 2.378 2.328 2.345 2.312 2.411 1,983,195 2.3427 2.86%
1998-07-27 0 7.000 7.000 7.250 7.000 7.350 1,089,000 7,814,850 7.1762 2.312 2.312 2.394 2.312 2.428 3,297,251 2.3701 -6.04%
1998-07-24 0 7.450 7.500 7.550 7.300 7.550 729,000 5,386,100 7.3883 2.461 2.477 2.494 2.411 2.494 2,207,250 2.4402 1.36%
1998-07-23 0 7.350 7.350 7.450 7.300 7.500 462,000 3,415,850 7.3936 2.428 2.428 2.461 2.411 2.477 1,398,834 2.4419 -3.29%
1998-07-22 0 7.600 7.600 7.700 7.500 7.750 708,000 5,411,100 7.6428 2.510 2.510 2.543 2.477 2.560 2,143,667 2.5242 -3.80%
1998-07-21 0 7.900 7.800 7.900 7.700 8.100 851,000 6,727,729 7.9057 2.609 2.576 2.609 2.543 2.675 2,576,639 2.6110 2.60%
1998-07-20 0 7.700 7.700 7.900 7.650 7.950 807,000 6,239,250 7.7314 2.543 2.543 2.609 2.527 2.626 2,443,417 2.5535 -3.14%
1998-07-17 0 7.950 7.900 7.950 7.850 8.000 728,750 5,754,800 7.8968 2.626 2.609 2.626 2.593 2.642 2,206,494 2.6081 -0.63%
1998-07-16 0 8.000 7.950 8.000 7.550 8.000 1,053,500 8,300,300 7.8788 2.642 2.626 2.642 2.494 2.642 3,189,765 2.6022 3.90%
1998-07-15 0 7.700 7.650 7.700 7.500 7.750 1,159,000 8,818,588 7.6088 2.543 2.527 2.543 2.477 2.560 3,509,195 2.5130 3.36%
1998-07-14 0 7.450 7.450 7.600 7.400 7.900 967,000 7,258,952 7.5067 2.461 2.461 2.510 2.444 2.609 2,927,862 2.4793 -3.25%
1998-07-13 0 7.700 7.450 7.700 7.200 7.700 928,000 6,867,950 7.4008 2.543 2.461 2.543 2.378 2.543 2,809,778 2.4443 1.99%
1998-07-10 0 7.550 7.550 7.600 7.500 7.900 1,084,000 8,212,800 7.5764 2.494 2.494 2.510 2.477 2.609 3,282,112 2.5023 -5.62%
1998-07-09 0 8.000 8.000 8.050 7.950 8.150 1,183,000 9,494,600 8.0259 2.642 2.642 2.659 2.626 2.692 3,581,862 2.6507 -1.84%
1998-07-08 0 8.150 7.950 8.150 7.950 8.150 800,000 6,405,400 8.0068 2.692 2.626 2.692 2.626 2.692 2,422,223 2.6444 2.52%
1998-07-07 0 7.950 7.900 7.950 7.700 7.950 693,000 5,449,150 7.8631 2.626 2.609 2.626 2.543 2.626 2,098,250 2.5970 3.25%
1998-07-06 0 7.700 7.650 7.700 7.600 7.800 576,000 4,433,250 7.6966 2.543 2.527 2.543 2.510 2.576 1,744,000 2.5420 -2.53%
1998-07-03 0 7.900 7.850 7.900 7.800 8.000 1,193,000 9,497,312 7.9609 2.609 2.593 2.609 2.576 2.642 3,612,140 2.6293 -2.47%
1998-07-02 0 8.100 8.100 8.200 7.800 8.300 2,686,000 21,838,900 8.1306 2.675 2.675 2.708 2.576 2.741 8,132,613 2.6853 5.19%
1998-06-30 0 7.700 7.650 7.900 7.300 7.900 1,349,000 10,397,660 7.7077 2.543 2.527 2.609 2.411 2.609 4,084,473 2.5457 0.00%
1998-06-29 0 7.700 7.700 7.750 7.600 7.800 2,792,200 21,620,590 7.7432 2.543 2.543 2.560 2.510 2.576 8,454,163 2.5574 1.32%
1998-06-26 0 7.600 7.600 7.700 7.500 7.700 1,154,837 8,774,802 7.5983 2.510 2.510 2.543 2.477 2.543 3,496,591 2.5095 0.00%
1998-06-25 0 7.600 7.550 7.600 7.550 7.750 1,640,000 12,575,950 7.6683 2.510 2.494 2.510 2.494 2.560 4,965,557 2.5326 0.00%
1998-06-24 0 7.600 7.500 7.600 7.450 7.800 592,775 4,444,780 7.4983 2.510 2.477 2.510 2.461 2.576 1,794,791 2.4765 -3.80%
1998-06-23 0 7.900 7.600 7.900 7.250 7.950 2,544,000 19,388,250 7.6212 2.609 2.510 2.609 2.394 2.626 7,702,668 2.5171 5.33%
1998-06-22 0 7.500 7.500 7.550 7.450 7.550 926,050 6,943,639 7.4981 2.477 2.477 2.494 2.461 2.494 2,803,874 2.4764 -1.96%
1998-06-19 0 7.650 7.550 7.650 7.500 7.700 997,000 7,584,950 7.6078 2.527 2.494 2.527 2.477 2.543 3,018,695 2.5127 0.66%
1998-06-18 0 7.600 7.600 7.700 7.500 7.750 1,715,718 13,142,649 7.6601 2.510 2.510 2.543 2.477 2.560 5,194,814 2.5300 5.56%
1998-06-17 0 7.200 7.200 7.250 7.000 7.250 1,675,357 11,898,674 7.1022 2.378 2.378 2.394 2.312 2.394 5,072,610 2.3457 2.86%
1998-06-16 0 7.000 7.000 7.050 6.650 7.050 4,223,000 29,412,650 6.9649 2.312 2.312 2.328 2.196 2.328 12,786,308 2.3003 5.26%
1998-06-15 0 6.650 6.650 6.700 6.550 6.800 1,250,000 8,341,600 6.6733 2.196 2.196 2.213 2.163 2.246 3,784,723 2.2040 -5.00%
1998-06-12 0 7.000 6.950 7.000 6.750 7.100 887,000 6,142,700 6.9253 2.312 2.295 2.312 2.229 2.345 2,685,639 2.2872 1.45%
1998-06-11 0 6.900 6.850 6.900 6.600 6.900 1,055,000 7,142,800 6.7704 2.279 2.262 2.279 2.180 2.279 3,194,306 2.2361 -1.43%
1998-06-10 0 7.000 7.000 7.050 6.900 7.150 1,473,000 10,331,009 7.0136 2.312 2.312 2.328 2.279 2.361 4,459,918 2.3164 -2.78%
1998-06-09 0 7.200 7.050 7.200 6.900 7.300 1,134,000 8,115,500 7.1565 2.378 2.328 2.378 2.279 2.411 3,433,501 2.3636 -1.37%
1998-06-08 0 7.300 7.250 7.350 7.100 7.350 764,500 5,516,150 7.2154 2.411 2.394 2.428 2.345 2.428 2,314,737 2.3831 1.39%
1998-06-05 0 7.200 7.200 7.250 7.200 7.350 1,270,000 9,245,345 7.2798 2.378 2.378 2.394 2.378 2.428 3,845,279 2.4043 -2.04%
1998-06-04 0 7.350 7.300 7.350 7.200 7.400 2,506,000 18,346,800 7.3211 2.428 2.411 2.428 2.378 2.444 7,587,613 2.4180 0.68%
1998-06-03 0 7.300 7.300 7.350 7.250 7.500 4,550,100 33,476,010 7.3572 2.411 2.411 2.428 2.394 2.477 13,776,695 2.4299 0.00%
1998-06-02 0 7.300 7.250 7.300 7.250 7.600 2,375,300 17,604,273 7.4114 2.411 2.394 2.411 2.394 2.510 7,191,882 2.4478 -3.95%
1998-06-01 0 7.600 7.300 7.700 7.500 8.200 2,272,000 17,822,241 7.8443 2.510 2.411 2.543 2.477 2.708 6,879,113 2.5908 -5.00%
1998-05-29 0 8.000 7.950 8.000 7.900 8.100 2,110,000 16,896,761 8.0079 2.642 2.626 2.642 2.609 2.675 6,388,612 2.6448 0.00%
1998-05-28 0 8.000 7.950 8.000 7.950 8.300 5,611,830 45,674,792 8.1390 2.642 2.626 2.642 2.626 2.741 16,991,378 2.6881 -2.44%
1998-05-27 0 8.200 8.150 8.350 8.100 9.050 8,002,000 66,281,350 8.2831 2.708 2.692 2.758 2.675 2.989 24,228,283 2.7357 -11.35%
1998-05-26 0 9.250 9.200 9.250 9.100 9.300 1,926,000 17,704,950 9.1926 3.055 3.039 3.055 3.006 3.072 5,831,501 3.0361 0.00%
1998-05-25 0 9.250 9.250 9.550 9.150 9.600 795,000 7,491,950 9.4238 3.055 3.055 3.154 3.022 3.171 2,407,084 3.1125 1.09%
1998-05-22 0 9.150 9.150 9.200 9.100 9.200 743,000 6,797,250 9.1484 3.022 3.022 3.039 3.006 3.039 2,249,639 3.0215 0.00%
1998-05-21 0 9.150 9.150 9.200 9.000 9.250 1,067,000 9,765,750 9.1525 3.022 3.022 3.039 2.972 3.055 3,230,640 3.0229 0.00%
1998-05-20 0 9.150 9.100 9.150 8.850 9.200 1,093,000 9,824,245 8.9883 3.022 3.006 3.022 2.923 3.039 3,309,362 2.9686 0.55%
1998-05-19 0 9.100 9.000 9.100 8.850 9.150 868,000 7,864,251 9.0602 3.006 2.972 3.006 2.923 3.022 2,628,112 2.9924 0.00%
1998-05-18 0 9.100 9.100 9.250 9.000 9.200 556,000 5,110,850 9.1922 3.006 3.006 3.055 2.972 3.039 1,683,445 3.0359 -1.09%
1998-05-15 0 9.200 9.200 9.250 9.150 9.450 459,000 4,236,740 9.2304 3.039 3.039 3.055 3.022 3.121 1,389,750 3.0486 0.00%
1998-05-14 0 9.200 9.300 9.500 9.050 9.500 1,256,535 11,513,612 9.1630 3.039 3.072 3.138 2.989 3.138 3,804,510 3.0263 0.00%
1998-05-13 0 9.200 9.050 9.200 9.000 9.200 779,000 7,095,600 9.1086 3.039 2.989 3.039 2.972 3.039 2,358,639 3.0083 -1.60%
1998-05-12 0 9.350 9.200 9.350 9.150 9.400 557,000 5,141,750 9.2311 3.088 3.039 3.088 3.022 3.105 1,686,473 3.0488 1.63%
1998-05-11 0 9.200 9.200 9.400 9.200 9.350 312,000 2,883,850 9.2431 3.039 3.039 3.105 3.039 3.088 944,667 3.0528 0.00%
1998-05-08 0 9.200 9.200 9.300 9.200 9.300 1,348,000 12,425,900 9.2180 3.039 3.039 3.072 3.039 3.072 4,081,445 3.0445 0.00%
1998-05-07 0 9.200 9.200 9.400 8.950 9.350 2,090,500 19,180,050 9.1749 3.039 3.039 3.105 2.956 3.088 6,329,571 3.0302 -3.16%
1998-05-06 0 9.500 9.500 9.650 9.450 9.600 1,115,459 10,631,356 9.5309 3.138 3.138 3.187 3.121 3.171 3,377,363 3.1478 -1.55%
1998-05-05 0 9.650 9.650 9.900 9.600 9.850 1,057,200 10,316,100 9.7579 3.187 3.187 3.270 3.171 3.253 3,200,967 3.2228 -2.03%
1998-05-04 0 9.850 9.850 10.00 9.800 10.30 1,723,000 17,152,183 9.9548 3.253 3.253 3.303 3.237 3.402 5,216,862 3.2878 -4.83%
1998-05-01 0 10.35 10.20 10.40 10.10 10.35 940,525 9,560,145 10.165 3.418 3.369 3.435 3.336 3.418 2,847,701 3.3571 2.48%
1998-04-30 0 10.10 10.05 10.10 9.900 10.40 1,059,000 10,689,250 10.094 3.336 3.319 3.336 3.270 3.435 3,206,417 3.3337 -2.88%
1998-04-29 0 10.40 10.40 10.50 10.20 10.60 2,025,400 20,923,540 10.331 3.435 3.435 3.468 3.369 3.501 6,132,462 3.4119 -1.89%
1998-04-28 0 10.60 10.25 10.70 10.00 10.60 740,660 7,534,268 10.172 3.501 3.385 3.534 3.303 3.501 2,242,554 3.3597 2.91%
1998-04-27 0 10.30 10.30 10.50 10.15 10.50 1,165,000 11,967,850 10.273 3.402 3.402 3.468 3.352 3.468 3,527,362 3.3929 -0.96%
1998-04-24 0 10.40 10.40 10.45 10.40 10.50 101,000 1,056,350 10.459 3.435 3.435 3.451 3.435 3.468 305,806 3.4543 -0.95%
1998-04-23 0 10.50 10.50 10.55 10.45 10.70 491,240 5,179,709 10.544 3.468 3.468 3.484 3.451 3.534 1,487,366 3.4825 -0.47%
1998-04-22 0 10.55 10.50 10.55 10.35 10.55 872,000 9,153,780 10.497 3.484 3.468 3.484 3.418 3.484 2,640,223 3.4670 0.48%
1998-04-21 0 10.50 10.50 10.55 10.50 10.60 561,000 5,906,650 10.529 3.468 3.468 3.484 3.468 3.501 1,698,584 3.4774 0.00%
1998-04-20 0 10.50 10.50 10.55 10.35 10.60 978,000 10,253,100 10.484 3.468 3.468 3.484 3.418 3.501 2,961,167 3.4625 0.00%
1998-04-17 0 10.50 10.50 10.55 10.15 10.50 1,138,000 11,724,050 10.302 3.468 3.468 3.484 3.352 3.468 3,445,612 3.4026 1.94%
1998-04-16 0 10.30 10.25 10.55 10.20 10.55 1,068,000 11,071,600 10.367 3.402 3.385 3.484 3.369 3.484 3,233,667 3.4239 -0.87%
1998-04-15 0 10.65 10.60 10.70 10.55 10.80 1,253,384 13,299,035 10.611 3.432 3.415 3.448 3.399 3.480 3,889,935 3.4188 -0.47%
1998-04-14 0 10.70 10.70 10.75 10.55 10.85 1,467,000 15,671,230 10.683 3.448 3.448 3.464 3.399 3.496 4,552,902 3.4420 -1.38%
1998-04-09 0 10.85 10.75 10.85 10.70 10.85 1,030,000 11,062,100 10.740 3.496 3.464 3.496 3.448 3.496 3,196,652 3.4605 1.40%
1998-04-08 0 10.70 10.70 10.75 10.65 10.75 608,000 6,509,518 10.706 3.448 3.448 3.464 3.432 3.464 1,886,956 3.4497 0.47%
1998-04-07 0 10.65 10.60 10.80 10.55 10.80 1,216,000 12,946,672 10.647 3.432 3.415 3.480 3.399 3.480 3,773,912 3.4306 0.47%
1998-04-03 0 10.60 10.50 10.80 10.45 10.80 1,218,000 12,863,316 10.561 3.415 3.383 3.480 3.367 3.480 3,780,119 3.4029 -1.85%
1998-04-02 0 10.80 10.75 10.80 10.75 11.15 1,055,000 11,474,600 10.876 3.480 3.464 3.480 3.464 3.593 3,274,241 3.5045 -1.82%
1998-04-01 0 11.00 10.90 11.00 10.90 11.20 1,121,000 12,357,820 11.024 3.544 3.512 3.544 3.512 3.609 3,479,075 3.5520 -2.22%
1998-03-31 0 11.25 11.10 11.25 11.10 11.50 664,000 7,506,410 11.305 3.625 3.577 3.625 3.577 3.705 2,060,754 3.6426 0.45%
1998-03-30 0 11.20 11.20 11.45 11.20 11.50 1,653,000 18,850,700 11.404 3.609 3.609 3.689 3.609 3.705 5,130,161 3.6745 -0.88%
1998-03-27 0 11.30 11.30 11.40 11.15 11.50 916,000 10,392,000 11.345 3.641 3.641 3.673 3.593 3.705 2,842,848 3.6555 -1.31%
1998-03-26 0 11.45 11.35 11.45 11.30 11.45 1,394,740 15,851,590 11.365 3.689 3.657 3.689 3.641 3.689 4,328,639 3.6620 0.88%
1998-03-25 0 11.35 11.20 11.35 11.20 11.45 797,000 8,996,750 11.288 3.657 3.609 3.657 3.609 3.689 2,473,526 3.6372 1.34%
1998-03-24 0 11.20 11.20 11.30 11.05 11.30 626,112 6,992,010 11.167 3.609 3.609 3.641 3.560 3.641 1,943,167 3.5983 -1.32%
1998-03-23 0 11.35 11.10 11.35 10.60 11.35 1,283,000 14,039,722 10.943 3.657 3.577 3.657 3.415 3.657 3,981,849 3.5259 4.61%
1998-03-20 0 10.85 10.75 10.90 10.30 10.90 1,500,470 16,036,560 10.688 3.496 3.464 3.512 3.319 3.512 4,656,777 3.4437 5.85%
1998-03-19 0 10.25 10.25 10.50 10.25 10.50 1,041,000 10,772,650 10.348 3.303 3.303 3.383 3.303 3.383 3,230,791 3.3344 -0.49%
1998-03-18 0 10.30 10.30 10.40 10.25 10.40 718,000 7,424,900 10.341 3.319 3.319 3.351 3.303 3.351 2,228,346 3.3320 -0.48%
1998-03-17 0 10.35 10.35 10.50 10.30 10.60 966,400 10,105,510 10.457 3.335 3.335 3.383 3.319 3.415 2,999,267 3.3693 -2.36%
1998-03-16 0 10.60 10.50 10.65 10.30 10.70 647,000 6,739,300 10.416 3.415 3.383 3.432 3.319 3.448 2,007,994 3.3562 1.44%
1998-03-13 0 10.45 10.40 10.50 10.40 10.50 978,000 10,224,489 10.454 3.367 3.351 3.383 3.351 3.383 3,035,268 3.3686 -0.48%
1998-03-12 0 10.50 10.45 10.55 10.45 10.75 947,800 10,026,410 10.579 3.383 3.367 3.399 3.367 3.464 2,941,541 3.4086 0.00%
1998-03-11 0 10.50 10.50 10.70 10.50 10.85 1,297,000 13,693,859 10.558 3.383 3.383 3.448 3.383 3.496 4,025,299 3.4019 -2.33%
1998-03-10 0 10.75 10.55 10.90 10.45 10.90 435,000 4,608,400 10.594 3.464 3.399 3.512 3.367 3.512 1,350,042 3.4135 2.87%
1998-03-09 0 10.45 10.45 10.55 10.35 10.55 879,001 9,177,195 10.440 3.367 3.367 3.399 3.335 3.399 2,728,020 3.3640 -2.34%
1998-03-06 0 10.70 10.60 10.70 10.50 10.90 484,400 5,142,830 10.617 3.448 3.415 3.448 3.383 3.512 1,503,358 3.4209 0.94%
1998-03-05 0 10.60 10.55 10.60 10.55 10.75 1,739,400 18,534,405 10.656 3.415 3.399 3.415 3.399 3.464 5,398,307 3.4334 -2.75%
1998-03-04 0 10.90 10.85 10.90 10.75 11.10 1,137,000 12,364,850 10.875 3.512 3.496 3.512 3.464 3.577 3,528,732 3.5040 -1.80%
1998-03-03 0 11.10 11.00 11.10 10.90 11.20 1,243,000 13,655,200 10.986 3.577 3.544 3.577 3.512 3.609 3,857,707 3.5397 -0.89%
1998-03-02 0 11.20 10.80 11.20 10.80 11.45 1,416,000 15,913,200 11.238 3.609 3.480 3.609 3.480 3.689 4,394,621 3.6211 -1.32%
1998-02-27 0 11.35 11.35 11.40 11.25 11.70 1,695,000 19,299,108 11.386 3.657 3.657 3.673 3.625 3.770 5,260,510 3.6687 -0.87%
1998-02-26 0 11.45 11.45 11.55 11.20 11.60 1,182,000 13,474,800 11.400 3.689 3.689 3.722 3.609 3.738 3,668,391 3.6732 2.69%
1998-02-25 0 11.15 11.10 11.15 10.95 11.20 934,000 10,291,477 11.019 3.593 3.577 3.593 3.528 3.609 2,898,712 3.5504 -0.45%
1998-02-24 0 11.20 11.00 11.20 10.30 11.20 800,000 8,562,600 10.703 3.609 3.544 3.609 3.319 3.609 2,482,837 3.4487 3.23%
1998-02-23 0 10.85 10.85 10.95 10.75 11.15 564,200 6,140,940 10.884 3.496 3.496 3.528 3.464 3.593 1,751,021 3.5071 1.40%
1998-02-20 0 10.70 10.70 10.80 10.45 10.95 280,000 2,973,725 10.620 3.448 3.448 3.480 3.367 3.528 868,993 3.4220 0.00%
1998-02-19 0 10.70 10.70 10.95 10.60 11.70 830,000 9,235,682 11.127 3.448 3.448 3.528 3.415 3.770 2,575,943 3.5854 -2.73%
1998-02-18 0 11.00 10.85 11.00 10.70 11.00 1,053,000 11,342,724 10.772 3.544 3.496 3.544 3.448 3.544 3,268,034 3.4708 5.77%
1998-02-17 0 10.40 10.30 10.40 10.30 11.00 370,000 3,978,750 10.753 3.351 3.319 3.351 3.319 3.544 1,148,312 3.4649 -3.70%
1998-02-16 0 10.80 10.80 11.00 10.60 11.00 993,000 10,705,250 10.781 3.480 3.480 3.544 3.415 3.544 3,081,821 3.4737 -1.82%
1998-02-13 0 11.00 11.00 11.05 10.90 11.25 1,912,300 21,153,565 11.062 3.544 3.544 3.560 3.512 3.625 5,934,911 3.5643 -1.35%
1998-02-12 0 11.15 11.10 11.15 11.10 11.50 696,000 7,878,400 11.320 3.593 3.577 3.593 3.577 3.705 2,160,068 3.6473 -3.04%
1998-02-11 0 11.50 11.40 11.50 11.30 12.20 1,769,000 20,781,694 11.748 3.705 3.673 3.705 3.641 3.931 5,490,172 3.7853 -1.29%
1998-02-10 0 11.65 11.65 11.90 11.25 11.90 3,220,250 36,958,700 11.477 3.754 3.754 3.834 3.625 3.834 9,994,193 3.6980 2.64%
1998-02-09 0 11.35 11.35 11.40 11.10 11.50 1,642,500 18,603,660 11.326 3.657 3.657 3.673 3.577 3.705 5,097,574 3.6495 3.18%
1998-02-06 0 11.00 10.90 11.05 11.00 11.30 912,000 10,081,100 11.054 3.544 3.512 3.560 3.544 3.641 2,830,434 3.5617 0.00%
1998-02-05 0 11.00 10.90 11.00 10.40 11.05 1,088,200 11,683,890 10.737 3.544 3.512 3.544 3.351 3.560 3,377,278 3.4596 2.80%
1998-02-04 0 10.70 10.70 10.85 10.70 11.55 2,861,200 31,421,450 10.982 3.448 3.448 3.496 3.448 3.722 8,879,865 3.5385 -10.08%
1998-02-03 0 11.90 11.75 11.95 10.90 12.05 4,575,400 52,253,015 11.420 3.834 3.786 3.850 3.512 3.883 14,199,963 3.6798 9.17%
1998-02-02 0 10.90 10.85 10.90 9.650 11.10 3,942,000 40,989,850 10.398 3.512 3.496 3.512 3.109 3.577 12,234,177 3.3504 14.74%
1998-01-27 0 9.500 9.500 9.550 9.200 9.500 1,613,000 15,118,322 9.3728 3.061 3.061 3.077 2.964 3.061 5,006,019 3.0200 0.00%
1998-01-26 0 9.500 9.500 9.600 9.100 9.800 4,452,000 42,064,950 9.4486 3.061 3.061 3.093 2.932 3.158 13,816,986 3.0444 2.15%
1998-01-23 0 9.300 9.250 9.300 8.800 9.300 1,429,100 13,063,525 9.1411 2.997 2.980 2.997 2.835 2.997 4,435,277 2.9454 1.64%
1998-01-22 0 9.150 9.150 9.200 8.550 9.150 1,131,000 9,859,250 8.7173 2.948 2.948 2.964 2.755 2.948 3,510,110 2.8088 1.67%
1998-01-21 0 9.000 9.000 9.100 8.850 9.400 2,084,000 18,785,000 9.0139 2.900 2.900 2.932 2.852 3.029 6,467,789 2.9044 -3.74%
1998-01-20 0 9.350 9.200 9.350 9.150 9.400 2,816,000 26,040,700 9.2474 3.013 2.964 3.013 2.948 3.029 8,739,585 2.9796 -0.53%
1998-01-19 0 9.400 9.400 9.500 9.200 9.450 2,353,450 21,541,270 9.1531 3.029 3.029 3.061 2.964 3.045 7,304,040 2.9492 4.44%
1998-01-16 0 9.000 8.950 9.000 8.850 9.300 3,628,660 32,676,993 9.0053 2.900 2.884 2.900 2.852 2.997 11,261,712 2.9016 -1.64%
1998-01-15 0 9.150 8.850 9.300 8.900 9.300 3,762,340 34,369,858 9.1352 2.948 2.852 2.997 2.868 2.997 11,676,594 2.9435 -3.68%
1998-01-14 0 9.500 9.450 9.550 9.400 9.650 3,279,000 31,128,065 9.4932 3.061 3.045 3.077 3.029 3.109 10,176,526 3.0588 0.53%
1998-01-13 0 9.450 9.300 9.450 8.750 9.450 5,734,000 51,970,900 9.0636 3.045 2.997 3.045 2.819 3.045 17,795,731 2.9204 5.59%
1998-01-12 0 8.950 8.700 9.000 8.200 8.950 4,615,000 39,057,862 8.4632 2.884 2.803 2.900 2.642 2.884 14,322,864 2.7270 -1.10%
1998-01-09 0 9.050 8.950 9.050 8.600 9.050 3,445,000 30,619,170 8.8880 2.916 2.884 2.916 2.771 2.916 10,691,715 2.8638 -2.69%
1998-01-08 0 9.300 9.100 9.300 8.700 9.800 2,328,000 21,547,901 9.2560 2.997 2.932 2.997 2.803 3.158 7,225,054 2.9824 -5.10%
1998-01-07 0 9.800 9.800 9.850 9.650 10.45 2,234,000 21,953,950 9.8272 3.158 3.158 3.174 3.109 3.367 6,933,321 3.1664 -6.22%
1998-01-06 0 10.45 10.25 10.45 10.15 10.45 1,474,425 15,144,558 10.272 3.367 3.303 3.367 3.270 3.367 4,575,945 3.3096 -0.95%
1998-01-05 0 10.55 10.55 10.75 10.25 10.80 874,500 9,309,300 10.645 3.399 3.399 3.464 3.303 3.480 2,714,051 3.4300 -2.76%
1998-01-02 0 10.85 10.85 10.90 10.75 10.95 362,000 3,924,200 10.840 3.496 3.496 3.512 3.464 3.528 1,123,484 3.4929 -0.46%
1997-12-31 0 10.90 10.60 10.90 10.60 11.10 883,627 9,626,671 10.894 3.512 3.415 3.512 3.415 3.577 2,742,377 3.5103 0.93%
1997-12-30 0 10.80 10.75 10.85 10.65 10.85 1,422,000 15,281,800 10.747 3.480 3.464 3.496 3.432 3.496 4,413,242 3.4627 1.41%
1997-12-29 0 10.65 10.55 10.65 10.45 10.65 770,500 8,130,400 10.552 3.432 3.399 3.432 3.367 3.432 2,391,282 3.4000 1.43%
1997-12-24 0 10.50 10.45 10.55 10.45 10.55 602,000 6,326,600 10.509 3.383 3.367 3.399 3.367 3.399 1,868,335 3.3862 -0.47%
1997-12-23 0 10.55 10.55 10.60 10.35 10.60 941,000 9,864,820 10.483 3.399 3.399 3.415 3.335 3.415 2,920,437 3.3779 1.44%
1997-12-22 0 10.40 10.40 10.45 10.35 10.50 1,459,000 15,206,300 10.422 3.351 3.351 3.367 3.335 3.383 4,528,073 3.3582 -0.95%
1997-12-19 0 10.50 10.50 10.55 10.35 10.55 1,820,000 19,032,650 10.458 3.383 3.383 3.399 3.335 3.399 5,648,453 3.3695 -1.41%
1997-12-18 0 10.65 10.65 10.70 10.50 10.70 522,000 5,559,200 10.650 3.432 3.432 3.448 3.383 3.448 1,620,051 3.4315 -0.47%
1997-12-17 0 10.70 10.45 10.70 10.25 10.70 1,241,000 13,105,297 10.560 3.448 3.367 3.448 3.303 3.448 3,851,500 3.4026 4.39%
1997-12-16 0 10.25 10.20 10.35 10.15 10.50 1,449,102 14,946,992 10.315 3.303 3.287 3.335 3.270 3.383 4,497,354 3.3235 -1.91%
1997-12-15 0 10.45 10.30 10.65 10.30 10.95 1,697,000 17,771,210 10.472 3.367 3.319 3.432 3.319 3.528 5,266,717 3.3742 -3.69%
1997-12-12 0 10.85 10.80 10.90 10.40 10.85 2,574,000 27,187,389 10.562 3.496 3.480 3.512 3.351 3.496 7,988,527 3.4033 0.93%
1997-12-11 0 10.75 10.55 10.75 10.10 11.30 3,425,000 35,768,300 10.443 3.464 3.399 3.464 3.254 3.641 10,629,644 3.3650 -5.70%
1997-12-10 0 11.40 11.10 11.40 11.05 11.55 1,240,000 13,974,250 11.270 3.673 3.577 3.673 3.560 3.722 3,848,397 3.6312 -1.72%
1997-12-09 0 11.60 11.55 11.60 11.55 11.80 685,500 7,978,250 11.639 3.738 3.722 3.738 3.722 3.802 2,127,481 3.7501 -2.52%
1997-12-08 0 11.90 11.85 11.90 11.75 11.90 1,561,000 18,483,912 11.841 3.834 3.818 3.834 3.786 3.834 4,844,635 3.8153 1.28%
1997-12-05 0 11.75 11.75 11.80 11.50 12.00 929,333 10,913,190 11.743 3.786 3.786 3.802 3.705 3.867 2,884,227 3.7837 -0.42%
1997-12-04 0 11.80 11.80 11.85 11.75 11.95 817,000 9,665,050 11.830 3.802 3.802 3.818 3.786 3.850 2,535,597 3.8117 -0.84%
1997-12-03 0 11.90 11.85 11.90 11.85 12.15 1,699,000 20,295,800 11.946 3.834 3.818 3.834 3.818 3.915 5,272,924 3.8491 -2.06%
1997-12-02 0 12.15 12.00 12.20 11.70 12.20 2,923,000 35,087,650 12.004 3.915 3.867 3.931 3.770 3.931 9,071,664 3.8678 3.85%
1997-12-01 0 11.70 11.65 11.70 11.50 11.80 970,925 11,298,543 11.637 3.770 3.754 3.770 3.705 3.802 3,013,310 3.7495 -0.43%
1997-11-28 0 11.75 11.70 11.75 10.85 11.75 2,363,900 27,033,820 11.436 3.786 3.770 3.786 3.496 3.786 7,336,472 3.6849 5.86%
1997-11-27 0 11.10 11.00 11.15 10.85 11.15 440,000 4,853,700 11.031 3.577 3.544 3.593 3.496 3.593 1,365,560 3.5544 -0.45%
1997-11-26 0 11.15 11.15 11.20 11.00 11.30 1,411,000 15,764,827 11.173 3.593 3.593 3.609 3.544 3.641 4,379,103 3.6000 1.36%
1997-11-25 0 11.00 10.95 11.00 11.00 11.20 1,110,000 12,296,400 11.078 3.544 3.528 3.544 3.544 3.609 3,444,936 3.5694 -3.08%
1997-11-24 0 11.35 11.30 11.35 11.20 11.50 1,853,000 20,998,366 11.332 3.657 3.641 3.657 3.609 3.705 5,750,870 3.6513 1.79%
1997-11-21 0 11.15 11.15 11.20 10.70 11.20 2,626,440 28,975,958 11.032 3.593 3.593 3.609 3.448 3.609 8,151,277 3.5548 6.19%
1997-11-20 0 10.50 10.30 10.55 10.30 10.65 509,000 5,319,150 10.450 3.383 3.319 3.399 3.319 3.432 1,579,705 3.3672 -0.47%
1997-11-19 0 10.55 10.45 10.80 10.15 10.70 1,069,000 11,084,650 10.369 3.399 3.367 3.480 3.270 3.448 3,317,690 3.3411 -1.40%
1997-11-18 0 10.70 10.60 10.75 10.60 11.00 783,500 8,514,056 10.867 3.448 3.415 3.464 3.415 3.544 2,431,628 3.5014 -0.93%
1997-11-17 0 10.80 10.80 11.00 10.70 11.30 867,000 9,570,400 11.039 3.480 3.480 3.544 3.448 3.641 2,690,774 3.5567 0.93%
1997-11-14 0 10.70 10.60 10.70 10.40 10.80 1,397,000 14,767,215 10.571 3.448 3.415 3.448 3.351 3.480 4,335,653 3.4060 3.38%
1997-11-13 0 10.35 10.25 10.50 9.900 10.40 1,684,000 17,152,460 10.186 3.335 3.303 3.383 3.190 3.351 5,226,371 3.2819 0.49%
1997-11-12 0 10.30 10.35 10.50 9.750 10.50 2,455,200 25,064,230 10.209 3.319 3.335 3.383 3.142 3.383 7,619,825 3.2893 -2.83%
1997-11-11 0 10.60 10.55 10.60 10.40 10.60 1,999,000 20,994,103 10.502 3.415 3.399 3.415 3.351 3.415 6,203,988 3.3840 1.92%
1997-11-10 0 10.40 10.35 10.40 10.00 10.45 1,872,000 19,167,100 10.239 3.351 3.335 3.351 3.222 3.367 5,809,838 3.2991 -0.95%
1997-11-07 0 10.50 10.20 10.45 9.600 10.50 3,089,000 30,671,277 9.9292 3.383 3.287 3.367 3.093 3.383 9,586,853 3.1993 0.00%
1997-11-06 0 10.50 10.50 10.60 10.15 10.90 1,503,150 15,801,065 10.512 3.383 3.383 3.415 3.270 3.512 4,665,095 3.3871 -0.14%
1997-11-05 0 11.00 11.00 11.05 10.90 11.20 1,809,000 20,067,370 11.093 3.388 3.388 3.403 3.357 3.450 5,873,272 3.4167 0.00%
1997-11-04 0 11.00 11.00 11.45 10.90 12.30 1,661,000 19,417,707 11.690 3.388 3.388 3.527 3.357 3.788 5,392,761 3.6007 -7.95%
1997-11-03 0 11.95 11.65 11.95 11.10 12.20 2,093,000 24,924,760 11.909 3.681 3.588 3.681 3.419 3.758 6,795,334 3.6679 12.21%
1997-10-31 0 10.65 11.00 11.10 10.40 11.20 1,414,000 15,187,395 10.741 3.280 3.388 3.419 3.203 3.450 4,590,827 3.3082 0.47%
1997-10-30 0 10.60 10.60 10.70 10.30 10.85 2,119,000 22,311,445 10.529 3.265 3.265 3.296 3.172 3.342 6,879,748 3.2431 -3.20%
1997-10-29 0 10.95 10.95 11.00 10.20 11.00 2,894,000 30,904,150 10.679 3.373 3.373 3.388 3.142 3.388 9,395,937 3.2891 9.50%
1997-10-28 0 10.00 10.00 10.10 9.400 10.10 6,029,100 58,798,340 9.7524 3.080 3.080 3.111 2.895 3.111 19,574,652 3.0038 -8.26%
1997-10-27 0 10.90 10.90 10.95 10.60 11.00 2,418,054 26,119,201 10.802 3.357 3.357 3.373 3.265 3.388 7,850,685 3.3270 -1.36%
1997-10-24 0 11.05 10.80 11.15 10.00 11.05 4,524,000 47,500,660 10.500 3.403 3.326 3.434 3.080 3.403 14,688,050 3.2340 7.28%
1997-10-23 0 10.30 10.25 10.50 9.850 12.10 4,084,612 43,222,882 10.582 3.172 3.157 3.234 3.034 3.727 13,261,491 3.2593 -16.94%
1997-10-22 0 12.40 12.20 12.40 12.10 13.40 3,629,000 45,752,960 12.608 3.819 3.758 3.819 3.727 4.127 11,782,258 3.8832 -0.80%
1997-10-21 0 12.50 12.50 12.55 12.40 13.10 1,622,800 20,626,325 12.710 3.850 3.850 3.865 3.819 4.035 5,268,737 3.9149 -3.47%
1997-10-20 0 12.95 12.95 13.00 12.90 13.45 1,754,600 22,938,304 13.073 3.989 3.989 4.004 3.973 4.143 5,696,652 4.0266 -4.43%
1997-10-17 0 13.55 13.50 13.55 13.30 13.65 905,000 12,206,300 13.488 4.173 4.158 4.173 4.096 4.204 2,938,259 4.1543 -0.37%
1997-10-16 0 13.60 13.60 13.70 13.10 13.65 1,034,600 13,900,477 13.436 4.189 4.189 4.220 4.035 4.204 3,359,031 4.1382 0.74%
1997-10-15 0 13.50 13.50 13.55 13.00 13.70 1,834,000 24,457,700 13.336 4.158 4.158 4.173 4.004 4.220 5,954,440 4.1075 -1.46%
1997-10-14 0 13.70 13.60 13.70 13.50 14.25 1,774,000 24,720,610 13.935 4.220 4.189 4.220 4.158 4.389 5,759,638 4.2920 -1.44%
1997-10-13 0 13.90 13.90 13.95 13.80 14.00 1,489,000 20,648,250 13.867 4.281 4.281 4.297 4.250 4.312 4,834,330 4.2712 -1.42%
1997-10-09 0 14.10 14.05 14.15 14.05 14.55 1,229,000 17,521,400 14.257 4.343 4.327 4.358 4.327 4.481 3,990,189 4.3911 -4.41%
1997-10-08 0 14.75 14.65 14.75 14.55 14.80 1,270,000 18,630,400 14.670 4.543 4.512 4.543 4.481 4.558 4,123,303 4.5183 1.37%
1997-10-07 0 14.55 14.55 14.60 14.50 14.65 746,000 10,849,850 14.544 4.481 4.481 4.497 4.466 4.512 2,422,035 4.4796 0.34%
1997-10-06 0 14.50 14.50 14.55 14.40 14.60 1,194,500 17,340,300 14.517 4.466 4.466 4.481 4.435 4.497 3,878,178 4.4712 -0.34%
1997-10-03 0 14.55 14.55 14.60 14.45 14.70 1,052,300 15,301,860 14.541 4.481 4.481 4.497 4.451 4.528 3,416,498 4.4788 0.00%
1997-09-30 0 14.55 14.55 14.60 14.45 14.60 789,000 11,488,700 14.561 4.481 4.481 4.497 4.451 4.497 2,561,643 4.4849 -0.34%
1997-09-29 0 14.60 14.60 14.65 14.50 14.70 1,148,000 16,747,600 14.589 4.497 4.497 4.512 4.466 4.528 3,727,206 4.4933 0.34%
1997-09-26 0 14.55 14.50 14.55 14.50 14.70 1,108,000 16,165,100 14.589 4.481 4.466 4.481 4.466 4.528 3,597,339 4.4936 -0.68%
1997-09-25 0 14.65 14.75 14.80 14.40 14.75 1,046,400 15,216,850 14.542 4.512 4.543 4.558 4.435 4.543 3,397,342 4.4790 0.69%
1997-09-24 0 14.55 14.50 14.55 14.40 14.65 861,000 12,495,450 14.513 4.481 4.466 4.481 4.435 4.512 2,795,405 4.4700 0.34%
1997-09-23 0 14.50 14.50 14.55 14.35 14.70 1,244,000 18,002,650 14.472 4.466 4.466 4.481 4.420 4.528 4,038,889 4.4573 1.05%
1997-09-22 0 14.35 14.35 14.45 14.35 14.90 1,588,000 23,085,895 14.538 4.420 4.420 4.451 4.420 4.589 5,155,752 4.4777 -2.38%
1997-09-19 0 14.70 14.70 14.75 14.70 14.90 2,517,000 37,241,350 14.796 4.528 4.528 4.543 4.528 4.589 8,171,933 4.5572 0.68%
1997-09-18 0 14.60 14.55 14.60 14.15 14.60 2,477,995 35,644,773 14.385 4.497 4.481 4.497 4.358 4.497 8,045,295 4.4305 3.18%
1997-09-16 0 14.15 14.15 14.20 14.15 14.40 1,873,000 26,748,600 14.281 4.358 4.358 4.374 4.358 4.435 6,081,061 4.3987 -1.05%
1997-09-15 0 14.30 14.30 14.40 14.05 14.60 969,000 13,839,750 14.283 4.404 4.404 4.435 4.327 4.497 3,146,048 4.3991 2.14%
1997-09-12 0 14.00 13.85 14.00 13.60 14.00 1,569,000 21,562,050 13.743 4.312 4.266 4.312 4.189 4.312 5,094,065 4.2328 1.82%
1997-09-11 0 13.75 13.75 13.85 13.70 14.00 1,650,627 22,844,490 13.840 4.235 4.235 4.266 4.220 4.312 5,359,083 4.2628 -2.48%
1997-09-10 0 14.10 14.05 14.15 14.05 14.25 683,000 9,663,800 14.149 4.343 4.327 4.358 4.327 4.389 2,217,493 4.3580 -0.35%
1997-09-09 0 14.15 14.15 14.25 14.05 14.20 760,100 10,759,620 14.156 4.358 4.358 4.389 4.327 4.374 2,467,813 4.3600 0.71%
1997-09-08 0 14.05 14.05 14.20 13.90 14.30 880,000 12,500,110 14.205 4.327 4.327 4.374 4.281 4.404 2,857,092 4.3751 -0.35%
1997-09-05 0 14.10 14.10 14.15 14.00 14.20 1,128,000 15,889,280 14.086 4.343 4.343 4.358 4.312 4.374 3,662,273 4.3386 -0.70%
1997-09-04 0 14.20 14.15 14.20 14.00 14.40 1,458,000 20,670,400 14.177 4.374 4.358 4.374 4.312 4.435 4,733,682 4.3667 -1.39%
1997-09-03 0 14.40 14.30 14.50 13.70 14.70 1,969,000 27,799,200 14.118 4.435 4.404 4.466 4.220 4.528 6,392,743 4.3486 5.11%
1997-09-02 0 13.70 13.65 13.80 12.80 13.95 2,035,000 27,100,900 13.317 4.220 4.204 4.250 3.942 4.297 6,607,025 4.1018 0.74%
1997-09-01 0 13.60 - 13.60 13.60 14.15 1,612,000 22,405,950 13.899 4.189 - 4.189 4.189 4.358 5,233,673 4.2811 -2.86%
1997-08-29 0 14.00 13.95 14.05 13.70 14.20 2,609,000 36,526,800 14.000 4.312 4.297 4.327 4.220 4.374 8,470,629 4.3122 -2.44%
1997-08-28 0 14.35 14.40 14.45 14.35 15.20 2,738,000 39,841,175 14.551 4.420 4.435 4.451 4.420 4.682 8,889,452 4.4818 -4.97%
1997-08-27 0 15.10 15.10 15.20 14.70 15.10 1,722,000 25,714,900 14.933 4.651 4.651 4.682 4.528 4.651 5,590,810 4.5995 1.00%
1997-08-26 0 14.95 14.95 15.00 14.80 15.05 1,071,000 16,004,450 14.943 4.605 4.605 4.620 4.558 4.635 3,477,211 4.6027 1.01%
1997-08-25 0 14.80 14.80 14.85 14.55 15.00 888,000 13,133,825 14.790 4.558 4.558 4.574 4.481 4.620 2,883,066 4.5555 1.72%
1997-08-22 0 14.55 14.50 14.55 14.50 14.75 2,034,000 29,713,050 14.608 4.481 4.466 4.481 4.466 4.543 6,603,779 4.4994 -2.35%
1997-08-21 0 14.90 14.80 14.90 14.85 15.30 1,957,200 29,564,240 15.105 4.589 4.558 4.589 4.574 4.712 6,354,432 4.6525 0.00%
1997-08-20 0 14.90 14.90 14.95 14.50 14.95 1,586,000 23,470,265 14.798 4.589 4.589 4.605 4.466 4.605 5,149,259 4.5580 3.11%
1997-08-19 0 14.45 14.40 14.45 14.30 14.70 2,353,500 34,011,050 14.451 4.451 4.435 4.451 4.404 4.528 7,641,098 4.4511 -1.70%
1997-08-15 0 14.70 14.65 14.75 14.65 15.00 1,755,000 26,057,950 14.848 4.528 4.512 4.543 4.512 4.620 5,697,951 4.5732 -0.68%
1997-08-14 0 14.80 14.80 14.90 14.75 14.90 1,155,000 17,085,850 14.793 4.558 4.558 4.589 4.543 4.589 3,749,933 4.5563 0.34%
1997-08-13 0 14.75 14.70 14.75 14.70 14.85 1,967,000 29,016,000 14.751 4.543 4.528 4.543 4.528 4.574 6,386,250 4.5435 -1.34%
1997-08-12 0 14.95 14.90 14.95 14.85 15.30 1,696,000 25,485,702 15.027 4.605 4.589 4.605 4.574 4.712 5,506,396 4.6284 -1.32%
1997-08-11 0 15.15 15.10 15.15 15.05 15.45 1,625,720 24,641,264 15.157 4.666 4.651 4.666 4.635 4.759 5,278,218 4.6685 -2.57%
1997-08-08 0 15.55 15.50 15.60 15.50 15.85 2,300,650 35,947,180 15.625 4.789 4.774 4.805 4.774 4.882 7,469,510 4.8125 -1.58%
1997-08-07 0 15.80 15.55 15.80 15.70 16.20 4,384,000 70,200,450 16.013 4.866 4.789 4.866 4.836 4.990 14,233,513 4.9321 0.00%
1997-08-06 0 15.80 15.75 15.85 15.60 15.80 2,984,800 46,854,420 15.698 4.866 4.851 4.882 4.805 4.866 9,690,737 4.8350 2.27%
1997-08-05 0 15.45 15.45 15.50 15.45 15.70 2,746,200 42,591,590 15.509 4.759 4.759 4.774 4.759 4.836 8,916,075 4.7769 0.65%
1997-08-04 0 15.35 15.35 15.40 15.25 15.60 3,615,955 55,764,841 15.422 4.728 4.728 4.743 4.697 4.805 11,739,905 4.7500 -1.29%
1997-08-01 0 15.55 15.50 15.55 15.15 15.70 6,603,400 102,701,430 15.553 4.789 4.774 4.789 4.666 4.836 21,439,229 4.7904 2.64%
1997-07-31 0 15.15 15.15 15.20 14.80 15.20 9,482,150 143,009,841 15.082 4.666 4.666 4.682 4.558 4.682 30,785,654 4.6453 3.41%
1997-07-30 0 14.65 14.60 14.65 14.25 14.70 4,546,980 66,143,451 14.547 4.512 4.497 4.512 4.389 4.528 14,762,659 4.4805 2.81%
1997-07-29 0 14.25 14.20 14.25 14.20 14.25 2,658,330 37,838,130 14.234 4.389 4.374 4.389 4.374 4.389 8,630,788 4.3841 0.35%
1997-07-28 0 14.20 14.15 14.20 14.10 14.30 1,537,815 21,818,397 14.188 4.374 4.358 4.374 4.343 4.404 4,992,817 4.3700 0.35%
1997-07-25 0 14.15 14.15 14.20 14.10 14.30 1,469,000 20,822,652 14.175 4.358 4.358 4.374 4.343 4.404 4,769,396 4.3659 0.71%
1997-07-24 0 14.05 14.05 14.10 14.05 14.20 1,302,000 18,363,100 14.104 4.327 4.327 4.343 4.327 4.374 4,227,198 4.3440 0.00%
1997-07-23 0 14.05 14.00 14.05 13.95 14.20 1,276,260 17,793,536 13.942 4.327 4.312 4.327 4.297 4.374 4,143,628 4.2942 0.72%
1997-07-22 0 13.95 13.95 14.00 13.90 14.00 2,465,000 34,402,400 13.956 4.297 4.297 4.312 4.281 4.312 8,003,104 4.2986 0.00%
1997-07-21 0 13.95 13.90 13.95 13.80 14.00 1,912,000 26,609,700 13.917 4.297 4.281 4.297 4.250 4.312 6,207,682 4.2866 -0.36%
1997-07-18 0 14.00 14.00 14.05 13.95 14.10 2,979,500 41,803,269 14.030 4.312 4.312 4.327 4.297 4.343 9,673,529 4.3214 0.00%
1997-07-17 0 14.00 13.95 14.00 13.85 14.00 1,188,300 16,540,630 13.920 4.312 4.297 4.312 4.266 4.312 3,858,048 4.2873 0.00%
1997-07-16 0 14.00 13.90 14.00 13.80 14.15 3,311,378 46,230,859 13.961 4.312 4.281 4.312 4.250 4.358 10,751,036 4.3001 0.00%
1997-07-15 0 14.00 14.00 14.05 13.90 14.10 1,543,600 21,601,160 13.994 4.312 4.312 4.327 4.281 4.343 5,011,599 4.3102 -0.71%
1997-07-14 0 14.10 14.05 14.10 14.05 14.15 2,097,000 29,572,800 14.102 4.343 4.327 4.343 4.327 4.358 6,808,320 4.3436 0.71%
1997-07-11 0 14.00 13.95 14.00 13.90 14.05 2,281,000 31,901,600 13.986 4.312 4.297 4.312 4.281 4.327 7,405,712 4.3077 1.08%
1997-07-10 0 13.85 13.80 13.90 13.70 13.90 2,412,000 33,417,450 13.855 4.266 4.250 4.281 4.220 4.281 7,831,030 4.2673 0.00%
1997-07-09 0 13.85 13.80 13.85 13.80 13.90 1,931,000 26,807,010 13.882 4.266 4.250 4.266 4.250 4.281 6,269,369 4.2759 -0.36%
1997-07-08 0 13.90 13.85 14.00 13.75 14.10 1,466,100 20,358,465 13.886 4.281 4.266 4.312 4.235 4.343 4,759,980 4.2770 0.72%
1997-07-07 0 13.80 13.75 13.80 13.80 14.05 2,068,300 28,783,350 13.916 4.250 4.235 4.250 4.250 4.327 6,715,140 4.2863 -1.43%
1997-07-04 0 14.00 14.00 14.05 14.00 14.30 1,465,700 20,671,682 14.104 4.312 4.312 4.327 4.312 4.404 4,758,682 4.3440 -2.10%
1997-07-03 0 14.30 14.20 14.30 14.00 14.40 2,477,000 35,216,950 14.218 4.404 4.374 4.404 4.312 4.435 8,042,065 4.3791 0.70%
1997-06-27 0 14.20 14.20 14.30 14.15 14.30 1,998,500 28,444,719 14.233 4.374 4.374 4.404 4.358 4.404 6,488,521 4.3839 -0.35%
1997-06-26 0 14.25 14.20 14.25 14.05 14.55 3,519,216 50,081,517 14.231 4.389 4.374 4.389 4.327 4.481 11,425,823 4.3832 0.71%
1997-06-25 0 14.15 14.05 14.15 14.05 14.20 3,564,080 50,290,002 14.110 4.358 4.327 4.358 4.327 4.374 11,571,482 4.3460 0.71%
1997-06-24 0 14.05 14.00 14.05 13.95 14.20 4,851,000 68,015,050 14.021 4.327 4.312 4.327 4.297 4.374 15,749,720 4.3185 -1.06%
1997-06-23 0 14.20 14.15 14.20 14.20 14.55 2,977,274 42,584,236 14.303 4.374 4.358 4.374 4.374 4.481 9,666,302 4.4054 -1.05%
1997-06-20 0 14.35 14.35 14.40 14.10 14.40 5,532,500 78,859,900 14.254 4.420 4.420 4.435 4.343 4.435 17,962,343 4.3903 1.77%
1997-06-19 0 14.10 14.10 14.15 13.90 14.20 2,590,000 36,522,250 14.101 4.343 4.343 4.358 4.281 4.374 8,408,941 4.3433 -0.35%
1997-06-18 0 14.15 14.00 14.15 13.90 14.35 1,502,500 21,090,650 14.037 4.358 4.312 4.358 4.281 4.420 4,878,160 4.3235 -1.39%
1997-06-17 0 14.35 14.25 14.35 14.30 14.40 2,346,200 33,574,430 14.310 4.420 4.389 4.420 4.404 4.435 7,617,397 4.4076 0.00%
1997-06-16 0 14.35 14.30 14.35 14.25 14.40 1,097,600 15,699,450 14.303 4.420 4.404 4.420 4.389 4.435 3,563,573 4.4055 1.06%
1997-06-13 0 14.20 14.20 14.25 14.15 14.35 1,965,000 27,940,250 14.219 4.374 4.374 4.389 4.358 4.420 6,379,757 4.3795 -0.70%
1997-06-12 0 14.30 14.15 14.30 14.20 14.50 3,145,800 45,060,330 14.324 4.404 4.358 4.404 4.374 4.466 10,213,455 4.4119 -1.04%
1997-06-11 0 14.45 14.40 14.45 14.45 14.60 1,825,700 26,485,690 14.507 4.451 4.435 4.451 4.451 4.497 5,927,492 4.4683 -1.03%
1997-06-10 0 14.60 14.55 14.60 14.50 14.80 1,656,620 24,211,804 14.615 4.497 4.481 4.497 4.466 4.558 5,378,541 4.5016 -0.34%
1997-06-06 0 14.65 14.60 14.65 14.60 14.90 2,090,000 30,690,150 14.684 4.512 4.497 4.512 4.497 4.589 6,785,594 4.5228 -1.01%
1997-06-05 0 14.80 14.75 14.80 14.75 14.90 1,493,000 22,100,750 14.803 4.558 4.543 4.558 4.543 4.589 4,847,316 4.5594 -0.34%
1997-06-04 0 14.85 14.85 14.90 14.80 15.00 2,675,000 39,772,650 14.868 4.574 4.574 4.589 4.558 4.620 8,684,910 4.5795 -0.34%
1997-06-03 0 14.90 14.90 14.95 14.75 15.30 2,595,000 39,108,050 15.071 4.589 4.589 4.605 4.543 4.712 8,425,175 4.6418 -1.32%
1997-06-02 0 15.10 15.10 15.15 14.80 15.15 5,762,825 86,402,248 14.993 4.651 4.651 4.666 4.558 4.666 18,710,138 4.6179 1.68%
1997-05-30 0 14.85 14.75 14.80 14.65 14.90 1,701,365 25,163,943 14.790 4.574 4.543 4.558 4.512 4.589 5,523,814 4.5555 1.02%
1997-05-29 0 14.70 14.65 14.70 14.60 14.80 1,178,330 17,321,902 14.700 4.528 4.512 4.528 4.497 4.558 3,825,679 4.5278 -1.01%
1997-05-28 0 14.85 14.80 14.85 14.85 14.95 2,137,475 31,818,819 14.886 4.574 4.558 4.574 4.574 4.605 6,939,730 4.5850 0.00%
1997-05-27 0 14.85 14.85 14.90 14.80 15.00 1,649,000 24,540,050 14.882 4.574 4.574 4.589 4.558 4.620 5,353,801 4.5837 -0.67%
1997-05-26 0 14.95 14.90 14.95 14.80 15.10 1,747,000 26,088,850 14.934 4.605 4.589 4.605 4.558 4.651 5,671,977 4.5996 -0.33%
1997-05-23 0 15.00 14.95 15.05 14.80 15.10 1,320,400 19,734,272 14.946 4.620 4.605 4.635 4.558 4.651 4,286,937 4.6034 1.35%
1997-05-22 0 14.80 14.75 14.80 14.70 15.20 1,875,000 27,878,900 14.869 4.558 4.543 4.558 4.528 4.682 6,087,554 4.5797 0.34%
1997-05-21 0 14.75 14.70 14.75 14.70 14.90 1,602,500 23,700,010 14.789 4.543 4.528 4.543 4.528 4.589 5,202,830 4.5552 0.00%
1997-05-20 0 14.75 14.75 14.80 14.50 14.85 1,463,000 21,569,730 14.743 4.543 4.543 4.558 4.466 4.574 4,749,916 4.5411 1.03%
1997-05-19 0 14.60 14.60 14.65 14.60 14.70 1,246,700 18,289,456 14.670 4.497 4.497 4.512 4.497 4.528 4,047,655 4.5185 -0.68%
1997-05-16 0 14.70 14.60 14.70 14.60 14.75 1,446,332 21,201,698 14.659 4.528 4.497 4.528 4.497 4.543 4,695,800 4.5150 0.68%
1997-05-15 0 14.60 14.50 14.60 14.50 14.90 1,259,912 18,413,089 14.615 4.497 4.466 4.497 4.466 4.589 4,090,551 4.5014 -1.35%
1997-05-14 0 14.80 14.80 14.85 14.45 14.90 1,774,000 25,986,052 14.648 4.558 4.558 4.574 4.451 4.589 5,759,638 4.5118 2.07%
1997-05-13 0 14.50 14.50 14.55 14.50 14.80 1,732,000 25,268,250 14.589 4.466 4.466 4.481 4.466 4.558 5,623,277 4.4935 -1.69%
1997-05-12 0 14.75 14.70 14.75 14.75 15.00 1,686,975 25,058,439 14.854 4.543 4.528 4.543 4.543 4.620 5,477,094 4.5751 -1.01%
1997-05-09 0 14.90 14.85 14.90 14.85 15.15 1,106,500 16,521,500 14.931 4.589 4.574 4.589 4.574 4.666 3,592,469 4.5989 -0.33%
1997-05-08 0 14.95 14.90 14.95 14.90 14.95 544,000 8,126,850 14.939 4.605 4.589 4.605 4.589 4.605 1,766,202 4.6013 -0.33%
1997-05-07 0 15.00 15.00 15.05 15.00 15.15 1,271,650 19,143,578 15.054 4.620 4.620 4.635 4.620 4.666 4,128,660 4.6368 -0.99%
1997-05-06 0 15.15 15.10 15.15 15.00 15.25 2,032,200 30,756,360 15.135 4.666 4.651 4.666 4.620 4.697 6,597,935 4.6615 2.36%
1997-05-05 0 14.80 14.75 14.80 14.60 14.80 1,449,000 21,284,550 14.689 4.558 4.543 4.558 4.497 4.558 4,704,462 4.5243 2.42%
1997-05-02 0 14.45 14.45 14.50 14.35 14.65 1,518,200 21,993,660 14.487 4.451 4.451 4.466 4.420 4.512 4,929,133 4.4620 0.70%
1997-05-01 0 14.35 14.35 14.40 14.30 14.40 1,681,400 24,165,640 14.372 4.420 4.420 4.435 4.404 4.435 5,458,994 4.4268 0.35%
1997-04-30 0 14.30 14.30 14.35 14.20 14.40 1,425,000 20,305,750 14.250 4.404 4.404 4.420 4.374 4.435 4,626,541 4.3890 1.06%
1997-04-29 0 14.15 14.15 14.20 14.15 14.30 2,175,000 30,876,540 14.196 4.358 4.358 4.374 4.358 4.404 7,061,563 4.3725 -0.70%
1997-04-28 0 14.25 14.20 14.25 14.10 14.25 1,209,000 17,154,850 14.189 4.389 4.374 4.389 4.343 4.389 3,925,255 4.3704 0.35%
1997-04-25 0 14.20 14.25 14.30 14.20 14.40 1,415,625 20,182,223 14.257 4.374 4.389 4.404 4.374 4.435 4,596,103 4.3912 -0.70%
1997-04-24 0 14.30 14.25 14.30 14.20 14.30 866,000 12,328,100 14.236 4.404 4.389 4.404 4.374 4.404 2,811,638 4.3847 0.35%
1997-04-23 0 14.25 14.20 14.25 14.20 14.30 1,765,300 25,209,720 14.281 4.389 4.374 4.389 4.374 4.404 5,731,392 4.3985 1.06%
1997-04-22 0 14.10 14.10 14.15 14.10 14.15 664,200 9,377,160 14.118 4.343 4.343 4.358 4.343 4.358 2,156,455 4.3484 -0.35%
1997-04-21 0 14.15 14.10 14.15 14.05 14.20 807,000 11,398,850 14.125 4.358 4.343 4.358 4.327 4.374 2,620,083 4.3506 0.00%
1997-04-18 0 14.15 14.10 14.15 14.00 14.15 359,000 5,058,100 14.089 4.358 4.343 4.358 4.312 4.358 1,165,564 4.3396 1.07%
1997-04-17 0 14.00 14.00 14.10 14.00 14.15 654,000 9,196,950 14.063 4.312 4.312 4.343 4.312 4.358 2,123,339 4.3314 -1.06%
1997-04-16 0 14.15 14.10 14.15 14.10 14.35 1,472,000 20,852,708 14.166 4.358 4.343 4.358 4.343 4.420 4,779,136 4.3633 0.71%
1997-04-15 0 14.05 14.00 14.05 14.00 14.15 1,110,000 15,588,700 14.044 4.327 4.312 4.327 4.312 4.358 3,603,832 4.3256 -0.35%
1997-04-14 0 14.10 14.10 14.15 14.00 14.35 2,191,000 31,015,500 14.156 4.343 4.343 4.358 4.312 4.420 7,113,510 4.3601 -1.05%
1997-04-11 0 14.25 14.25 14.30 14.20 14.30 1,059,000 15,089,400 14.249 4.389 4.389 4.404 4.374 4.404 3,438,251 4.3887 0.00%
1997-04-10 0 14.25 14.25 14.30 14.25 14.50 952,000 13,640,670 14.328 4.389 4.389 4.404 4.389 4.466 3,090,854 4.4132 -1.32%
1997-04-09 0 14.70 14.65 14.70 14.60 14.75 1,090,000 15,949,100 14.632 4.448 4.432 4.448 4.417 4.463 3,602,618 4.4271 0.34%
1997-04-08 0 14.65 14.60 14.65 14.60 14.65 874,000 12,766,400 14.607 4.432 4.417 4.432 4.417 4.432 2,888,705 4.4194 0.34%
1997-04-07 0 14.60 14.45 14.60 14.40 14.60 594,000 8,600,550 14.479 4.417 4.372 4.417 4.357 4.417 1,963,261 4.3807 1.74%
1997-04-04 0 14.35 14.35 14.40 14.15 14.35 390,000 5,558,600 14.253 4.342 4.342 4.357 4.281 4.342 1,289,010 4.3123 1.41%
1997-04-03 0 14.15 14.00 14.20 13.90 14.20 1,179,000 16,557,350 14.044 4.281 4.236 4.296 4.206 4.296 3,896,777 4.2490 1.07%
1997-04-02 0 14.00 13.95 14.00 13.85 14.00 1,776,000 24,739,400 13.930 4.236 4.221 4.236 4.190 4.236 5,869,954 4.2146 1.08%
1997-04-01 0 13.85 13.80 13.90 13.70 13.90 2,372,000 32,765,750 13.814 4.190 4.175 4.206 4.145 4.206 7,839,825 4.1794 -1.42%
1997-03-27 0 14.05 14.05 14.15 14.05 14.45 1,372,000 19,390,750 14.133 4.251 4.251 4.281 4.251 4.372 4,534,671 4.2761 -2.77%
1997-03-26 0 14.45 14.40 14.45 14.30 14.60 1,374,000 19,823,000 14.427 4.372 4.357 4.372 4.327 4.417 4,541,282 4.3651 -1.03%
1997-03-25 0 14.60 14.50 14.60 14.40 14.60 2,091,000 30,354,800 14.517 4.417 4.387 4.417 4.357 4.417 6,911,077 4.3922 1.04%
1997-03-24 0 14.45 14.35 14.45 14.20 14.45 1,476,411 21,148,004 14.324 4.372 4.342 4.372 4.296 4.372 4,879,766 4.3338 2.48%
1997-03-21 0 14.10 14.10 14.15 14.00 14.35 2,246,000 31,739,960 14.132 4.266 4.266 4.281 4.236 4.342 7,423,376 4.2757 0.71%
1997-03-20 0 14.00 14.00 14.05 14.00 14.20 1,532,500 21,576,160 14.079 4.236 4.236 4.251 4.236 4.296 5,065,149 4.2597 -1.75%
1997-03-19 0 14.25 14.20 14.30 14.20 14.40 1,611,100 23,012,950 14.284 4.311 4.296 4.327 4.296 4.357 5,324,934 4.3217 -1.04%
1997-03-18 0 14.40 14.35 14.50 14.35 14.95 1,762,500 25,537,850 14.490 4.357 4.342 4.387 4.342 4.523 5,825,334 4.3839 -3.68%
1997-03-17 0 14.95 14.90 14.95 14.90 15.00 890,000 13,296,000 14.939 4.523 4.508 4.523 4.508 4.538 2,941,587 4.5200 0.00%
1997-03-14 0 14.95 14.90 14.95 14.80 14.95 1,796,500 26,711,975 14.869 4.523 4.508 4.523 4.478 4.523 5,937,709 4.4987 -0.99%
1997-03-13 0 15.10 15.05 15.10 15.10 15.60 2,841,000 43,696,137 15.381 4.569 4.553 4.569 4.569 4.720 9,389,943 4.6535 -3.21%
1997-03-12 0 15.60 15.55 15.65 15.55 15.60 1,741,000 27,127,384 15.581 4.720 4.705 4.735 4.705 4.720 5,754,273 4.7143 -0.64%
1997-03-11 0 15.70 15.60 15.75 15.55 15.80 1,263,000 19,778,761 15.660 4.750 4.720 4.765 4.705 4.780 4,174,410 4.7381 -0.63%
1997-03-10 0 15.80 15.65 15.80 15.60 15.85 490,000 7,696,600 15.707 4.780 4.735 4.780 4.720 4.796 1,619,525 4.7524 -0.63%
1997-03-07 0 15.90 15.85 15.90 15.60 15.95 1,255,000 19,730,649 15.722 4.811 4.796 4.811 4.720 4.826 4,147,968 4.7567 1.92%
1997-03-06 0 15.60 15.55 15.60 15.55 15.75 871,000 13,620,078 15.637 4.720 4.705 4.720 4.705 4.765 2,878,789 4.7312 0.00%
1997-03-05 0 15.60 15.55 15.60 15.55 15.75 850,200 13,261,690 15.598 4.720 4.705 4.720 4.705 4.765 2,810,042 4.7194 -1.27%
1997-03-04 0 15.80 15.75 15.80 15.75 16.00 299,000 4,729,800 15.819 4.780 4.765 4.780 4.765 4.841 988,241 4.7861 0.32%
1997-03-03 0 15.75 15.65 15.75 15.65 15.80 822,000 12,946,866 15.750 4.765 4.735 4.765 4.735 4.780 2,716,837 4.7654 0.96%
1997-02-28 0 15.60 15.55 15.60 15.55 15.70 1,309,200 20,412,480 15.592 4.720 4.705 4.720 4.705 4.750 4,327,108 4.7173 -0.64%
1997-02-27 0 15.70 15.65 15.70 15.65 15.80 795,000 12,524,350 15.754 4.750 4.735 4.750 4.735 4.780 2,627,597 4.7665 -1.26%
1997-02-26 0 15.90 15.75 15.80 15.75 15.95 759,700 12,025,605 15.829 4.811 4.765 4.780 4.765 4.826 2,510,925 4.7893 0.63%
1997-02-25 0 15.80 15.75 15.80 15.70 15.80 567,525 8,944,569 15.761 4.780 4.765 4.780 4.750 4.780 1,875,758 4.7685 1.28%
1997-02-24 0 15.60 15.55 15.60 15.55 15.65 1,001,000 15,587,650 15.572 4.720 4.705 4.720 4.705 4.735 3,308,459 4.7115 0.00%
1997-02-21 0 15.60 15.60 15.65 15.55 15.90 1,811,000 28,385,170 15.674 4.720 4.720 4.735 4.705 4.811 5,985,634 4.7422 -1.89%
1997-02-20 0 15.90 15.80 15.90 15.60 15.95 1,121,650 17,716,848 15.795 4.811 4.780 4.811 4.720 4.826 3,707,226 4.7790 1.92%
1997-02-19 0 15.60 15.60 15.65 15.50 15.80 1,538,000 24,080,900 15.657 4.720 4.720 4.735 4.690 4.780 5,083,327 4.7372 -0.95%
1997-02-18 0 15.75 15.75 15.80 15.60 15.85 1,261,000 19,839,450 15.733 4.765 4.765 4.780 4.720 4.796 4,167,799 4.7602 0.64%
1997-02-17 0 15.65 15.65 15.70 15.65 15.75 1,722,920 27,021,380 15.683 4.735 4.735 4.750 4.735 4.765 5,694,516 4.7452 -0.32%
1997-02-14 0 15.70 15.85 15.90 15.60 16.10 1,732,000 27,354,710 15.794 4.750 4.796 4.811 4.720 4.871 5,724,527 4.7785 -0.63%
1997-02-13 0 15.80 15.75 15.80 15.75 15.90 886,200 14,050,960 15.855 4.780 4.765 4.780 4.765 4.811 2,929,027 4.7971 0.64%
1997-02-12 0 15.70 15.70 15.75 15.70 15.80 579,000 9,100,440 15.718 4.750 4.750 4.765 4.750 4.780 1,913,684 4.7555 -1.88%
1997-02-11 0 16.00 15.60 16.00 15.55 16.00 2,156,000 33,835,550 15.694 4.841 4.720 4.841 4.705 4.841 7,125,912 4.7482 1.91%
1997-02-10 0 15.70 15.70 15.75 15.70 16.05 1,390,000 21,984,246 15.816 4.750 4.750 4.765 4.750 4.856 4,594,164 4.7853 -1.57%
1997-02-05 0 15.95 15.90 15.95 15.80 16.00 1,506,000 24,034,850 15.959 4.826 4.811 4.826 4.780 4.841 4,977,562 4.8286 0.95%
1997-02-04 0 15.80 15.80 15.85 15.70 15.90 2,065,750 32,765,675 15.861 4.780 4.780 4.796 4.750 4.811 6,827,622 4.7990 -0.32%
1997-02-03 0 15.85 15.90 15.95 15.85 16.20 1,627,000 26,049,500 16.011 4.796 4.811 4.826 4.796 4.901 5,377,486 4.8442 -0.31%
1997-01-31 0 15.90 15.90 16.00 15.90 16.05 847,200 13,543,590 15.986 4.811 4.811 4.841 4.811 4.856 2,800,126 4.8368 0.00%
1997-01-30 0 15.90 15.90 16.00 15.85 16.05 742,950 11,821,858 15.912 4.811 4.811 4.841 4.796 4.856 2,455,564 4.8143 0.00%
1997-01-29 0 15.90 15.85 15.90 15.85 16.15 1,590,400 25,405,740 15.974 4.811 4.796 4.811 4.796 4.886 5,256,517 4.8332 -0.63%
1997-01-28 0 16.00 16.05 16.10 15.80 16.05 707,800 11,283,680 15.942 4.841 4.856 4.871 4.780 4.856 2,339,388 4.8233 1.27%
1997-01-27 0 15.80 15.80 15.85 15.80 15.90 1,586,200 25,213,806 15.896 4.780 4.780 4.796 4.780 4.811 5,242,635 4.8094 -0.94%
1997-01-24 0 15.95 15.85 15.90 15.90 16.20 2,988,500 48,016,450 16.067 4.826 4.796 4.811 4.811 4.901 9,877,453 4.8612 -2.74%
1997-01-23 0 16.40 16.35 16.40 16.35 16.40 1,505,500 24,668,075 16.385 4.962 4.947 4.962 4.947 4.962 4,975,909 4.9575 0.00%
1997-01-22 0 16.40 16.40 16.45 16.40 16.70 1,922,950 31,677,180 16.473 4.962 4.962 4.977 4.962 5.053 6,355,646 4.9841 -0.91%
1997-01-21 0 16.55 16.55 16.60 16.50 16.75 1,772,400 29,461,840 16.623 5.007 5.007 5.022 4.992 5.068 5,858,055 5.0293 -1.49%
1997-01-20 0 16.80 16.85 16.90 16.75 17.05 1,624,500 27,387,106 16.859 5.083 5.098 5.113 5.068 5.159 5,369,223 5.1008 0.00%
1997-01-17 0 16.80 16.80 16.85 16.50 16.95 2,609,000 43,878,960 16.818 5.083 5.083 5.098 4.992 5.128 8,623,147 5.0885 1.82%
1997-01-16 0 16.50 16.50 16.60 16.45 16.75 2,299,000 38,176,500 16.606 4.992 4.992 5.022 4.977 5.068 7,598,549 5.0242 0.61%
1997-01-15 0 16.40 16.40 16.45 16.10 16.45 2,345,000 38,256,028 16.314 4.962 4.962 4.977 4.871 4.977 7,750,586 4.9359 2.50%
1997-01-14 0 16.00 16.00 16.05 15.90 16.05 3,038,425 48,568,258 15.985 4.841 4.841 4.856 4.811 4.856 10,042,463 4.8363 0.31%
1997-01-13 0 15.95 15.95 16.00 15.80 16.00 1,031,600 16,439,080 15.936 4.826 4.826 4.841 4.780 4.841 3,409,597 4.8214 0.95%
1997-01-10 0 15.80 15.80 15.85 15.80 16.10 3,214,100 51,228,500 15.939 4.780 4.780 4.796 4.780 4.871 10,623,095 4.8224 -1.86%
1997-01-09 0 16.10 16.10 16.15 16.00 16.50 1,772,700 28,649,530 16.162 4.871 4.871 4.886 4.841 4.992 5,859,046 4.8898 -2.72%
1997-01-08 0 16.55 16.55 16.60 16.45 16.70 923,000 15,268,000 16.542 5.007 5.007 5.022 4.977 5.053 3,050,657 5.0048 -0.30%
1997-01-07 0 16.60 16.55 16.60 16.40 16.65 1,773,000 29,314,950 16.534 5.022 5.007 5.022 4.962 5.038 5,860,038 5.0025 -1.19%
1997-01-06 0 16.80 16.75 16.80 16.70 17.00 865,500 14,539,100 16.798 5.083 5.068 5.083 5.053 5.143 2,860,611 5.0825 1.51%
1997-01-03 0 16.55 16.50 16.55 16.40 16.55 1,832,500 30,247,700 16.506 5.007 4.992 5.007 4.962 5.007 6,056,695 4.9941 -0.60%
1997-01-02 0 16.65 16.65 16.70 16.60 16.95 1,451,300 24,311,690 16.752 5.038 5.038 5.053 5.022 5.128 4,796,770 5.0683 -2.06%
1996-12-31 0 17.00 16.75 17.00 16.60 17.05 504,000 8,439,500 16.745 5.143 5.068 5.143 5.022 5.159 1,665,798 5.0663 0.89%
1996-12-30 0 16.85 16.80 16.90 16.60 17.10 941,000 15,879,550 16.875 5.098 5.083 5.113 5.022 5.174 3,110,150 5.1057 -0.88%
1996-12-27 0 17.00 17.00 17.10 16.95 17.15 684,200 11,660,240 17.042 5.143 5.143 5.174 5.128 5.189 2,261,386 5.1562 0.29%
1996-12-24 0 16.95 16.95 17.00 16.80 17.05 1,965,000 33,152,600 16.872 5.128 5.128 5.143 5.083 5.159 6,494,628 5.1046 -1.45%
1996-12-23 0 17.20 17.15 17.20 16.70 17.25 917,000 15,523,400 16.928 5.204 5.189 5.204 5.053 5.219 3,030,826 5.1218 2.38%
1996-12-20 0 16.80 16.75 16.80 16.55 16.80 907,300 15,115,490 16.660 5.083 5.068 5.083 5.007 5.083 2,998,766 5.0406 2.13%
1996-12-19 0 16.45 16.40 16.50 16.20 16.50 697,000 11,342,300 16.273 4.977 4.962 4.992 4.901 4.992 2,303,692 4.9235 1.54%
1996-12-18 0 16.20 16.20 16.25 16.20 16.50 681,000 11,059,150 16.240 4.901 4.901 4.917 4.901 4.992 2,250,810 4.9134 -0.31%
1996-12-17 0 16.25 16.20 16.30 16.20 16.30 1,018,000 16,517,150 16.225 4.917 4.901 4.932 4.901 4.932 3,364,647 4.9090 -0.61%
1996-12-16 0 16.35 16.30 16.35 16.00 16.35 799,000 12,894,700 16.139 4.947 4.932 4.947 4.841 4.947 2,640,818 4.8828 0.93%
1996-12-13 0 16.20 16.15 16.25 16.00 16.30 2,145,800 34,702,590 16.172 4.901 4.886 4.917 4.841 4.932 7,092,199 4.8931 -0.92%
1996-12-12 0 16.35 16.35 16.40 15.65 16.65 1,758,000 28,930,050 16.456 4.947 4.947 4.962 4.735 5.038 5,810,461 4.9790 -2.68%
1996-12-11 0 16.80 16.80 16.85 16.60 17.15 2,086,000 35,147,000 16.849 5.083 5.083 5.098 5.022 5.189 6,894,551 5.0978 0.30%
1996-12-10 0 16.75 16.75 16.90 16.75 16.90 2,214,000 37,222,950 16.813 5.068 5.068 5.113 5.068 5.113 7,317,611 5.0868 1.21%
1996-12-09 0 16.55 16.55 16.60 16.30 16.80 1,768,200 29,179,810 16.503 5.007 5.007 5.022 4.932 5.083 5,844,173 4.9930 -0.60%
1996-12-06 0 16.65 16.65 16.70 16.20 17.30 2,465,500 41,259,100 16.735 5.038 5.038 5.053 4.901 5.234 8,148,857 5.0632 -4.03%
1996-12-05 0 17.35 17.35 17.40 17.30 17.50 1,428,700 24,770,330 17.338 5.249 5.249 5.265 5.234 5.295 4,722,074 5.2456 0.29%
1996-12-04 0 17.30 17.30 17.35 17.20 17.50 2,336,000 40,338,950 17.268 5.234 5.234 5.249 5.204 5.295 7,720,840 5.2247 -1.14%
1996-12-03 0 17.50 17.50 17.70 17.15 17.70 2,271,825 39,572,751 17.419 5.295 5.295 5.355 5.189 5.355 7,508,731 5.2702 1.74%
1996-12-02 0 17.20 17.20 17.25 17.10 17.30 2,074,000 35,619,200 17.174 5.204 5.204 5.219 5.174 5.234 6,854,889 5.1962 -0.29%
1996-11-29 0 17.25 17.20 17.25 17.00 17.40 1,668,000 28,805,150 17.269 5.219 5.204 5.219 5.143 5.265 5,512,997 5.2250 -0.29%
1996-11-28 0 17.30 17.30 17.35 17.25 18.00 5,522,000 96,864,490 17.542 5.234 5.234 5.249 5.219 5.446 18,251,060 5.3073 0.29%
1996-11-27 0 17.25 17.20 17.40 16.65 17.40 2,586,100 43,794,600 16.935 5.219 5.204 5.265 5.038 5.265 8,547,459 5.1237 1.47%
1996-11-26 0 17.00 16.95 17.00 16.75 17.00 2,513,400 42,532,870 16.922 5.143 5.128 5.143 5.068 5.143 8,307,174 5.1200 0.59%
1996-11-25 0 16.90 16.85 16.95 16.80 16.95 1,829,849 30,860,726 16.865 5.113 5.098 5.128 5.083 5.128 6,047,933 5.1027 1.81%
1996-11-22 0 16.60 16.60 16.65 16.45 16.70 2,853,900 47,374,720 16.600 5.022 5.022 5.038 4.977 5.053 9,432,579 5.0225 0.91%
1996-11-21 0 16.45 16.45 16.50 16.35 16.90 2,068,640 34,168,382 16.517 4.977 4.977 4.992 4.947 5.113 6,837,174 4.9974 -0.60%
1996-11-20 0 16.55 16.55 16.60 16.15 16.65 3,294,600 54,454,096 16.528 5.007 5.007 5.022 4.886 5.038 10,889,160 5.0008 2.48%
1996-11-19 0 16.15 16.15 16.20 16.15 16.35 2,239,437 36,451,376 16.277 4.886 4.886 4.901 4.886 4.947 7,401,684 4.9247 -0.62%
1996-11-18 0 16.25 16.25 16.30 16.05 16.35 2,886,000 46,843,700 16.231 4.917 4.917 4.932 4.856 4.947 9,538,674 4.9109 1.25%
1996-11-15 0 16.05 16.05 16.10 16.00 16.45 2,850,100 46,218,592 16.216 4.856 4.856 4.871 4.841 4.977 9,420,019 4.9064 -0.93%
1996-11-14 0 16.20 16.15 16.20 15.80 16.25 3,415,500 54,690,400 16.012 4.901 4.886 4.901 4.780 4.917 11,288,753 4.8447 2.53%
1996-11-13 0 15.80 15.75 15.80 15.70 15.85 1,254,300 19,791,055 15.779 4.780 4.765 4.780 4.750 4.796 4,145,655 4.7739 0.96%
1996-11-12 0 15.65 15.55 15.70 15.60 15.80 1,522,800 23,897,040 15.693 4.735 4.705 4.750 4.720 4.780 5,033,089 4.7480 0.32%
1996-11-11 0 15.60 15.50 15.65 15.45 15.65 997,000 15,486,150 15.533 4.720 4.690 4.735 4.675 4.735 3,295,239 4.6996 0.32%
1996-11-08 0 15.55 15.50 15.60 15.40 15.75 1,061,100 16,540,630 15.588 4.705 4.690 4.720 4.659 4.765 3,507,099 4.7163 -1.89%
1996-11-07 0 15.85 15.75 15.85 15.65 16.10 4,929,000 77,914,350 15.807 4.796 4.765 4.796 4.735 4.871 16,291,104 4.7826 1.28%
1996-11-06 0 16.10 16.10 16.15 15.50 16.10 4,033,300 63,764,810 15.810 4.735 4.735 4.750 4.559 4.735 13,713,988 4.6496 4.21%
1996-11-05 0 15.45 15.45 15.50 15.45 15.55 2,220,100 34,420,805 15.504 4.544 4.544 4.559 4.544 4.573 7,548,763 4.5598 0.00%
1996-11-04 0 15.45 15.45 15.50 15.25 15.45 1,471,250 22,603,013 15.363 4.544 4.544 4.559 4.485 4.544 5,002,530 4.5183 0.65%
1996-11-01 0 15.35 15.30 15.40 15.30 15.40 1,719,600 26,358,810 15.328 4.514 4.500 4.529 4.500 4.529 5,846,967 4.5081 0.33%
1996-10-31 0 15.30 15.25 15.35 15.20 15.30 1,282,300 19,564,970 15.258 4.500 4.485 4.514 4.470 4.500 4,360,064 4.4873 0.00%
1996-10-30 0 15.30 15.30 15.35 15.00 15.30 1,657,150 25,054,755 15.119 4.500 4.500 4.514 4.412 4.500 5,634,625 4.4466 2.34%
1996-10-29 0 14.95 14.90 14.95 14.90 15.00 987,000 14,742,550 14.937 4.397 4.382 4.397 4.382 4.412 3,355,988 4.3929 -0.66%
1996-10-28 0 15.05 15.00 15.05 15.00 15.10 510,000 7,669,760 15.039 4.426 4.412 4.426 4.412 4.441 1,734,097 4.4229 0.00%
1996-10-25 0 15.05 15.00 15.05 15.00 15.10 1,395,000 21,008,750 15.060 4.426 4.412 4.426 4.412 4.441 4,743,266 4.4292 -0.66%
1996-10-24 0 15.15 15.10 15.15 15.10 15.20 636,600 9,654,330 15.165 4.456 4.441 4.456 4.441 4.470 2,164,561 4.4602 -0.33%
1996-10-23 0 15.20 15.15 15.20 15.05 15.20 1,317,500 19,961,750 15.151 4.470 4.456 4.470 4.426 4.470 4,479,751 4.4560 0.33%
1996-10-22 0 15.15 15.15 15.20 15.15 15.35 1,776,000 27,047,100 15.229 4.456 4.456 4.470 4.456 4.514 6,038,738 4.4789 -0.98%
1996-10-18 0 15.30 15.30 15.35 15.30 15.50 1,171,800 18,012,270 15.371 4.500 4.500 4.514 4.500 4.559 3,984,343 4.5208 -0.33%
1996-10-17 0 15.35 15.30 15.35 15.20 15.40 1,157,000 17,719,850 15.315 4.514 4.500 4.514 4.470 4.529 3,934,020 4.5043 0.66%
1996-10-16 0 15.25 15.25 15.35 15.25 15.60 3,904,700 60,279,150 15.438 4.485 4.485 4.514 4.485 4.588 13,276,723 4.5402 -0.65%
1996-10-15 0 15.35 15.35 15.40 15.25 15.40 1,715,500 26,299,475 15.331 4.514 4.514 4.529 4.485 4.529 5,833,027 4.5087 0.66%
1996-10-14 0 15.25 15.25 15.30 15.20 15.50 1,236,400 18,917,750 15.301 4.485 4.485 4.500 4.470 4.559 4,203,995 4.4999 0.33%
1996-10-11 0 15.20 15.20 15.25 15.10 15.40 780,875 11,918,108 15.263 4.470 4.470 4.485 4.441 4.529 2,655,124 4.4887 0.33%
1996-10-10 0 15.15 15.15 15.20 15.15 15.50 2,422,425 37,122,345 15.324 4.456 4.456 4.470 4.456 4.559 8,236,706 4.5069 -1.30%
1996-10-09 0 15.35 15.30 15.35 15.15 15.35 5,446,430 82,829,327 15.208 4.514 4.500 4.514 4.456 4.514 18,518,899 4.4727 0.66%
1996-10-08 0 15.25 15.25 15.30 15.10 15.35 2,490,100 38,031,884 15.273 4.485 4.485 4.500 4.441 4.514 8,466,814 4.4919 0.66%
1996-10-07 0 15.15 15.15 15.20 14.95 15.20 2,418,000 36,351,900 15.034 4.456 4.456 4.470 4.397 4.470 8,221,660 4.4215 2.36%
1996-10-04 0 14.80 14.80 14.85 14.80 14.90 1,302,200 19,323,940 14.839 4.353 4.353 4.367 4.353 4.382 4,427,728 4.3643 -0.67%
1996-10-03 0 14.90 14.90 14.95 14.70 14.95 1,379,325 20,482,980 14.850 4.382 4.382 4.397 4.323 4.397 4,689,968 4.3674 0.68%
1996-10-02 0 14.80 14.75 14.80 14.75 14.85 773,250 11,439,725 14.794 4.353 4.338 4.353 4.338 4.367 2,629,197 4.3510 0.00%
1996-10-01 0 14.80 14.80 14.85 14.75 14.90 1,275,000 18,894,350 14.819 4.353 4.353 4.367 4.338 4.382 4,335,243 4.3583 0.00%
1996-09-30 0 14.80 14.80 14.85 14.65 14.85 1,320,000 19,445,050 14.731 4.353 4.353 4.367 4.309 4.367 4,488,251 4.3324 1.72%
1996-09-27 0 14.55 14.50 14.60 14.50 14.85 1,644,100 24,054,950 14.631 4.279 4.264 4.294 4.264 4.367 5,590,253 4.3030 0.34%
1996-09-26 0 14.50 14.50 14.55 14.50 14.65 969,200 14,140,430 14.590 4.264 4.264 4.279 4.264 4.309 3,295,465 4.2909 0.00%
1996-09-25 0 14.50 14.50 14.55 14.50 14.75 699,001 10,226,205 14.630 4.264 4.264 4.279 4.264 4.338 2,376,736 4.3026 0.35%
1996-09-24 0 14.45 14.45 14.55 14.45 14.60 1,816,270 26,392,556 14.531 4.250 4.250 4.279 4.250 4.294 6,175,664 4.2736 -0.69%
1996-09-23 0 14.55 14.55 14.65 14.55 14.80 1,987,000 29,107,441 14.649 4.279 4.279 4.309 4.279 4.353 6,756,178 4.3083 -2.02%
1996-09-20 0 14.85 14.80 14.85 14.80 14.95 2,229,470 33,102,087 14.848 4.367 4.353 4.367 4.353 4.397 7,580,622 4.3667 -0.67%
1996-09-19 0 14.95 14.95 15.00 14.95 15.10 1,120,250 16,816,665 15.012 4.397 4.397 4.412 4.397 4.441 3,809,063 4.4149 -0.99%
1996-09-18 0 15.10 15.05 15.15 15.05 15.20 1,064,400 16,100,895 15.127 4.441 4.426 4.456 4.426 4.470 3,619,163 4.4488 -0.33%
1996-09-17 0 15.15 15.10 15.15 15.05 15.30 1,227,249 18,561,948 15.125 4.456 4.441 4.456 4.426 4.500 4,172,880 4.4482 -0.33%
1996-09-16 0 15.20 15.15 15.20 15.00 15.25 2,796,250 42,226,625 15.101 4.470 4.456 4.470 4.412 4.485 9,507,782 4.4413 2.70%
1996-09-13 0 14.80 14.80 14.85 14.50 14.85 1,183,000 17,483,220 14.779 4.353 4.353 4.367 4.264 4.367 4,022,425 4.3464 1.72%
1996-09-12 0 14.55 14.50 14.55 14.45 14.60 1,123,967 16,338,451 14.536 4.279 4.264 4.279 4.250 4.294 3,821,702 4.2752 0.69%
1996-09-11 0 14.45 14.40 14.50 14.40 14.50 1,339,412 19,352,559 14.449 4.250 4.235 4.264 4.235 4.264 4,554,256 4.2493 0.00%
1996-09-10 0 14.45 14.45 14.50 14.40 14.70 853,800 12,396,180 14.519 4.250 4.250 4.264 4.235 4.323 2,903,083 4.2700 -0.34%
1996-09-09 0 14.50 14.45 14.50 14.40 14.50 651,600 9,429,230 14.471 4.264 4.250 4.264 4.235 4.264 2,215,564 4.2559 1.05%
1996-09-06 0 14.35 14.35 14.40 14.30 14.40 1,510,000 21,682,710 14.359 4.220 4.220 4.235 4.206 4.235 5,134,287 4.2231 -0.35%
1996-09-05 0 14.40 14.40 14.45 14.35 14.45 675,000 9,727,050 14.410 4.235 4.235 4.250 4.220 4.250 2,295,129 4.2381 -0.69%
1996-09-04 0 14.50 14.50 14.55 14.40 14.55 1,107,000 15,993,640 14.448 4.264 4.264 4.279 4.235 4.279 3,764,011 4.2491 0.69%
1996-09-03 0 14.40 14.40 14.45 14.35 14.50 951,000 13,691,200 14.397 4.235 4.235 4.250 4.220 4.264 3,233,581 4.2341 0.00%
1996-09-02 0 14.40 14.40 14.45 14.40 14.50 396,225 5,722,838 14.443 4.235 4.235 4.250 4.235 4.264 1,347,240 4.2478 -1.37%
1996-08-30 0 14.60 14.55 14.60 14.55 14.60 848,000 12,365,950 14.582 4.294 4.279 4.294 4.279 4.294 2,883,361 4.2887 -1.02%
1996-08-29 0 14.75 14.75 14.80 14.75 15.00 1,043,000 15,461,400 14.824 4.338 4.338 4.353 4.338 4.412 3,546,399 4.3597 0.34%
1996-08-28 0 14.70 14.70 14.80 14.65 14.85 3,899,000 57,019,250 14.624 4.323 4.323 4.353 4.309 4.367 13,257,342 4.3010 -1.01%
1996-08-27 0 14.85 14.80 14.85 14.80 14.95 541,000 8,036,535 14.855 4.367 4.353 4.367 4.353 4.397 1,839,503 4.3689 -0.67%
1996-08-23 0 14.95 14.95 15.00 14.85 15.00 985,000 14,677,650 14.901 4.397 4.397 4.412 4.367 4.412 3,349,188 4.3825 0.34%
1996-08-22 0 14.90 14.85 14.90 14.80 14.90 716,300 10,642,565 14.858 4.382 4.367 4.382 4.353 4.382 2,435,556 4.3697 0.68%
1996-08-21 0 14.80 14.80 14.85 14.75 14.85 1,475,200 21,839,130 14.804 4.353 4.353 4.367 4.338 4.367 5,015,961 4.3539 0.00%
1996-08-20 0 14.80 14.80 14.85 14.70 14.80 378,000 5,579,030 14.759 4.353 4.353 4.367 4.323 4.353 1,285,272 4.3407 0.34%
1996-08-19 0 14.75 14.70 14.85 14.75 14.85 566,200 8,372,180 14.787 4.338 4.323 4.367 4.338 4.367 1,925,188 4.3488 0.34%
1996-08-16 0 14.70 14.65 14.75 14.70 14.80 546,000 8,048,400 14.741 4.323 4.309 4.338 4.323 4.353 1,856,504 4.3352 -0.34%
1996-08-15 0 14.75 14.70 14.75 14.70 14.90 539,800 7,959,780 14.746 4.338 4.323 4.338 4.323 4.382 1,835,423 4.3368 -0.34%
1996-08-14 0 14.80 14.75 14.80 14.75 14.80 399,000 5,902,000 14.792 4.353 4.338 4.353 4.338 4.353 1,356,676 4.3503 0.00%
1996-08-13 0 14.80 14.80 14.85 14.80 14.90 1,962,200 29,123,350 14.842 4.353 4.353 4.367 4.353 4.382 6,671,854 4.3651 0.34%
1996-08-12 0 14.75 14.75 14.80 14.65 14.80 1,020,220 15,030,246 14.732 4.338 4.338 4.353 4.309 4.353 3,468,942 4.3328 0.00%
1996-08-09 0 14.75 14.75 14.80 14.70 14.80 847,100 12,484,810 14.738 4.338 4.338 4.353 4.323 4.353 2,880,301 4.3346 -1.01%
1996-08-08 0 14.90 14.85 14.90 14.80 14.90 646,000 9,611,440 14.878 4.382 4.367 4.382 4.353 4.382 2,196,523 4.3758 1.02%
1996-08-07 0 14.75 14.75 14.85 14.70 14.85 607,000 8,970,610 14.779 4.338 4.338 4.367 4.323 4.367 2,063,916 4.3464 -0.67%
1996-08-06 0 14.85 14.80 14.85 14.75 14.90 867,100 12,845,775 14.815 4.367 4.353 4.367 4.338 4.382 2,948,305 4.3570 0.00%
1996-08-05 0 14.85 14.80 14.85 14.80 14.90 1,466,500 21,776,525 14.849 4.367 4.353 4.367 4.353 4.382 4,986,379 4.3672 0.34%
1996-08-02 0 14.80 14.70 14.80 14.60 14.80 1,176,000 17,304,450 14.715 4.353 4.323 4.353 4.294 4.353 3,998,624 4.3276 1.72%
1996-08-01 0 14.55 14.50 14.55 14.40 14.55 1,062,000 15,406,040 14.507 4.279 4.264 4.279 4.235 4.279 3,611,002 4.2664 0.69%
1996-07-31 0 14.45 14.35 14.45 14.25 14.45 1,215,000 17,322,900 14.258 4.250 4.220 4.250 4.191 4.250 4,131,231 4.1932 1.05%
1996-07-30 0 14.30 14.20 14.30 14.25 14.30 734,000 10,469,600 14.264 4.206 4.176 4.206 4.191 4.206 2,495,740 4.1950 0.00%
1996-07-29 0 14.30 14.30 14.35 14.30 14.35 532,600 7,617,220 14.302 4.206 4.206 4.220 4.206 4.220 1,810,941 4.2062 0.00%
1996-07-26 0 14.30 14.25 14.30 14.25 14.30 1,299,000 18,528,950 14.264 4.206 4.191 4.206 4.191 4.206 4,416,847 4.1951 0.35%
1996-07-25 0 14.25 14.25 14.30 14.20 14.30 549,000 7,828,600 14.260 4.191 4.191 4.206 4.176 4.206 1,866,705 4.1938 0.35%
1996-07-24 0 14.20 14.20 14.25 14.10 14.30 1,249,000 17,726,450 14.193 4.176 4.176 4.191 4.147 4.206 4,246,838 4.1740 -0.70%
1996-07-23 0 14.30 14.25 14.30 14.10 14.40 2,072,100 29,365,490 14.172 4.206 4.191 4.206 4.147 4.235 7,045,534 4.1680 1.42%
1996-07-22 0 14.10 14.10 14.15 14.10 14.15 347,250 4,906,745 14.130 4.147 4.147 4.162 4.147 4.162 1,180,716 4.1557 -0.35%
1996-07-19 0 14.15 14.15 14.20 14.10 14.20 1,384,125 19,598,419 14.159 4.162 4.162 4.176 4.147 4.176 4,706,289 4.1643 0.35%
1996-07-18 0 14.10 14.10 14.15 14.05 14.20 618,000 8,720,000 14.110 4.147 4.147 4.162 4.132 4.176 2,101,318 4.1498 0.36%
1996-07-17 0 14.05 14.05 14.10 14.05 14.20 1,157,000 16,336,950 14.120 4.132 4.132 4.147 4.132 4.176 3,934,020 4.1527 0.00%
1996-07-16 0 14.05 14.05 14.10 13.90 14.10 1,644,680 23,046,242 14.013 4.132 4.132 4.147 4.088 4.147 5,592,225 4.1211 -0.35%
1996-07-15 0 14.10 14.05 14.15 14.05 14.15 594,780 8,388,236 14.103 4.147 4.132 4.162 4.132 4.162 2,022,365 4.1477 0.36%
1996-07-12 0 14.05 14.05 14.10 14.05 14.20 1,180,000 16,672,580 14.129 4.132 4.132 4.147 4.132 4.176 4,012,225 4.1554 -2.09%
1996-07-11 0 14.35 14.35 14.45 14.20 14.35 700,398 10,009,433 14.291 4.220 4.220 4.250 4.176 4.220 2,381,487 4.2030 0.00%
1996-07-10 0 14.35 14.35 14.40 14.30 14.45 1,277,000 18,360,750 14.378 4.220 4.220 4.235 4.206 4.250 4,342,043 4.2286 0.00%
1996-07-09 0 14.35 14.35 14.40 14.30 14.40 1,277,000 18,328,400 14.353 4.220 4.220 4.235 4.206 4.235 4,342,043 4.2211 0.00%
1996-07-08 0 14.35 14.35 14.40 14.30 14.45 1,733,000 24,899,600 14.368 4.220 4.220 4.235 4.206 4.250 5,892,530 4.2256 -2.05%
1996-07-05 0 14.65 14.65 14.70 14.55 14.70 1,113,000 16,287,450 14.634 4.309 4.309 4.323 4.279 4.323 3,784,412 4.3038 0.34%
1996-07-04 0 14.60 14.60 14.65 14.55 14.70 746,375 10,904,463 14.610 4.294 4.294 4.309 4.279 4.323 2,537,817 4.2968 0.34%
1996-07-03 0 14.55 14.50 14.55 14.50 14.60 1,213,000 17,636,050 14.539 4.279 4.264 4.279 4.264 4.294 4,124,431 4.2760 -0.34%
1996-07-02 0 14.60 14.55 14.65 14.55 14.65 1,012,000 14,772,550 14.597 4.294 4.279 4.309 4.279 4.309 3,440,993 4.2931 0.34%
1996-07-01 0 14.55 14.55 14.60 14.55 14.65 672,000 9,811,358 14.600 4.279 4.279 4.294 4.279 4.309 2,284,928 4.2939 0.00%
1996-06-28 0 14.55 14.55 14.60 14.55 14.65 467,000 6,800,913 14.563 4.279 4.279 4.294 4.279 4.309 1,587,889 4.2830 0.00%
1996-06-27 0 14.55 14.50 14.65 14.50 14.60 757,000 11,003,650 14.536 4.279 4.264 4.309 4.264 4.294 2,573,944 4.2750 0.00%
1996-06-26 0 14.55 14.55 14.70 14.45 14.65 705,700 10,299,240 14.594 4.279 4.279 4.323 4.250 4.309 2,399,514 4.2922 0.34%
1996-06-25 0 14.50 14.45 14.50 14.50 14.65 855,000 12,435,650 14.545 4.264 4.250 4.264 4.264 4.309 2,907,163 4.2776 0.00%
1996-06-24 0 14.50 14.45 14.50 14.35 14.55 899,140 12,975,324 14.431 4.264 4.250 4.264 4.220 4.279 3,057,247 4.2441 0.00%
1996-06-21 0 14.50 14.45 14.50 14.40 14.55 992,000 14,361,400 14.477 4.264 4.250 4.264 4.235 4.279 3,372,989 4.2578 0.00%
1996-06-19 0 14.50 14.45 14.50 14.45 14.50 375,000 5,427,800 14.474 4.264 4.250 4.264 4.250 4.264 1,275,071 4.2569 0.00%
1996-06-18 0 14.50 14.50 14.55 14.45 14.60 341,000 4,942,750 14.495 4.264 4.264 4.279 4.250 4.294 1,159,465 4.2630 -0.34%
1996-06-14 0 14.55 14.50 14.55 14.50 14.65 260,000 3,785,700 14.560 4.279 4.264 4.279 4.264 4.309 884,049 4.2822 -1.02%
1996-06-13 0 14.70 14.65 14.70 14.55 14.70 903,000 13,234,650 14.656 4.323 4.309 4.323 4.279 4.323 3,070,372 4.3104 0.00%
1996-06-12 0 14.70 14.65 14.70 14.65 14.75 624,000 9,184,050 14.718 4.323 4.309 4.323 4.309 4.338 2,121,719 4.3286 -0.68%
1996-06-11 0 14.80 14.75 14.80 14.75 14.80 927,000 13,674,200 14.751 4.353 4.338 4.353 4.338 4.353 3,151,976 4.3383 0.34%
1996-06-10 0 14.75 14.75 14.80 14.75 14.80 272,475 4,022,116 14.761 4.338 4.338 4.353 4.338 4.353 926,467 4.3413 -0.34%
1996-06-07 0 14.80 14.75 14.80 14.70 14.80 163,000 2,404,900 14.754 4.353 4.338 4.353 4.323 4.353 554,231 4.3392 0.34%
1996-06-06 0 14.75 14.70 14.85 14.70 14.80 1,257,000 18,579,418 14.781 4.338 4.323 4.367 4.323 4.353 4,274,039 4.3470 0.68%
1996-06-05 0 14.65 14.65 14.70 14.65 14.85 1,632,000 24,005,250 14.709 4.309 4.309 4.323 4.309 4.367 5,549,111 4.3260 -1.35%
1996-06-04 0 14.85 14.70 14.85 14.70 14.85 632,000 9,308,900 14.729 4.367 4.323 4.367 4.323 4.367 2,148,920 4.3319 1.02%
1996-06-03 0 14.70 14.70 14.75 14.70 15.00 1,168,000 17,316,650 14.826 4.323 4.323 4.338 4.323 4.412 3,971,422 4.3603 -2.33%
1996-05-31 0 15.05 15.05 15.10 14.75 15.05 1,651,300 24,636,140 14.919 4.426 4.426 4.441 4.338 4.426 5,614,734 4.3878 2.03%
1996-05-30 0 14.75 14.70 14.80 14.65 14.80 686,000 10,088,500 14.706 4.338 4.323 4.353 4.309 4.353 2,332,531 4.3251 0.34%
1996-05-29 0 14.70 14.70 14.75 14.70 14.75 1,117,000 16,462,550 14.738 4.323 4.323 4.338 4.323 4.338 3,798,013 4.3345 -0.34%
1996-05-28 0 14.75 14.70 14.75 14.60 14.75 799,000 11,744,750 14.699 4.338 4.323 4.338 4.294 4.338 2,716,752 4.3231 0.68%
1996-05-27 0 14.65 14.65 14.70 14.60 14.65 759,890 11,123,883 14.639 4.309 4.309 4.323 4.294 4.309 2,583,771 4.3053 0.69%
1996-05-24 0 14.55 14.50 14.55 14.50 14.65 282,000 4,106,850 14.563 4.279 4.264 4.279 4.264 4.309 958,854 4.2831 0.00%
1996-05-23 0 14.55 14.50 14.55 14.55 14.70 780,700 11,395,715 14.597 4.279 4.264 4.279 4.279 4.323 2,654,529 4.2929 -0.34%
1996-05-22 0 14.60 14.60 14.65 14.60 14.70 2,848,287 41,708,650 14.643 4.294 4.294 4.309 4.294 4.323 9,684,718 4.3066 -0.68%
1996-05-21 0 14.70 14.70 14.75 14.60 14.75 2,343,650 34,383,430 14.671 4.323 4.323 4.338 4.294 4.338 7,968,856 4.3147 0.34%
1996-05-20 0 14.65 14.55 14.65 14.40 14.65 1,564,000 22,720,084 14.527 4.309 4.279 4.309 4.235 4.309 5,317,898 4.2724 1.03%
1996-05-17 0 14.50 14.35 14.50 14.20 14.50 719,100 10,249,865 14.254 4.264 4.220 4.264 4.176 4.264 2,445,077 4.1920 1.40%
1996-05-16 0 14.30 14.30 14.35 14.25 14.45 944,712 13,553,418 14.347 4.206 4.206 4.220 4.191 4.250 3,212,201 4.2194 -1.04%
1996-05-15 0 14.45 14.40 14.50 14.30 14.50 880,400 12,699,030 14.424 4.250 4.235 4.264 4.206 4.264 2,993,528 4.2422 1.05%
1996-05-14 0 14.30 14.40 14.50 14.05 14.40 790,000 11,163,754 14.131 4.206 4.235 4.264 4.132 4.235 2,686,150 4.1560 1.78%
1996-05-13 0 14.05 14.05 14.10 14.05 14.20 415,000 5,839,270 14.071 4.132 4.132 4.147 4.132 4.176 1,411,079 4.1382 0.72%
1996-05-10 0 13.95 13.95 14.00 13.95 14.00 521,667 7,284,321 13.964 4.103 4.103 4.117 4.103 4.117 1,773,767 4.1067 -0.71%
1996-05-09 0 14.05 14.00 14.05 14.00 14.10 1,137,815 16,011,466 14.072 4.132 4.117 4.132 4.117 4.147 3,868,788 4.1386 0.00%
1996-05-08 0 14.05 14.00 14.05 14.00 14.10 507,000 7,111,450 14.027 4.132 4.117 4.132 4.117 4.147 1,723,897 4.1252 -1.06%
1996-05-07 0 14.20 14.20 14.25 14.20 14.25 856,000 12,188,650 14.239 4.176 4.176 4.191 4.176 4.191 2,910,563 4.1877 0.00%
1996-05-06 0 14.20 14.20 14.25 14.15 14.25 809,400 11,506,958 14.217 4.176 4.176 4.191 4.162 4.191 2,752,114 4.1811 -0.35%
1996-05-03 0 14.25 14.20 14.25 14.20 14.30 1,413,000 20,159,550 14.267 4.191 4.176 4.191 4.176 4.206 4,804,469 4.1960 -1.38%
1996-05-02 0 14.45 14.45 14.50 14.40 14.50 1,135,800 16,416,680 14.454 4.250 4.250 4.264 4.235 4.264 3,861,936 4.2509 0.35%
1996-05-01 0 14.40 14.40 14.45 14.35 14.65 616,000 8,979,550 14.577 4.235 4.235 4.250 4.220 4.309 2,094,517 4.2872 -1.71%
1996-04-30 0 14.65 14.50 14.65 14.45 14.65 797,250 11,546,525 14.483 4.309 4.264 4.309 4.250 4.309 2,710,802 4.2595 1.03%
1996-04-29 0 14.50 14.50 14.55 14.30 14.60 626,000 9,063,450 14.478 4.264 4.264 4.279 4.206 4.294 2,128,519 4.2581 1.40%
1996-04-26 0 14.30 14.25 14.30 14.25 14.60 795,000 11,380,050 14.315 4.206 4.191 4.206 4.191 4.294 2,703,151 4.2099 0.35%
1996-04-25 0 14.25 14.25 14.40 14.25 14.50 798,000 11,496,350 14.406 4.191 4.191 4.235 4.191 4.264 2,713,352 4.2370 -2.06%
1996-04-24 0 14.55 14.55 14.60 14.45 14.55 584,000 8,479,500 14.520 4.279 4.279 4.294 4.250 4.279 1,985,711 4.2703 1.04%
1996-04-23 0 14.40 14.40 14.45 14.35 14.65 309,000 4,468,000 14.460 4.235 4.235 4.250 4.220 4.309 1,050,659 4.2526 -1.03%
1996-04-22 0 14.55 14.45 14.55 14.30 14.55 480,000 6,940,600 14.460 4.279 4.250 4.279 4.206 4.279 1,632,091 4.2526 2.83%
1996-04-19 0 14.15 14.15 14.30 14.05 14.30 1,166,000 16,593,000 14.231 4.162 4.162 4.206 4.132 4.206 3,964,622 4.1853 -1.05%
1996-04-18 0 14.30 14.25 14.40 14.20 14.40 2,050,000 29,270,500 14.278 4.206 4.191 4.235 4.176 4.235 6,970,390 4.1993 -0.69%
1996-04-17 0 14.40 14.35 14.40 14.35 14.75 1,113,000 16,143,460 14.504 4.235 4.220 4.235 4.220 4.338 3,784,412 4.2658 -2.70%
1996-04-16 0 14.80 14.80 14.85 14.80 14.90 840,200 12,480,400 14.854 4.353 4.353 4.367 4.353 4.382 2,856,840 4.3686 0.34%
1996-04-15 0 14.75 14.70 14.80 14.65 14.80 897,000 13,220,300 14.738 4.338 4.323 4.353 4.309 4.353 3,049,971 4.3346 0.34%
1996-04-12 0 14.70 14.70 14.75 14.65 14.75 1,164,000 17,109,200 14.699 4.323 4.323 4.338 4.309 4.338 3,957,822 4.3229 0.00%
1996-04-11 0 14.70 14.70 14.75 14.60 14.75 1,622,000 23,838,100 14.697 4.323 4.323 4.338 4.294 4.338 5,515,109 4.3223 -0.03%
1996-04-10 0 14.95 14.90 14.95 14.85 15.05 526,100 7,837,095 14.897 4.325 4.310 4.325 4.296 4.354 1,818,644 4.3093 1.01%
1996-04-09 0 14.80 14.75 14.80 14.60 14.80 1,755,000 25,869,900 14.741 4.281 4.267 4.281 4.224 4.281 6,066,756 4.2642 0.00%
1996-04-03 0 14.80 14.80 14.90 14.80 14.95 1,551,000 23,058,000 14.867 4.281 4.281 4.310 4.281 4.325 5,361,560 4.3006 -0.34%
1996-04-02 0 14.85 14.80 14.90 14.85 14.90 596,000 8,868,350 14.880 4.296 4.281 4.310 4.296 4.310 2,060,277 4.3044 0.68%
1996-04-01 0 14.75 14.75 14.80 14.75 14.85 1,331,000 19,673,050 14.781 4.267 4.267 4.281 4.267 4.296 4,601,055 4.2758 0.00%
1996-03-29 0 14.75 14.70 14.75 14.70 14.85 734,000 10,848,050 14.779 4.267 4.252 4.267 4.252 4.296 2,537,321 4.2754 0.68%
1996-03-28 0 14.65 14.65 14.70 14.60 14.85 945,000 13,913,350 14.723 4.238 4.238 4.252 4.224 4.296 3,266,715 4.2591 0.00%
1996-03-27 0 14.65 14.65 14.80 14.60 14.80 632,000 9,317,900 14.744 4.238 4.238 4.281 4.224 4.281 2,184,723 4.2650 0.34%
1996-03-26 0 14.60 14.50 14.65 14.50 14.95 1,328,620 19,569,669 14.729 4.224 4.195 4.238 4.195 4.325 4,592,828 4.2609 -1.02%
1996-03-25 0 14.75 14.60 14.75 14.75 15.00 1,031,000 15,380,450 14.918 4.267 4.224 4.267 4.267 4.339 3,564,003 4.3155 0.00%
1996-03-22 0 14.75 14.75 14.90 14.60 15.05 1,650,000 24,517,500 14.859 4.267 4.267 4.310 4.224 4.354 5,703,788 4.2985 -1.67%
1996-03-21 0 15.00 14.90 15.00 14.50 15.00 1,385,560 20,292,088 14.645 4.339 4.310 4.339 4.195 4.339 4,789,661 4.2366 3.09%
1996-03-20 0 14.55 14.50 14.55 14.45 14.80 1,599,000 23,257,950 14.545 4.209 4.195 4.209 4.180 4.281 5,527,489 4.2077 -1.02%
1996-03-19 0 14.70 14.65 14.70 14.25 14.80 1,836,000 26,421,100 14.391 4.252 4.238 4.252 4.122 4.281 6,346,760 4.1629 3.52%
1996-03-18 0 14.20 14.15 14.25 14.05 14.30 777,000 11,024,050 14.188 4.108 4.093 4.122 4.064 4.137 2,685,965 4.1043 -0.35%
1996-03-15 0 14.25 14.20 14.25 14.00 14.30 1,728,000 24,526,500 14.194 4.122 4.108 4.122 4.050 4.137 5,973,421 4.1059 2.15%
1996-03-14 0 13.95 13.95 14.00 13.70 14.10 1,105,000 15,384,950 13.923 4.035 4.035 4.050 3.963 4.079 3,819,809 4.0277 0.36%
1996-03-13 0 13.90 13.90 13.95 13.85 14.20 2,279,120 31,740,820 13.927 4.021 4.021 4.035 4.007 4.108 7,878,555 4.0288 -2.11%
1996-03-12 0 14.20 14.20 14.25 14.15 14.40 1,904,000 27,076,200 14.221 4.108 4.108 4.122 4.093 4.166 6,581,825 4.1138 1.43%
1996-03-11 0 14.00 13.95 14.00 13.85 14.50 4,041,300 56,942,540 14.090 4.050 4.035 4.050 4.007 4.195 13,970,131 4.0760 -6.67%
1996-03-08 0 15.00 14.95 15.00 14.90 15.10 2,156,000 32,323,200 14.992 4.339 4.325 4.339 4.310 4.368 7,452,949 4.3370 0.67%
1996-03-07 0 14.90 14.90 14.95 14.85 15.20 1,128,200 16,875,810 14.958 4.310 4.310 4.325 4.296 4.397 3,900,008 4.3271 -1.65%
1996-03-06 0 15.15 15.10 15.15 15.00 15.20 1,643,300 24,830,660 15.110 4.383 4.368 4.383 4.339 4.397 5,680,627 4.3711 0.33%
1996-03-05 0 15.10 15.10 15.15 14.90 15.20 964,000 14,472,200 15.013 4.368 4.368 4.383 4.310 4.397 3,332,395 4.3429 1.68%
1996-03-04 0 14.85 14.80 14.85 14.65 14.90 597,200 8,836,650 14.797 4.296 4.281 4.296 4.238 4.310 2,064,425 4.2804 1.37%
1996-03-01 0 14.65 14.65 14.70 14.40 14.80 1,588,000 23,234,200 14.631 4.238 4.238 4.252 4.166 4.281 5,489,463 4.2325 1.38%
1996-02-29 0 14.45 14.45 14.50 14.40 14.75 2,767,400 40,132,480 14.502 4.180 4.180 4.195 4.166 4.267 9,566,462 4.1951 -1.70%
1996-02-28 0 14.70 14.65 14.70 14.60 14.80 1,587,000 23,333,100 14.703 4.252 4.238 4.252 4.224 4.281 5,486,007 4.2532 0.34%
1996-02-27 0 14.65 14.65 14.70 14.60 15.00 1,486,000 21,930,800 14.758 4.238 4.238 4.252 4.224 4.339 5,136,866 4.2693 -1.68%
1996-02-26 0 14.90 14.90 14.95 14.90 15.05 960,600 14,353,090 14.942 4.310 4.310 4.325 4.310 4.354 3,320,641 4.3224 -0.67%
1996-02-23 0 15.00 14.95 15.00 14.90 15.25 2,204,000 33,236,600 15.080 4.339 4.325 4.339 4.310 4.412 7,618,877 4.3624 0.67%
1996-02-22 0 14.90 14.85 15.05 14.85 15.35 2,402,200 36,345,178 15.130 4.310 4.296 4.354 4.296 4.440 8,304,023 4.3768 -3.56%
1996-02-16 0 15.45 15.40 15.45 15.25 15.45 2,009,100 30,883,590 15.372 4.469 4.455 4.469 4.412 4.469 6,945,139 4.4468 0.00%
1996-02-15 0 15.45 15.40 15.45 15.10 15.50 2,230,600 34,299,900 15.377 4.469 4.455 4.469 4.368 4.484 7,710,829 4.4483 1.64%
1996-02-14 0 15.20 15.15 15.20 14.80 15.20 1,283,880 19,338,986 15.063 4.397 4.383 4.397 4.281 4.397 4,438,169 4.3574 2.01%
1996-02-13 0 14.90 14.80 14.90 14.80 15.10 1,166,000 17,429,200 14.948 4.310 4.281 4.310 4.281 4.368 4,030,677 4.3241 0.00%
1996-02-12 0 14.90 14.85 14.90 14.85 15.00 726,000 10,826,500 14.913 4.310 4.296 4.310 4.296 4.339 2,509,667 4.3139 -0.67%
1996-02-09 0 15.00 14.95 15.00 15.00 15.20 1,221,600 18,468,270 15.118 4.339 4.325 4.339 4.339 4.397 4,222,877 4.3734 0.00%
1996-02-08 0 15.00 14.95 15.00 14.90 15.20 1,304,250 19,519,268 14.966 4.339 4.325 4.339 4.310 4.397 4,508,585 4.3294 -0.66%
1996-02-07 0 15.10 15.05 15.10 15.00 15.20 2,935,000 44,356,650 15.113 4.368 4.354 4.368 4.339 4.397 10,145,828 4.3719 -0.98%
1996-02-06 0 15.25 15.20 15.25 15.20 15.55 2,028,750 31,031,538 15.296 4.412 4.397 4.412 4.397 4.498 7,013,066 4.4248 -2.24%
1996-02-05 0 15.60 15.60 15.65 15.55 15.80 4,076,725 63,861,020 15.665 4.513 4.513 4.527 4.498 4.571 14,092,590 4.5315 0.00%
1996-02-02 0 15.60 15.60 15.65 15.15 15.70 6,643,675 102,899,188 15.488 4.513 4.513 4.527 4.383 4.542 22,966,128 4.4805 2.97%
1996-02-01 0 15.15 15.15 15.20 14.95 15.20 2,515,900 37,975,625 15.094 4.383 4.383 4.397 4.325 4.397 8,697,066 4.3665 -0.33%
1996-01-31 0 15.20 15.05 15.20 15.05 15.35 4,731,500 71,900,675 15.196 4.397 4.354 4.397 4.354 4.440 16,356,043 4.3960 1.33%
1996-01-30 0 15.00 14.95 15.00 14.70 15.00 2,029,750 30,239,325 14.898 4.339 4.325 4.339 4.252 4.339 7,016,523 4.3097 1.69%
1996-01-29 0 14.75 14.70 14.80 14.70 15.00 2,051,000 30,440,550 14.842 4.267 4.252 4.281 4.252 4.339 7,089,981 4.2935 -1.34%
1996-01-26 0 14.95 14.90 15.00 14.85 15.10 2,756,900 41,252,700 14.963 4.325 4.310 4.339 4.296 4.368 9,530,165 4.3286 -0.66%
1996-01-25 0 15.05 15.00 15.05 14.80 15.15 6,359,170 95,471,812 15.013 4.354 4.339 4.354 4.281 4.383 21,982,639 4.3431 2.38%
1996-01-24 0 14.70 14.70 14.75 14.70 14.95 2,385,750 35,296,005 14.795 4.252 4.252 4.267 4.252 4.325 8,247,158 4.2798 -2.00%
1996-01-23 0 15.00 14.95 15.00 14.60 15.05 6,828,000 101,182,645 14.819 4.339 4.325 4.339 4.224 4.354 23,603,310 4.2868 2.04%
1996-01-22 0 14.70 14.75 14.80 14.50 14.75 6,701,800 97,961,480 14.617 4.252 4.267 4.281 4.195 4.267 23,167,057 4.2285 2.08%
1996-01-19 0 14.40 14.35 14.40 14.15 14.50 4,080,997 58,559,458 14.349 4.166 4.151 4.166 4.093 4.195 14,107,358 4.1510 2.86%
1996-01-18 0 14.00 14.00 14.05 13.85 14.20 1,770,750 24,923,650 14.075 4.050 4.050 4.064 4.007 4.108 6,121,201 4.0717 0.36%
1996-01-17 0 13.95 13.95 14.00 13.90 14.55 2,536,500 36,173,025 14.261 4.035 4.035 4.050 4.021 4.209 8,768,277 4.1254 -3.46%
1996-01-16 0 14.45 14.45 14.50 14.20 14.70 11,910,940 172,581,967 14.489 4.180 4.180 4.195 4.108 4.252 41,174,225 4.1915 1.76%
1996-01-15 0 14.20 14.20 14.25 13.30 14.30 8,397,500 116,392,225 13.860 4.108 4.108 4.122 3.847 4.137 29,028,822 4.0095 6.77%
1996-01-12 0 13.30 13.30 13.35 13.25 13.70 2,708,500 36,559,813 13.498 3.847 3.847 3.862 3.833 3.963 9,362,854 3.9048 -1.48%
1996-01-11 0 13.50 13.45 13.55 13.00 13.55 2,955,000 39,118,700 13.238 3.905 3.891 3.920 3.761 3.920 10,214,965 3.8295 1.89%
1996-01-10 0 13.25 13.20 13.25 12.95 13.25 3,457,500 45,529,650 13.168 3.833 3.819 3.833 3.746 3.833 11,952,028 3.8094 0.00%
1996-01-09 0 13.25 13.25 13.30 13.15 13.40 4,870,200 64,529,030 13.250 3.833 3.833 3.847 3.804 3.876 16,835,507 3.8329 0.00%
1996-01-08 0 13.25 13.25 13.30 13.10 13.35 5,791,670 76,556,834 13.218 3.833 3.833 3.847 3.790 3.862 20,020,882 3.8238 0.76%
1996-01-05 0 13.15 13.05 13.10 12.90 13.25 6,133,695 80,168,893 13.070 3.804 3.775 3.790 3.732 3.833 21,203,208 3.7810 0.38%
1996-01-04 0 13.10 13.05 13.10 13.05 13.40 9,853,500 129,555,250 13.148 3.790 3.775 3.790 3.775 3.876 34,061,982 3.8035 1.95%
1996-01-03 0 12.85 12.80 12.85 12.70 12.90 5,580,874 71,418,763 12.797 3.717 3.703 3.717 3.674 3.732 19,292,194 3.7020 2.39%
1996-01-02 0 12.55 12.55 12.60 12.35 12.60 2,537,200 31,689,455 12.490 3.630 3.630 3.645 3.573 3.645 8,770,697 3.6131 2.03%
1995-12-29 0 12.30 12.20 12.30 12.10 12.30 760,000 9,251,100 12.173 3.558 3.529 3.558 3.500 3.558 2,627,199 3.5213 1.65%
1995-12-28 0 12.10 12.05 12.10 11.70 12.10 1,154,000 13,836,601 11.990 3.500 3.486 3.500 3.385 3.500 3,989,194 3.4685 -0.41%
1995-12-27 0 12.15 12.15 12.20 12.15 12.30 665,000 8,118,150 12.208 3.515 3.515 3.529 3.515 3.558 2,298,799 3.5315 0.41%
1995-12-22 0 12.10 12.10 12.15 12.05 12.20 1,095,000 13,251,000 12.101 3.500 3.500 3.515 3.486 3.529 3,785,241 3.5007 0.00%
1995-12-21 0 12.10 12.10 12.15 12.05 12.20 1,729,000 20,957,800 12.121 3.500 3.500 3.515 3.486 3.529 5,976,878 3.5065 0.00%
1995-12-20 0 12.10 12.10 12.15 12.00 12.15 1,206,925 14,607,023 12.103 3.500 3.500 3.515 3.471 3.515 4,172,148 3.5011 1.68%
1995-12-19 0 11.90 11.85 11.90 11.80 12.00 946,600 11,244,100 11.878 3.442 3.428 3.442 3.414 3.471 3,272,246 3.4362 -0.83%
1995-12-18 0 12.00 12.00 12.05 11.95 12.10 999,000 12,000,700 12.013 3.471 3.471 3.486 3.457 3.500 3,453,384 3.4751 -0.83%
1995-12-15 0 12.10 12.05 12.10 12.00 12.20 1,163,500 14,051,425 12.077 3.500 3.486 3.500 3.471 3.529 4,022,034 3.4936 -0.41%
1995-12-14 0 12.15 12.15 12.20 12.15 12.25 1,489,000 18,149,350 12.189 3.515 3.515 3.529 3.515 3.544 5,147,236 3.5260 -0.41%
1995-12-13 0 12.20 12.15 12.20 12.15 12.25 1,435,500 17,524,900 12.208 3.529 3.515 3.529 3.515 3.544 4,962,295 3.5316 -0.41%
1995-12-12 0 12.25 12.25 12.30 12.05 12.25 576,000 7,016,800 12.182 3.544 3.544 3.558 3.486 3.544 1,991,140 3.5240 1.66%
1995-12-11 0 12.05 12.00 12.05 11.90 12.15 765,000 9,208,350 12.037 3.486 3.471 3.486 3.442 3.515 2,644,483 3.4821 1.26%
1995-12-08 0 11.90 11.90 11.95 11.90 12.00 785,000 9,359,250 11.923 3.442 3.442 3.457 3.442 3.471 2,713,620 3.4490 -0.83%
1995-12-07 0 12.00 12.00 12.05 11.85 12.05 939,050 11,244,285 11.974 3.471 3.471 3.486 3.428 3.486 3,246,146 3.4639 0.42%
1995-12-06 0 11.95 11.95 12.00 11.95 12.25 982,000 11,882,000 12.100 3.457 3.457 3.471 3.457 3.544 3,394,618 3.5002 -2.05%
1995-12-05 0 12.20 12.15 12.20 12.10 12.50 897,600 11,026,030 12.284 3.529 3.515 3.529 3.500 3.616 3,102,860 3.5535 -1.61%
1995-12-04 0 12.40 12.40 12.45 12.20 12.55 1,173,000 14,601,650 12.448 3.587 3.587 3.602 3.529 3.630 4,054,874 3.6010 0.00%
1995-12-01 0 12.40 12.35 12.40 12.15 12.45 1,670,275 20,635,409 12.354 3.587 3.573 3.587 3.515 3.602 5,773,875 3.5739 1.22%
1995-11-30 0 12.25 12.25 12.30 11.95 12.30 1,928,000 23,478,000 12.177 3.544 3.544 3.558 3.457 3.558 6,664,789 3.5227 2.51%
1995-11-29 0 11.95 11.95 12.00 11.80 12.05 695,037 8,321,979 11.973 3.457 3.457 3.471 3.414 3.486 2,402,632 3.4637 0.00%
1995-11-28 0 11.95 11.90 12.00 11.85 12.00 873,600 10,423,870 11.932 3.457 3.442 3.471 3.428 3.471 3,019,896 3.4517 1.27%
1995-11-27 0 11.80 11.80 11.85 11.75 11.80 462,000 5,449,400 11.795 3.414 3.414 3.428 3.399 3.414 1,597,061 3.4121 0.43%
1995-11-24 0 11.75 11.70 11.75 11.70 11.75 1,274,000 14,919,250 11.711 3.399 3.385 3.399 3.385 3.399 4,404,015 3.3876 0.00%
1995-11-23 0 11.75 11.70 11.75 11.65 11.80 1,198,086 14,026,463 11.707 3.399 3.385 3.399 3.370 3.414 4,141,593 3.3867 0.00%
1995-11-22 0 11.75 11.70 11.80 11.75 12.00 1,656,000 19,581,000 11.824 3.399 3.385 3.414 3.399 3.471 5,724,529 3.4205 -1.26%
1995-11-21 0 11.90 11.90 11.95 11.75 11.95 324,000 3,827,450 11.813 3.442 3.442 3.457 3.399 3.457 1,120,016 3.4173 0.85%
1995-11-20 0 11.80 11.80 11.85 11.75 11.90 929,500 10,990,100 11.824 3.414 3.414 3.428 3.399 3.442 3,213,134 3.4204 0.00%
1995-11-17 0 11.80 11.75 11.85 11.75 12.00 702,000 8,303,850 11.829 3.414 3.399 3.428 3.399 3.471 2,426,702 3.4219 -1.26%
1995-11-16 0 11.95 11.90 11.95 11.80 12.10 706,000 8,393,200 11.888 3.457 3.442 3.457 3.414 3.500 2,440,530 3.4391 0.00%
1995-11-15 0 11.95 11.95 12.00 11.95 12.00 331,250 3,970,313 11.986 3.457 3.457 3.471 3.457 3.471 1,145,079 3.4673 -0.42%
1995-11-14 0 12.00 12.00 12.15 11.70 12.00 731,250 8,617,925 11.785 3.471 3.471 3.515 3.385 3.471 2,527,815 3.4092 2.56%
1995-11-13 0 11.70 11.65 11.75 11.65 11.85 743,000 8,715,300 11.730 3.385 3.370 3.399 3.370 3.428 2,568,433 3.3932 -0.85%
1995-11-10 0 11.80 11.75 11.80 11.60 11.85 1,306,500 15,359,875 11.757 3.414 3.399 3.414 3.356 3.428 4,516,363 3.4009 -0.84%
1995-11-09 0 11.90 11.90 11.95 11.90 12.40 794,000 9,702,550 12.220 3.442 3.442 3.457 3.442 3.587 2,744,732 3.5350 -2.86%
1995-11-08 0 12.25 12.25 12.30 12.20 12.45 2,202,275 27,170,745 12.338 3.544 3.544 3.558 3.529 3.602 7,612,914 3.5690 -1.21%
1995-11-07 0 12.40 12.35 12.40 12.35 12.45 901,275 11,191,650 12.418 3.587 3.573 3.587 3.573 3.602 3,115,564 3.5922 -0.08%
1995-11-06 0 12.85 12.80 12.85 12.80 13.00 1,806,279 23,357,132 12.931 3.590 3.576 3.590 3.576 3.632 6,465,403 3.6126 -0.39%
1995-11-03 0 12.90 12.90 12.95 12.85 12.95 897,000 11,588,000 12.919 3.604 3.604 3.618 3.590 3.618 3,210,726 3.6092 0.39%
1995-11-02 0 12.85 12.80 12.85 12.80 12.90 730,650 9,387,698 12.848 3.590 3.576 3.590 3.576 3.604 2,615,292 3.5895 0.00%
1995-10-31 0 12.85 12.85 12.90 12.75 12.90 709,000 9,103,250 12.840 3.590 3.590 3.604 3.562 3.604 2,537,798 3.5871 0.78%
1995-10-30 0 12.75 12.70 12.75 12.70 12.85 907,000 11,588,900 12.777 3.562 3.548 3.562 3.548 3.590 3,246,520 3.5696 0.39%
1995-10-27 0 12.70 12.65 12.70 12.70 12.80 1,185,000 15,076,500 12.723 3.548 3.534 3.548 3.548 3.576 4,241,594 3.5544 -1.17%
1995-10-26 0 12.85 12.85 12.90 12.70 12.90 390,000 5,010,800 12.848 3.590 3.590 3.604 3.548 3.604 1,395,968 3.5895 -0.39%
1995-10-25 0 12.90 12.80 12.90 12.80 12.90 351,000 4,505,900 12.837 3.604 3.576 3.604 3.576 3.604 1,256,371 3.5864 1.18%
1995-10-24 0 12.75 12.75 12.80 12.65 12.80 451,000 5,743,750 12.736 3.562 3.562 3.576 3.534 3.576 1,614,311 3.5580 0.00%
1995-10-23 0 12.75 12.75 12.80 12.70 12.85 957,250 12,211,938 12.757 3.562 3.562 3.576 3.548 3.590 3,426,385 3.5641 -0.39%
1995-10-20 0 12.80 12.75 12.85 12.75 13.00 1,018,200 13,115,300 12.881 3.576 3.562 3.590 3.562 3.632 3,644,549 3.5986 -0.78%
1995-10-19 0 12.90 12.90 12.95 12.90 13.00 648,550 8,399,713 12.952 3.604 3.604 3.618 3.604 3.632 2,321,423 3.6183 -0.39%
1995-10-18 0 12.95 12.95 13.00 12.95 13.10 1,012,375 13,198,600 13.037 3.618 3.618 3.632 3.618 3.660 3,623,699 3.6423 -1.15%
1995-10-17 0 13.10 13.05 13.10 12.95 13.10 1,390,000 18,121,100 13.037 3.660 3.646 3.660 3.618 3.660 4,975,372 3.6422 -0.38%
1995-10-16 0 13.15 13.15 13.20 13.10 13.20 4,123,200 54,182,840 13.141 3.674 3.674 3.688 3.660 3.688 14,758,599 3.6713 1.94%
1995-10-13 0 12.90 12.90 13.00 12.70 13.00 1,724,250 22,207,050 12.879 3.604 3.604 3.632 3.548 3.632 6,171,788 3.5982 1.98%
1995-10-12 0 12.65 12.60 12.65 12.60 12.75 794,000 10,045,600 12.652 3.534 3.520 3.534 3.520 3.562 2,842,047 3.5346 0.80%
1995-10-11 0 12.55 12.55 12.60 12.55 12.80 2,032,000 25,672,550 12.634 3.506 3.506 3.520 3.506 3.576 7,273,349 3.5297 -1.18%
1995-10-10 0 12.70 12.65 12.70 12.65 12.80 1,320,725 16,835,868 12.747 3.548 3.534 3.548 3.534 3.576 4,727,409 3.5613 -1.17%
1995-10-09 0 12.85 12.80 12.90 12.80 13.05 1,492,400 19,226,830 12.883 3.590 3.576 3.604 3.576 3.646 5,341,903 3.5992 -0.39%
1995-10-06 0 12.90 12.90 12.95 12.80 13.05 1,261,500 16,300,150 12.921 3.604 3.604 3.618 3.576 3.646 4,515,418 3.6099 -0.39%
1995-10-05 0 12.95 12.95 13.00 12.90 13.15 4,028,600 52,391,265 13.005 3.618 3.618 3.632 3.604 3.674 14,419,988 3.6332 0.00%
1995-10-04 0 12.95 12.95 13.00 12.50 13.00 2,717,697 34,714,603 12.774 3.618 3.618 3.632 3.492 3.632 9,727,736 3.5686 3.19%
1995-10-03 0 12.55 12.50 12.55 12.45 12.60 902,000 11,296,800 12.524 3.506 3.492 3.506 3.478 3.520 3,228,623 3.4990 0.40%
1995-10-02 0 12.50 12.45 12.50 12.45 12.70 1,973,500 24,737,525 12.535 3.492 3.478 3.492 3.478 3.548 7,063,954 3.5019 0.40%
1995-09-29 0 12.45 12.45 12.50 12.40 12.50 1,181,000 14,742,200 12.483 3.478 3.478 3.492 3.464 3.492 4,227,276 3.4874 -0.40%
1995-09-28 0 12.50 12.45 12.50 12.45 12.55 959,100 11,996,560 12.508 3.492 3.478 3.492 3.478 3.506 3,433,007 3.4945 -0.40%
1995-09-27 0 12.55 12.50 12.55 12.50 12.60 857,200 10,760,370 12.553 3.506 3.492 3.506 3.492 3.520 3,068,265 3.5070 0.00%
1995-09-26 0 12.55 12.50 12.55 12.50 12.60 662,000 8,306,050 12.547 3.506 3.492 3.506 3.492 3.520 2,369,566 3.5053 0.00%
1995-09-25 0 12.55 12.50 12.55 12.45 12.55 524,000 6,537,650 12.476 3.506 3.492 3.506 3.478 3.506 1,875,608 3.4856 0.00%
1995-09-22 0 12.55 12.55 12.60 12.25 12.55 1,135,750 14,170,575 12.477 3.506 3.506 3.520 3.422 3.506 4,065,308 3.4857 2.45%
1995-09-21 0 12.25 12.20 12.30 12.25 12.45 2,012,000 24,856,650 12.354 3.422 3.408 3.436 3.422 3.478 7,201,761 3.4515 -0.81%
1995-09-20 0 12.35 12.40 12.50 12.35 12.70 2,578,250 32,386,375 12.561 3.450 3.464 3.492 3.450 3.548 9,228,599 3.5093 -3.14%
1995-09-19 0 12.75 12.75 12.80 12.75 13.00 1,813,400 23,257,930 12.826 3.562 3.562 3.576 3.562 3.632 6,490,892 3.5832 -1.54%
1995-09-18 0 12.95 12.95 13.00 12.95 13.15 1,523,600 19,851,550 13.029 3.618 3.618 3.632 3.618 3.674 5,453,580 3.6401 -1.52%
1995-09-15 0 13.15 13.15 13.20 12.85 13.20 3,814,179 49,714,368 13.034 3.674 3.674 3.688 3.590 3.688 13,652,488 3.6414 3.14%
1995-09-14 0 12.75 12.75 12.80 12.65 12.85 2,699,000 34,489,675 12.779 3.562 3.562 3.576 3.534 3.590 9,660,812 3.5701 1.19%
1995-09-13 0 12.60 12.55 12.60 12.35 12.65 1,807,300 22,596,980 12.503 3.520 3.506 3.520 3.450 3.534 6,469,057 3.4931 2.02%
1995-09-12 0 12.35 12.30 12.35 12.25 12.40 910,000 11,220,550 12.330 3.450 3.436 3.450 3.422 3.464 3,257,258 3.4448 0.00%
1995-09-11 0 12.35 12.30 12.40 12.25 12.35 961,000 11,842,500 12.323 3.450 3.436 3.464 3.422 3.450 3,439,807 3.4428 0.82%
1995-09-08 0 12.25 12.20 12.25 12.00 12.25 1,540,000 18,524,650 12.029 3.422 3.408 3.422 3.353 3.422 5,512,282 3.3606 1.66%
1995-09-07 0 12.05 11.90 11.95 11.85 12.05 819,000 9,758,150 11.915 3.366 3.325 3.339 3.311 3.366 2,931,532 3.3287 1.26%
1995-09-06 0 11.90 11.85 11.90 11.85 12.15 903,000 10,785,600 11.944 3.325 3.311 3.325 3.311 3.394 3,232,202 3.3369 0.00%
1995-09-05 0 11.90 11.90 11.95 11.90 12.00 172,000 2,052,900 11.935 3.325 3.325 3.339 3.325 3.353 615,658 3.3345 -0.83%
1995-09-04 0 12.00 11.95 12.00 11.80 12.05 1,062,000 12,745,150 12.001 3.353 3.339 3.353 3.297 3.366 3,801,327 3.3528 1.69%
1995-09-01 0 11.80 11.75 11.80 11.80 11.90 1,393,000 16,467,400 11.822 3.297 3.283 3.297 3.297 3.325 4,986,110 3.3027 -1.67%
1995-08-31 0 12.00 12.00 12.10 11.90 12.00 334,000 3,995,850 11.964 3.353 3.353 3.380 3.325 3.353 1,195,521 3.3424 0.00%
1995-08-30 0 12.00 12.00 12.05 11.90 12.05 415,000 4,968,650 11.973 3.353 3.353 3.366 3.325 3.366 1,485,453 3.3449 0.84%
1995-08-29 0 11.90 11.90 12.00 11.85 12.00 1,012,000 12,077,100 11.934 3.325 3.325 3.353 3.311 3.353 3,622,357 3.3340 0.42%
1995-08-25 0 11.85 11.85 11.90 11.75 11.85 1,255,000 14,808,950 11.800 3.311 3.311 3.325 3.283 3.311 4,492,152 3.2966 0.85%
1995-08-24 0 11.75 11.75 11.85 11.70 12.00 851,975 10,072,413 11.822 3.283 3.283 3.311 3.269 3.353 3,049,563 3.3029 -2.89%
1995-08-23 0 12.10 12.10 12.15 11.95 12.10 329,000 3,961,350 12.041 3.380 3.380 3.394 3.339 3.380 1,177,624 3.3638 2.11%
1995-08-22 0 11.85 11.85 11.90 11.85 11.90 321,000 3,804,150 11.851 3.311 3.311 3.325 3.311 3.325 1,148,989 3.3109 1.28%
1995-08-21 0 11.70 11.65 11.70 11.60 11.85 1,174,000 13,735,150 11.699 3.269 3.255 3.269 3.241 3.311 4,202,221 3.2685 -1.27%
1995-08-18 0 11.85 11.80 11.85 11.75 11.90 643,500 7,608,700 11.824 3.311 3.297 3.311 3.283 3.325 2,303,347 3.3033 0.42%
1995-08-17 0 11.80 11.80 11.90 11.75 12.25 826,000 9,900,700 11.986 3.297 3.297 3.325 3.283 3.422 2,956,588 3.3487 -3.67%
1995-08-16 0 12.25 12.20 12.25 11.90 12.25 838,300 10,168,745 12.130 3.422 3.408 3.422 3.325 3.422 3,000,615 3.3889 2.08%
1995-08-15 0 12.00 11.95 12.00 11.80 12.00 705,000 8,394,150 11.907 3.353 3.339 3.353 3.297 3.353 2,523,480 3.3264 2.56%
1995-08-14 0 11.70 11.70 11.75 11.60 11.75 637,000 7,412,600 11.637 3.269 3.269 3.283 3.241 3.283 2,280,080 3.2510 0.43%
1995-08-11 0 11.65 11.60 11.70 11.60 11.80 2,601,000 30,680,250 11.796 3.255 3.241 3.269 3.241 3.297 9,310,030 3.2954 -2.92%
1995-08-10 0 12.00 11.90 12.00 12.00 12.30 1,499,000 18,141,700 12.103 3.353 3.325 3.353 3.353 3.436 5,365,527 3.3812 -1.64%
1995-08-09 0 12.20 12.15 12.25 12.10 12.25 1,476,000 17,964,550 12.171 3.408 3.394 3.422 3.380 3.422 5,283,201 3.4003 0.00%
1995-08-08 0 12.20 12.20 12.25 12.20 12.45 788,000 9,680,450 12.285 3.408 3.408 3.422 3.408 3.478 2,820,571 3.4321 -0.41%
1995-08-07 0 12.25 12.25 12.35 12.25 12.35 686,000 8,432,900 12.293 3.422 3.422 3.450 3.422 3.450 2,455,471 3.4343 -1.61%
1995-08-04 0 12.45 12.40 12.50 12.40 12.55 573,000 7,138,850 12.459 3.478 3.464 3.492 3.464 3.506 2,050,999 3.4807 0.00%
1995-08-03 0 12.45 12.40 12.45 12.45 12.55 846,000 10,579,550 12.505 3.478 3.464 3.478 3.478 3.506 3,028,176 3.4937 -0.40%
1995-08-02 0 12.50 12.45 12.50 12.40 12.50 1,417,000 17,663,250 12.465 3.492 3.478 3.492 3.464 3.492 5,072,016 3.4825 -0.40%
1995-08-01 0 12.55 12.55 12.75 12.50 12.65 557,700 7,014,035 12.577 3.506 3.506 3.562 3.492 3.534 1,996,234 3.5136 -1.95%
1995-07-31 0 12.80 12.70 12.80 12.65 12.80 267,500 3,403,450 12.723 3.576 3.548 3.576 3.534 3.576 957,491 3.5546 0.39%
1995-07-28 0 12.75 12.70 12.75 12.70 12.85 756,000 9,652,350 12.768 3.562 3.548 3.562 3.548 3.590 2,706,030 3.5670 0.00%
1995-07-27 0 12.75 12.70 12.75 12.65 12.85 250,750 3,194,538 12.740 3.562 3.548 3.562 3.534 3.590 897,536 3.5592 -0.78%
1995-07-26 0 12.85 12.75 12.85 12.80 13.00 754,000 9,690,000 12.851 3.590 3.562 3.590 3.576 3.632 2,698,871 3.5904 0.00%
1995-07-25 0 12.85 12.85 12.90 12.55 12.90 995,000 12,674,400 12.738 3.590 3.590 3.604 3.506 3.604 3,561,507 3.5587 3.21%
1995-07-24 0 12.45 12.40 12.50 12.40 12.65 493,725 6,196,209 12.550 3.478 3.464 3.492 3.464 3.534 1,767,241 3.5061 -2.35%
1995-07-21 0 12.75 12.70 12.75 12.65 12.80 602,000 7,638,850 12.689 3.562 3.548 3.562 3.534 3.576 2,154,801 3.5450 1.19%
1995-07-20 0 12.60 12.55 12.60 12.45 12.65 3,012,000 37,705,050 12.518 3.520 3.506 3.520 3.478 3.534 10,781,165 3.4973 -1.95%
1995-07-19 0 12.85 12.80 12.85 12.70 13.00 1,709,000 22,029,850 12.890 3.590 3.576 3.590 3.548 3.632 6,117,202 3.6013 -3.02%
1995-07-18 0 13.25 13.20 13.25 13.20 13.40 874,400 11,606,365 13.274 3.702 3.688 3.702 3.688 3.744 3,129,831 3.7083 0.00%
1995-07-17 0 13.25 13.25 13.30 13.05 13.25 1,489,000 19,637,700 13.189 3.702 3.702 3.716 3.646 3.702 5,329,733 3.6846 0.00%
1995-07-14 0 13.25 13.20 13.25 13.20 13.25 600,200 7,937,160 13.224 3.702 3.688 3.702 3.688 3.702 2,148,358 3.6945 -0.38%
1995-07-13 0 13.30 13.30 13.35 13.10 13.40 2,664,075 35,368,614 13.276 3.716 3.716 3.730 3.660 3.744 9,535,801 3.7090 1.53%
1995-07-12 0 13.10 13.10 13.15 13.10 13.30 1,668,000 22,039,700 13.213 3.660 3.660 3.674 3.660 3.716 5,970,446 3.6915 -1.50%
1995-07-11 0 13.30 13.25 13.30 13.15 13.35 2,072,175 27,426,613 13.236 3.716 3.702 3.716 3.674 3.730 7,417,152 3.6977 0.38%
1995-07-10 0 13.25 13.25 13.30 13.20 13.50 3,330,500 44,206,425 13.273 3.702 3.702 3.716 3.688 3.772 11,921,206 3.7082 1.53%
1995-07-07 0 13.05 13.00 13.05 12.65 13.05 3,807,850 48,800,130 12.816 3.646 3.632 3.646 3.534 3.646 13,629,834 3.5804 3.98%
1995-07-06 0 12.55 12.50 12.55 12.45 12.75 1,436,000 18,058,150 12.575 3.506 3.492 3.506 3.478 3.562 5,140,024 3.5132 0.00%
1995-07-05 0 12.55 12.55 12.60 12.30 12.55 1,348,600 16,841,490 12.488 3.506 3.506 3.520 3.436 3.506 4,827,185 3.4889 2.87%
1995-07-04 0 12.20 12.15 12.20 12.15 12.30 1,564,750 19,074,450 12.190 3.408 3.394 3.408 3.394 3.436 5,600,873 3.4056 0.41%
1995-07-03 0 12.15 12.15 12.20 12.15 12.30 658,400 8,014,340 12.172 3.394 3.394 3.408 3.394 3.436 2,356,680 3.4007 -1.22%
1995-06-30 0 12.30 12.30 12.35 12.20 12.40 1,324,000 16,158,350 12.204 3.436 3.436 3.450 3.408 3.464 4,739,131 3.4096 1.23%
1995-06-29 0 12.15 12.15 12.20 12.15 12.25 1,392,000 17,006,300 12.217 3.394 3.394 3.408 3.394 3.422 4,982,531 3.4132 -0.41%
1995-06-28 0 12.20 12.15 12.20 12.15 12.25 717,345 8,744,271 12.190 3.408 3.394 3.408 3.394 3.422 2,567,668 3.4055 -0.81%
1995-06-27 0 12.30 12.25 12.30 12.10 12.35 1,262,550 15,414,518 12.209 3.436 3.422 3.436 3.380 3.450 4,519,177 3.4109 1.23%
1995-06-26 0 12.15 12.15 12.20 12.05 12.15 692,375 8,383,075 12.108 3.394 3.394 3.408 3.366 3.394 2,478,290 3.3826 -0.41%
1995-06-23 0 12.20 12.15 12.20 12.10 12.35 1,417,200 17,240,590 12.165 3.408 3.394 3.408 3.380 3.450 5,072,732 3.3987 -0.41%
1995-06-22 0 12.25 12.20 12.25 12.20 12.35 1,059,000 12,957,200 12.235 3.422 3.408 3.422 3.408 3.450 3,790,589 3.4183 -0.81%
1995-06-21 0 12.35 12.30 12.35 12.30 12.40 988,000 12,203,100 12.351 3.450 3.436 3.450 3.436 3.464 3,536,451 3.4507 -0.40%
1995-06-20 0 12.40 12.40 12.45 12.35 12.70 980,750 12,248,800 12.489 3.464 3.464 3.478 3.450 3.548 3,510,501 3.4892 -1.98%
1995-06-16 0 12.65 12.60 12.70 12.60 12.70 2,890,000 36,595,750 12.663 3.534 3.520 3.548 3.520 3.548 10,344,478 3.5377 -0.39%
1995-06-15 0 12.70 12.65 12.70 12.60 12.75 2,438,750 30,953,813 12.692 3.548 3.534 3.548 3.520 3.562 8,729,272 3.5460 0.40%
1995-06-14 0 12.65 12.65 12.70 12.35 12.70 2,112,000 26,407,965 12.504 3.534 3.534 3.548 3.450 3.548 7,559,702 3.4933 3.69%
1995-06-13 0 12.20 12.20 12.25 12.20 12.40 1,012,300 12,453,755 12.302 3.408 3.408 3.422 3.408 3.464 3,623,431 3.4370 -1.21%
1995-06-12 0 12.35 12.35 12.40 12.30 12.45 1,250,300 15,435,190 12.345 3.450 3.450 3.464 3.436 3.478 4,475,329 3.4490 -1.59%
1995-06-09 0 12.55 12.50 12.60 12.50 12.60 1,374,000 17,242,900 12.549 3.506 3.492 3.520 3.492 3.520 4,918,101 3.5060 0.00%
1995-06-08 0 12.55 12.50 12.60 12.30 12.55 2,399,950 29,777,905 12.408 3.506 3.492 3.520 3.436 3.506 8,590,391 3.4664 1.21%
1995-06-07 0 12.40 12.35 12.40 12.35 12.50 2,800,500 34,725,550 12.400 3.464 3.450 3.464 3.450 3.492 10,024,121 3.4642 -1.59%
1995-06-06 0 12.60 12.55 12.60 12.55 12.80 4,278,400 54,280,880 12.687 3.520 3.506 3.520 3.506 3.576 15,314,123 3.5445 0.80%
1995-06-05 0 12.50 12.50 12.55 12.50 12.65 2,276,000 28,584,950 12.559 3.492 3.492 3.506 3.492 3.534 8,146,724 3.5088 -0.79%
1995-06-01 0 12.60 12.60 12.65 12.50 12.80 1,865,440 23,518,324 12.607 3.520 3.520 3.534 3.492 3.576 6,677,164 3.5222 0.80%
1995-05-31 0 12.50 12.45 12.50 12.45 12.65 1,151,500 14,394,400 12.501 3.492 3.478 3.492 3.478 3.534 4,121,684 3.4924 0.81%
1995-05-30 0 12.40 12.35 12.40 12.35 12.45 1,168,000 14,466,050 12.385 3.464 3.450 3.464 3.450 3.478 4,180,744 3.4602 0.40%
1995-05-29 0 12.35 12.35 12.45 12.30 12.40 999,000 12,324,500 12.337 3.450 3.450 3.478 3.436 3.464 3,575,825 3.4466 -1.20%
1995-05-26 0 12.50 12.45 12.50 12.35 12.55 2,181,737 27,244,794 12.488 3.492 3.478 3.492 3.450 3.506 7,809,319 3.4888 0.00%
1995-05-25 0 12.50 12.45 12.50 12.30 12.60 1,861,612 23,121,955 12.420 3.492 3.478 3.492 3.436 3.520 6,663,462 3.4700 0.81%
1995-05-24 0 12.40 12.35 12.40 12.40 12.80 1,305,450 16,321,720 12.503 3.464 3.450 3.464 3.464 3.576 4,672,733 3.4930 -1.98%
1995-05-23 0 12.65 12.65 12.70 12.50 12.70 1,657,750 20,924,925 12.622 3.534 3.534 3.548 3.492 3.548 5,933,757 3.5264 2.02%
1995-05-22 0 12.40 12.35 12.40 12.35 12.40 1,063,000 13,133,300 12.355 3.464 3.450 3.464 3.450 3.464 3,804,907 3.4517 0.40%
1995-05-19 0 12.35 12.35 12.40 12.15 12.40 2,550,500 31,355,075 12.294 3.450 3.450 3.464 3.394 3.464 9,129,270 3.4346 -0.80%
1995-05-18 0 12.45 12.40 12.45 12.35 12.45 732,000 9,079,750 12.404 3.478 3.464 3.478 3.450 3.478 2,620,124 3.4654 -0.40%
1995-05-17 0 12.50 12.50 12.55 12.30 12.70 2,577,400 32,081,860 12.447 3.492 3.492 3.506 3.436 3.548 9,225,556 3.4775 0.00%
1995-05-16 0 12.50 12.45 12.50 12.40 12.70 3,244,600 40,664,200 12.533 3.492 3.478 3.492 3.464 3.548 11,613,735 3.5014 0.40%
1995-05-15 0 12.45 12.45 12.50 12.25 12.75 5,014,120 62,426,347 12.450 3.478 3.478 3.492 3.422 3.562 17,947,562 3.4783 0.00%
1995-05-12 0 12.45 12.40 12.45 12.25 12.70 6,214,800 77,339,895 12.444 3.478 3.464 3.478 3.422 3.548 22,245,281 3.4767 1.22%
1995-05-11 0 12.30 12.30 12.35 12.00 12.35 6,533,937 79,694,354 12.197 3.436 3.436 3.450 3.353 3.450 23,387,602 3.4075 3.36%
1995-05-10 0 11.90 11.85 11.90 11.50 12.00 3,424,150 40,010,013 11.685 3.325 3.311 3.325 3.213 3.353 12,256,417 3.2644 3.93%
1995-05-09 0 11.45 11.45 11.50 11.40 11.50 1,607,200 18,424,460 11.464 3.199 3.199 3.213 3.185 3.213 5,752,818 3.2027 0.44%
1995-05-08 0 11.40 11.40 11.45 11.35 11.45 955,500 10,873,275 11.380 3.185 3.185 3.199 3.171 3.199 3,420,121 3.1792 0.44%
1995-05-05 0 11.35 11.30 11.35 11.20 11.35 505,100 5,664,480 11.215 3.171 3.157 3.171 3.129 3.171 1,807,957 3.1331 0.00%
1995-05-04 0 11.35 11.35 11.40 11.35 11.45 1,099,000 12,516,500 11.389 3.171 3.171 3.185 3.171 3.199 3,933,765 3.1818 0.44%
1995-05-03 0 11.30 11.25 11.35 11.25 11.40 675,000 7,657,950 11.345 3.157 3.143 3.171 3.143 3.185 2,416,098 3.1696 0.00%
1995-05-02 0 11.30 11.30 11.35 11.05 11.30 2,350,300 26,191,540 11.144 3.157 3.157 3.171 3.087 3.157 8,412,674 3.1133 1.80%
1995-05-01 0 11.10 11.10 11.20 11.10 11.40 833,250 9,325,475 11.192 3.101 3.101 3.129 3.101 3.185 2,982,539 3.1267 -2.63%
1995-04-28 0 11.40 11.40 11.45 11.25 11.40 854,600 9,668,700 11.314 3.185 3.185 3.199 3.143 3.185 3,058,959 3.1608 0.00%
1995-04-27 0 11.40 11.35 11.40 11.35 11.50 1,925,000 21,986,750 11.422 3.185 3.171 3.185 3.171 3.213 6,890,353 3.1909 -0.44%
1995-04-26 0 11.45 11.45 11.50 11.00 11.50 3,107,000 35,139,800 11.310 3.199 3.199 3.213 3.073 3.213 11,121,209 3.1597 0.88%
1995-04-25 0 11.35 11.35 11.40 11.25 11.50 1,463,000 16,725,600 11.432 3.171 3.171 3.185 3.143 3.213 5,236,668 3.1939 -1.73%
1995-04-24 0 11.55 11.45 11.55 11.40 11.65 1,684,000 19,334,300 11.481 3.227 3.199 3.227 3.185 3.255 6,027,717 3.2076 0.43%
1995-04-21 0 11.50 11.50 11.55 11.25 11.50 2,111,000 24,004,750 11.371 3.213 3.213 3.227 3.143 3.213 7,556,122 3.1769 2.68%
1995-04-20 0 11.20 11.15 11.20 11.15 11.25 2,016,750 22,593,213 11.203 3.129 3.115 3.129 3.115 3.143 7,218,763 3.1298 0.45%
1995-04-19 0 11.15 11.15 11.20 11.15 11.20 1,281,000 14,344,850 11.198 3.115 3.115 3.129 3.115 3.129 4,585,217 3.1285 -1.33%
1995-04-18 0 11.30 11.25 11.30 11.25 11.35 889,000 10,057,750 11.314 3.157 3.143 3.157 3.143 3.171 3,182,090 3.1607 0.44%
1995-04-13 0 11.25 11.25 11.30 11.25 11.35 979,000 11,047,600 11.285 3.143 3.143 3.157 3.143 3.171 3,504,237 3.1526 0.90%
1995-04-12 0 11.15 11.10 11.15 11.15 11.30 1,470,000 16,459,200 11.197 3.115 3.101 3.115 3.115 3.157 5,261,724 3.1281 -1.76%
1995-04-11 0 11.35 11.35 11.40 11.25 11.40 1,127,500 12,763,025 11.320 3.171 3.171 3.185 3.143 3.185 4,035,778 3.1625 0.89%
1995-04-10 0 11.25 11.20 11.25 11.15 11.25 1,088,500 12,179,300 11.189 3.143 3.129 3.143 3.115 3.143 3,896,181 3.1260 0.45%
1995-04-07 0 11.20 11.15 11.20 11.10 11.20 2,350,000 26,218,150 11.157 3.129 3.115 3.129 3.101 3.129 8,411,600 3.1169 0.90%
1995-04-06 0 11.10 11.05 11.10 11.10 11.30 1,483,875 16,612,975 11.196 3.101 3.087 3.101 3.101 3.157 5,311,388 3.1278 -0.45%
1995-04-04 0 11.15 11.15 11.25 11.05 11.20 1,841,400 20,495,730 11.131 3.115 3.115 3.143 3.087 3.129 6,591,115 3.1096 -0.45%
1995-04-03 0 11.20 11.15 11.20 11.15 11.50 2,203,000 25,174,750 11.427 3.129 3.115 3.129 3.115 3.213 7,885,427 3.1926 -3.16%
1995-03-31 0 11.80 11.75 11.80 11.70 11.90 2,055,000 24,183,950 11.768 3.231 3.217 3.231 3.204 3.258 7,505,142 3.2223 0.00%
1995-03-30 0 11.80 11.80 11.85 11.60 11.95 2,403,200 28,427,550 11.829 3.231 3.231 3.245 3.176 3.272 8,776,817 3.2389 -0.84%
1995-03-29 0 11.90 11.85 11.90 11.60 11.95 3,216,000 38,147,250 11.862 3.258 3.245 3.258 3.176 3.272 11,745,274 3.2479 0.42%
1995-03-28 0 11.85 11.80 11.85 11.55 11.95 3,802,000 44,613,050 11.734 3.245 3.231 3.245 3.163 3.272 13,885,427 3.2129 3.04%
1995-03-27 0 11.50 11.50 11.55 11.45 11.70 4,137,300 47,771,130 11.546 3.149 3.149 3.163 3.135 3.204 15,109,988 3.1616 0.88%
1995-03-24 0 11.40 11.40 11.45 11.35 11.55 1,931,200 22,111,580 11.450 3.121 3.121 3.135 3.108 3.163 7,053,008 3.1351 -0.87%
1995-03-23 0 11.50 11.50 11.55 11.45 11.55 2,028,000 23,303,450 11.491 3.149 3.149 3.163 3.135 3.163 7,406,535 3.1463 0.00%
1995-03-22 0 11.50 11.50 11.55 11.45 11.60 1,728,000 19,855,100 11.490 3.149 3.149 3.163 3.135 3.176 6,310,894 3.1462 -0.86%
1995-03-21 0 11.60 11.50 11.55 11.50 11.70 4,264,200 49,408,480 11.587 3.176 3.149 3.163 3.149 3.204 15,573,445 3.1726 0.87%
1995-03-20 0 11.50 11.45 11.50 11.40 11.55 1,873,000 21,511,450 11.485 3.149 3.135 3.149 3.121 3.163 6,840,453 3.1447 0.00%
1995-03-17 0 11.50 11.45 11.50 11.40 11.55 6,203,200 71,119,700 11.465 3.149 3.135 3.149 3.121 3.163 22,654,939 3.1393 1.77%
1995-03-16 0 11.30 11.30 11.35 11.15 11.45 3,003,500 34,040,725 11.334 3.094 3.094 3.108 3.053 3.135 10,969,195 3.1033 0.44%
1995-03-15 0 11.25 11.20 11.25 11.15 11.35 2,680,250 30,154,513 11.251 3.080 3.067 3.080 3.053 3.108 9,788,641 3.0806 2.27%
1995-03-14 0 11.00 10.95 11.00 10.90 11.00 570,000 6,243,200 10.953 3.012 2.998 3.012 2.985 3.012 2,081,718 2.9991 0.00%
1995-03-13 0 11.00 10.95 11.00 10.90 11.05 686,000 7,510,650 10.948 3.012 2.998 3.012 2.985 3.026 2,505,366 2.9978 2.80%
1995-03-10 0 10.70 10.70 10.75 10.65 11.00 519,400 5,622,890 10.826 2.930 2.930 2.943 2.916 3.012 1,896,920 2.9642 -2.73%
1995-03-09 0 11.00 11.00 11.05 10.85 11.05 810,000 8,877,050 10.959 3.012 3.012 3.026 2.971 3.026 2,958,231 3.0008 0.92%
1995-03-08 0 10.90 10.85 10.90 10.80 11.00 853,000 9,301,600 10.905 2.985 2.971 2.985 2.957 3.012 3,115,273 2.9858 -2.24%
1995-03-07 0 11.15 11.10 11.15 11.10 11.30 657,000 7,330,300 11.157 3.053 3.039 3.053 3.039 3.094 2,399,454 3.0550 0.90%
1995-03-06 0 11.05 11.05 11.10 10.85 11.15 685,000 7,561,850 11.039 3.026 3.026 3.039 2.971 3.053 2,501,714 3.0227 -0.45%
1995-03-03 0 11.10 11.10 11.15 10.85 11.20 5,067,300 55,300,530 10.913 3.039 3.039 3.053 2.971 3.067 18,506,476 2.9882 -0.89%
1995-03-02 0 11.20 11.15 11.20 11.10 11.45 3,588,000 40,299,450 11.232 3.067 3.053 3.067 3.039 3.135 13,103,869 3.0754 -1.32%
1995-03-01 0 11.35 11.35 11.40 11.20 11.50 2,680,000 30,476,500 11.372 3.108 3.108 3.121 3.067 3.149 9,787,728 3.1137 -0.87%
1995-02-28 0 11.45 11.45 11.50 11.15 11.50 3,342,200 37,934,450 11.350 3.135 3.135 3.149 3.053 3.149 12,206,174 3.1078 3.15%
1995-02-27 0 11.10 11.05 11.10 10.60 11.20 3,136,000 34,378,450 10.963 3.039 3.026 3.039 2.902 3.067 11,453,103 3.0017 -0.89%
1995-02-24 0 11.20 11.20 11.25 11.00 11.40 2,780,000 30,986,900 11.146 3.067 3.067 3.080 3.012 3.121 10,152,942 3.0520 2.75%
1995-02-23 0 10.90 10.90 10.95 10.85 11.05 1,078,600 11,821,720 10.960 2.985 2.985 2.998 2.971 3.026 3,939,195 3.0010 1.40%
1995-02-22 0 10.75 10.70 10.80 10.70 11.25 2,645,000 29,313,000 11.082 2.943 2.930 2.957 2.930 3.080 9,659,904 3.0345 -4.02%
1995-02-21 0 11.20 11.20 11.25 11.00 11.25 3,694,000 41,280,550 11.175 3.067 3.067 3.080 3.012 3.080 13,490,996 3.0599 2.75%
1995-02-20 0 10.90 10.85 10.90 10.75 11.00 840,000 9,087,100 10.818 2.985 2.971 2.985 2.943 3.012 3,067,795 2.9621 -0.91%
1995-02-17 0 11.00 10.90 11.00 10.80 11.30 2,352,000 25,936,650 11.027 3.012 2.985 3.012 2.957 3.094 8,589,827 3.0195 -0.90%
1995-02-16 0 11.10 11.10 11.20 11.05 11.80 5,973,062 69,200,138 11.585 3.039 3.039 3.067 3.026 3.231 21,814,443 3.1722 -3.48%
1995-02-15 0 11.50 11.45 11.55 10.90 11.55 3,948,200 44,457,250 11.260 3.149 3.135 3.163 2.985 3.163 14,419,369 3.0832 5.99%
1995-02-14 0 10.85 10.80 10.90 10.65 10.85 2,239,250 24,121,900 10.772 2.971 2.957 2.985 2.916 2.971 8,178,049 2.9496 0.93%
1995-02-13 0 10.75 10.75 10.80 10.65 10.80 1,273,000 13,661,950 10.732 2.943 2.943 2.957 2.916 2.957 4,649,171 2.9386 -0.46%
1995-02-10 0 10.80 10.75 10.80 10.70 11.00 1,763,000 19,042,550 10.801 2.957 2.943 2.957 2.930 3.012 6,438,718 2.9575 0.47%
1995-02-09 0 10.75 10.70 10.75 10.35 10.75 1,261,000 13,463,750 10.677 2.943 2.930 2.943 2.834 2.943 4,605,345 2.9235 2.38%
1995-02-08 0 10.50 10.50 10.55 10.30 10.55 4,340,000 45,168,450 10.407 2.875 2.875 2.889 2.820 2.889 15,850,277 2.8497 -2.33%
1995-02-07 0 10.75 10.70 10.75 10.60 11.00 4,590,000 49,482,650 10.781 2.943 2.930 2.943 2.902 3.012 16,763,311 2.9518 1.90%
1995-02-06 0 10.55 10.50 10.55 10.10 10.60 3,314,875 34,331,669 10.357 2.889 2.875 2.889 2.766 2.902 12,106,379 2.8358 6.57%
1995-02-03 0 9.900 9.900 9.950 9.850 10.20 1,253,000 12,569,100 10.031 2.711 2.711 2.724 2.697 2.793 4,576,128 2.7467 -1.00%
1995-01-30 0 10.00 9.850 10.00 9.700 10.05 921,000 9,067,050 9.8448 2.738 2.697 2.738 2.656 2.752 3,363,619 2.6956 3.09%
1995-01-27 0 9.700 9.700 9.800 9.600 9.800 1,723,400 16,696,520 9.6881 2.656 2.656 2.683 2.629 2.683 6,294,094 2.6527 0.00%
1995-01-26 0 9.700 9.700 9.750 9.700 9.900 1,949,000 19,068,700 9.7838 2.656 2.656 2.670 2.656 2.711 7,118,016 2.6789 -0.51%
1995-01-25 0 9.750 9.750 9.800 9.600 9.800 3,563,600 34,416,480 9.6578 2.670 2.670 2.683 2.629 2.683 13,014,757 2.6444 2.63%
1995-01-24 0 9.500 9.500 9.650 9.300 9.650 6,556,000 62,071,100 9.4678 2.601 2.601 2.642 2.546 2.642 23,943,413 2.5924 0.00%
1995-01-23 0 9.500 9.500 9.550 9.300 9.800 3,056,000 29,148,700 9.5382 2.601 2.601 2.615 2.546 2.683 11,160,932 2.6117 -4.52%
1995-01-20 0 9.950 9.900 9.950 9.800 10.10 2,057,300 20,475,750 9.9527 2.724 2.711 2.724 2.683 2.766 7,513,542 2.7252 -2.45%
1995-01-19 0 10.20 10.15 10.20 10.20 10.55 4,236,000 43,846,100 10.351 2.793 2.779 2.793 2.793 2.889 15,470,454 2.8342 -2.39%
1995-01-18 0 10.45 10.45 10.50 10.40 10.55 1,115,400 11,695,500 10.485 2.861 2.861 2.875 2.848 2.889 4,073,594 2.8711 -0.48%
1995-01-17 0 10.50 10.50 10.55 10.40 10.65 2,839,250 29,792,763 10.493 2.875 2.875 2.889 2.848 2.916 10,369,331 2.8732 0.00%
1995-01-16 0 10.50 10.50 10.55 10.40 10.60 2,472,000 25,906,850 10.480 2.875 2.875 2.889 2.848 2.902 9,028,084 2.8696 0.96%
1995-01-13 0 10.40 10.40 10.45 10.15 10.60 3,353,500 34,798,450 10.377 2.848 2.848 2.861 2.779 2.902 12,247,443 2.8413 -1.89%
1995-01-12 0 10.60 10.60 10.65 10.60 10.70 1,244,991 13,207,053 10.608 2.902 2.902 2.916 2.902 2.930 4,546,878 2.9046 0.47%
1995-01-11 0 10.55 10.55 10.60 10.55 10.85 3,718,000 39,745,700 10.690 2.889 2.889 2.902 2.889 2.971 13,578,647 2.9271 0.00%
1995-01-10 0 10.55 10.50 10.70 10.10 10.55 2,459,050 25,127,345 10.218 2.889 2.875 2.930 2.766 2.889 8,980,789 2.7979 2.43%
1995-01-09 0 10.30 10.25 10.30 10.20 10.45 1,819,000 18,781,850 10.325 2.820 2.807 2.820 2.793 2.861 6,643,238 2.8272 -0.96%
1995-01-06 0 10.40 10.40 10.45 10.35 10.75 5,005,000 52,576,800 10.505 2.848 2.848 2.861 2.834 2.943 18,278,948 2.8764 -3.70%
1995-01-05 0 10.80 10.75 10.80 10.60 10.85 1,344,000 14,384,250 10.703 2.957 2.943 2.957 2.902 2.971 4,908,473 2.9305 0.93%
1995-01-04 0 10.70 10.70 10.75 10.60 10.80 2,472,700 26,345,310 10.654 2.930 2.930 2.943 2.902 2.957 9,030,640 2.9173 0.94%
1995-01-03 0 10.60 10.60 10.65 10.45 10.85 4,119,000 43,677,350 10.604 2.902 2.902 2.916 2.861 2.971 15,043,154 2.9035 -3.64%
1994-12-30 0 11.00 11.00 11.05 11.00 11.15 790,000 8,761,200 11.090 3.012 3.012 3.026 3.012 3.053 2,885,189 3.0366 0.00%
1994-12-29 0 11.00 11.00 11.05 11.00 11.15 784,230 8,671,734 11.058 3.012 3.012 3.026 3.012 3.053 2,864,116 3.0277 -1.79%
1994-12-28 0 11.20 11.20 11.25 11.15 11.40 512,000 5,755,200 11.241 3.067 3.067 3.080 3.053 3.121 1,869,894 3.0778 -0.88%
1994-12-23 0 11.30 11.30 11.35 11.25 11.40 1,310,000 14,834,350 11.324 3.094 3.094 3.108 3.080 3.121 4,784,300 3.1006 -0.88%
1994-12-22 0 11.40 11.40 11.45 11.35 11.75 2,769,000 31,928,250 11.531 3.121 3.121 3.135 3.108 3.217 10,112,769 3.1572 -0.87%
1994-12-21 0 11.50 11.45 11.50 11.45 11.60 1,758,500 20,254,400 11.518 3.149 3.135 3.149 3.135 3.176 6,422,284 3.1538 0.00%
1994-12-20 0 11.50 11.40 11.50 11.25 11.50 1,010,793 11,477,223 11.355 3.149 3.121 3.149 3.080 3.149 3,691,555 3.1090 1.32%
1994-12-19 0 11.35 11.35 11.40 11.35 11.55 1,922,722 21,990,614 11.437 3.108 3.108 3.121 3.108 3.163 7,022,045 3.1317 0.44%
1994-12-16 0 11.30 11.25 11.30 11.25 11.45 1,846,700 20,949,580 11.344 3.094 3.080 3.094 3.080 3.135 6,744,402 3.1062 -1.31%
1994-12-15 0 11.45 11.45 11.50 11.25 11.60 2,381,000 26,996,100 11.338 3.135 3.135 3.149 3.080 3.176 8,695,739 3.1045 2.69%
1994-12-14 0 11.15 11.15 11.20 10.90 11.20 3,356,000 37,118,200 11.060 3.053 3.053 3.067 2.985 3.067 12,256,573 3.0284 3.24%
1994-12-13 0 10.80 10.80 10.85 10.60 10.85 1,628,400 17,455,470 10.719 2.957 2.957 2.971 2.902 2.971 5,947,141 2.9351 2.86%
1994-12-12 0 10.50 10.50 10.55 10.45 11.00 1,501,000 15,944,950 10.623 2.875 2.875 2.889 2.861 3.012 5,481,858 2.9087 -2.78%
1994-12-09 0 10.80 10.65 10.75 10.35 11.00 4,897,000 52,002,650 10.619 2.957 2.916 2.943 2.834 3.012 17,884,517 2.9077 -2.26%
1994-12-08 0 11.05 11.00 11.05 11.00 11.15 1,893,000 20,865,000 11.022 3.026 3.012 3.026 3.012 3.053 6,913,496 3.0180 -1.78%
1994-12-07 0 11.25 11.20 11.25 11.20 11.40 1,493,000 16,893,500 11.315 3.080 3.067 3.080 3.067 3.121 5,452,641 3.0982 -2.17%
1994-12-06 0 11.50 11.45 11.50 11.25 11.55 2,040,000 23,130,000 11.338 3.149 3.135 3.149 3.080 3.163 7,450,360 3.1045 0.44%
1994-12-05 0 11.45 11.45 11.50 11.45 11.60 2,497,700 28,689,840 11.487 3.135 3.135 3.149 3.135 3.176 9,121,944 3.1451 0.88%
1994-12-02 0 11.35 11.30 11.35 11.25 11.55 4,370,000 49,645,550 11.361 3.108 3.094 3.108 3.080 3.163 15,959,841 3.1107 -2.99%
1994-12-01 0 11.70 11.65 11.70 11.65 12.10 4,718,000 56,079,650 11.886 3.204 3.190 3.204 3.190 3.313 17,230,784 3.2546 -0.85%
1994-11-30 0 11.80 11.80 11.85 11.65 12.00 5,592,950 65,971,093 11.795 3.231 3.231 3.245 3.190 3.286 20,426,222 3.2297 -0.84%
1994-11-29 0 11.90 11.85 11.90 11.80 11.95 2,856,000 33,927,400 11.879 3.258 3.245 3.258 3.231 3.272 10,430,505 3.2527 0.85%
1994-11-28 0 11.80 11.80 11.85 11.70 12.10 3,128,000 37,139,850 11.873 3.231 3.231 3.245 3.204 3.313 11,423,886 3.2511 0.00%
1994-11-25 0 11.80 11.75 11.80 11.55 11.85 2,933,440 34,190,300 11.655 3.231 3.217 3.231 3.163 3.245 10,713,326 3.1914 2.61%
1994-11-24 0 11.50 11.50 11.55 11.45 12.00 4,983,000 58,385,800 11.717 3.149 3.149 3.163 3.135 3.286 18,198,601 3.2083 -0.86%
1994-11-23 0 11.60 11.55 11.65 10.80 11.80 7,106,000 80,984,400 11.397 3.176 3.163 3.190 2.957 3.231 25,952,089 3.1205 -7.20%
1994-11-22 0 12.50 12.45 12.50 12.40 12.90 3,721,000 46,668,950 12.542 3.423 3.409 3.423 3.395 3.532 13,589,603 3.4342 -4.58%
1994-11-21 0 13.10 13.10 13.15 13.05 13.20 2,188,000 28,717,600 13.125 3.587 3.587 3.601 3.573 3.614 7,990,877 3.5938 -1.13%
1994-11-18 0 13.25 13.20 13.25 13.15 13.30 1,270,900 16,790,125 13.211 3.628 3.614 3.628 3.601 3.642 4,641,501 3.6174 -1.12%
1994-11-17 0 13.40 13.40 13.45 13.40 13.70 2,243,000 30,426,950 13.565 3.669 3.669 3.683 3.669 3.751 8,191,744 3.7143 -1.71%
1994-11-16 0 14.20 14.20 14.25 14.00 14.20 3,891,400 54,891,830 14.106 3.733 3.733 3.746 3.680 3.733 14,803,005 3.7082 0.71%
1994-11-15 0 14.10 14.05 14.10 13.95 14.15 3,212,000 45,157,650 14.059 3.707 3.693 3.707 3.667 3.720 12,218,547 3.6958 1.44%
1994-11-14 0 13.90 13.90 13.95 13.80 13.95 1,362,200 18,942,270 13.906 3.654 3.654 3.667 3.628 3.667 5,181,851 3.6555 0.36%
1994-11-11 0 13.85 13.85 13.90 13.70 13.85 1,111,500 15,352,150 13.812 3.641 3.641 3.654 3.601 3.641 4,228,180 3.6309 0.73%
1994-11-10 0 13.75 13.75 13.85 13.70 13.85 1,407,000 19,386,100 13.778 3.615 3.615 3.641 3.601 3.641 5,352,271 3.6220 0.36%
1994-11-09 0 13.70 13.65 13.70 13.60 13.75 1,737,000 23,789,500 13.696 3.601 3.588 3.601 3.575 3.615 6,607,601 3.6003 0.00%
1994-11-08 0 13.70 13.65 13.70 13.65 13.80 1,849,000 25,373,450 13.723 3.601 3.588 3.601 3.588 3.628 7,033,653 3.6074 0.37%
1994-11-07 0 13.65 13.65 13.70 13.65 13.75 1,372,000 18,809,500 13.710 3.588 3.588 3.601 3.588 3.615 5,219,130 3.6040 -0.73%
1994-11-04 0 13.75 13.70 13.75 13.70 14.00 2,424,000 33,526,350 13.831 3.615 3.601 3.615 3.601 3.680 9,220,971 3.6359 -0.36%
1994-11-03 0 13.80 13.80 13.85 13.75 14.00 1,557,000 21,586,150 13.864 3.628 3.628 3.641 3.615 3.680 5,922,876 3.6445 0.36%
1994-11-02 0 13.75 13.75 13.80 13.70 13.90 1,956,000 27,005,950 13.807 3.615 3.615 3.628 3.601 3.654 7,440,684 3.6295 -0.72%
1994-11-01 0 13.85 13.85 13.90 13.85 14.05 3,028,400 42,180,920 13.928 3.641 3.641 3.654 3.641 3.693 11,520,127 3.6615 -0.72%
1994-10-31 0 13.95 13.90 13.95 13.85 14.10 2,883,000 40,141,700 13.924 3.667 3.654 3.667 3.641 3.707 10,967,021 3.6602 1.82%
1994-10-28 0 13.70 13.65 13.70 13.65 13.80 2,460,000 33,701,400 13.700 3.601 3.588 3.601 3.588 3.628 9,357,916 3.6014 0.37%
1994-10-27 0 13.65 13.65 13.70 13.40 13.70 2,891,000 39,200,200 13.559 3.588 3.588 3.601 3.523 3.601 10,997,453 3.5645 2.25%
1994-10-26 0 13.35 13.40 13.45 13.10 13.45 8,131,500 107,552,700 13.227 3.509 3.523 3.536 3.444 3.536 30,932,476 3.4770 0.38%
1994-10-25 0 13.30 13.25 13.30 13.25 13.40 5,187,000 69,107,650 13.323 3.496 3.483 3.496 3.483 3.523 19,731,508 3.5024 -1.12%
1994-10-24 0 13.45 13.40 13.45 13.20 13.45 4,125,800 54,953,470 13.319 3.536 3.523 3.536 3.470 3.536 15,694,670 3.5014 -1.10%
1994-10-21 0 13.60 13.55 13.60 13.40 13.60 1,766,000 23,820,350 13.488 3.575 3.562 3.575 3.523 3.575 6,717,918 3.5458 0.00%
1994-10-20 0 13.60 13.60 13.65 13.45 13.60 4,095,750 55,455,363 13.540 3.575 3.575 3.588 3.536 3.575 15,580,359 3.5593 0.74%
1994-10-19 0 13.50 13.50 13.55 13.45 13.75 4,134,000 56,199,800 13.595 3.549 3.549 3.562 3.536 3.615 15,725,863 3.5737 -1.46%
1994-10-18 0 13.70 13.70 13.75 13.65 13.80 2,031,375 27,883,200 13.726 3.601 3.601 3.615 3.588 3.628 7,727,413 3.6083 -0.72%
1994-10-17 0 13.80 13.75 13.80 13.75 14.15 2,661,000 36,822,250 13.838 3.628 3.615 3.628 3.615 3.720 10,122,526 3.6377 -1.08%
1994-10-14 0 13.95 13.95 14.00 13.70 13.95 4,255,625 58,734,944 13.802 3.667 3.667 3.680 3.601 3.667 16,188,529 3.6282 1.82%
1994-10-12 0 13.70 13.70 13.75 13.65 13.85 4,505,000 61,890,800 13.738 3.601 3.601 3.615 3.588 3.641 17,137,159 3.6115 0.37%
1994-10-11 0 13.65 13.65 13.70 13.65 13.75 2,650,900 36,299,570 13.693 3.588 3.588 3.601 3.588 3.615 10,084,105 3.5997 0.37%
1994-10-10 0 13.60 13.60 13.65 13.50 14.05 2,335,000 31,802,650 13.620 3.575 3.575 3.588 3.549 3.693 8,882,412 3.5804 -1.09%
1994-10-07 0 13.75 13.75 13.80 13.55 13.80 2,503,000 34,197,300 13.663 3.615 3.615 3.628 3.562 3.628 9,521,489 3.5916 -0.36%
1994-10-06 0 13.80 13.75 13.80 13.65 13.80 3,683,000 50,671,850 13.758 3.628 3.615 3.628 3.588 3.628 14,010,245 3.6168 -0.36%
1994-10-05 0 13.85 13.85 13.90 13.80 14.00 3,268,500 45,490,600 13.918 3.641 3.641 3.654 3.628 3.680 12,433,475 3.6587 -1.77%
1994-10-04 0 14.10 14.05 14.10 13.95 14.15 4,606,500 64,576,450 14.019 3.707 3.693 3.707 3.667 3.720 17,523,268 3.6852 0.00%
1994-10-03 0 14.10 14.05 14.10 14.05 14.30 1,998,000 28,326,700 14.178 3.707 3.693 3.707 3.693 3.759 7,600,454 3.7270 -1.05%
1994-09-30 0 14.25 14.20 14.25 14.20 14.45 4,070,375 58,087,400 14.271 3.746 3.733 3.746 3.733 3.799 15,483,832 3.7515 -1.72%
1994-09-29 0 14.50 14.50 14.55 14.40 14.60 3,508,500 50,963,800 14.526 3.812 3.812 3.825 3.785 3.838 13,346,442 3.8185 0.69%
1994-09-28 0 14.40 14.35 14.45 14.40 14.50 3,320,000 47,932,100 14.437 3.785 3.772 3.799 3.785 3.812 12,629,382 3.7953 0.00%
1994-09-27 0 14.40 14.35 14.40 14.30 14.50 3,389,000 48,776,150 14.392 3.785 3.772 3.785 3.759 3.812 12,891,860 3.7835 -0.35%
1994-09-26 0 14.45 14.40 14.45 14.30 14.65 3,977,000 57,723,300 14.514 3.799 3.785 3.799 3.759 3.851 15,128,630 3.8155 1.76%
1994-09-23 0 14.20 14.20 14.25 14.15 14.30 1,821,000 25,901,750 14.224 3.733 3.733 3.746 3.720 3.759 6,927,140 3.7392 -0.35%
1994-09-22 0 14.25 14.20 14.25 14.00 14.25 3,638,000 51,590,350 14.181 3.746 3.733 3.746 3.680 3.746 13,839,064 3.7279 -1.04%
1994-09-20 0 14.40 14.35 14.40 14.25 14.45 3,331,000 47,793,400 14.348 3.785 3.772 3.785 3.746 3.799 12,671,227 3.7718 1.05%
1994-09-19 0 14.25 14.20 14.25 14.20 14.40 1,954,000 27,935,950 14.297 3.746 3.733 3.746 3.733 3.785 7,433,076 3.7583 -1.38%
1994-09-16 0 14.45 14.40 14.45 14.35 14.55 1,923,000 27,775,450 14.444 3.799 3.785 3.799 3.772 3.825 7,315,151 3.7970 0.70%
1994-09-15 0 14.35 14.30 14.40 14.00 14.35 2,563,000 36,471,850 14.230 3.772 3.759 3.785 3.680 3.772 9,749,731 3.7408 1.06%
1994-09-14 0 14.20 14.20 14.25 14.20 14.60 3,440,000 49,707,700 14.450 3.733 3.733 3.746 3.733 3.838 13,085,866 3.7986 -1.05%
1994-09-13 0 14.35 14.30 14.35 14.25 14.50 2,811,000 40,443,850 14.388 3.772 3.759 3.772 3.746 3.812 10,693,131 3.7822 -0.35%
1994-09-12 0 14.40 14.35 14.40 14.30 14.60 5,396,000 77,680,550 14.396 3.785 3.772 3.785 3.759 3.838 20,526,550 3.7844 -4.00%
1994-09-09 0 15.00 14.95 15.00 14.90 15.25 6,653,000 100,512,450 15.108 3.943 3.930 3.943 3.917 4.009 25,308,217 3.9715 0.67%
1994-09-08 0 14.90 14.90 14.95 14.60 15.00 6,476,000 95,888,300 14.807 3.917 3.917 3.930 3.838 3.943 24,634,903 3.8924 2.41%
1994-09-07 0 14.55 14.55 14.60 14.50 14.80 5,543,000 80,892,300 14.594 3.825 3.825 3.838 3.812 3.891 21,085,743 3.8364 0.69%
1994-09-06 0 14.45 14.45 14.50 14.05 14.50 1,948,000 27,733,150 14.237 3.799 3.799 3.812 3.693 3.812 7,410,252 3.7425 1.76%
1994-09-05 0 14.20 14.15 14.20 14.15 14.45 4,803,750 68,862,575 14.335 3.733 3.720 3.733 3.720 3.799 18,273,613 3.7684 0.00%
1994-09-02 0 14.20 14.15 14.20 13.95 14.30 2,893,000 41,034,450 14.184 3.733 3.720 3.733 3.667 3.759 11,005,061 3.7287 1.07%
1994-09-01 0 14.05 14.00 14.05 13.80 14.40 7,706,739 108,391,290 14.064 3.693 3.680 3.693 3.628 3.785 29,316,672 3.6973 0.00%
1994-08-31 0 14.05 14.05 14.10 13.85 14.20 5,895,000 82,474,450 13.991 3.693 3.693 3.707 3.641 3.733 22,424,762 3.6778 0.72%
1994-08-30 0 13.95 13.80 13.95 13.50 13.95 3,541,000 48,189,850 13.609 3.667 3.628 3.667 3.549 3.667 13,470,073 3.5775 4.49%
1994-08-26 0 13.35 13.35 13.40 13.15 13.40 1,075,500 14,243,825 13.244 3.509 3.509 3.523 3.457 3.523 4,091,235 3.4815 1.91%
1994-08-25 0 13.10 13.10 13.15 13.00 13.50 1,264,000 16,799,250 13.291 3.444 3.444 3.457 3.417 3.549 4,808,295 3.4938 -0.76%
1994-08-24 0 13.20 13.20 13.30 12.55 13.25 2,238,000 28,571,700 12.767 3.470 3.470 3.496 3.299 3.483 8,513,421 3.3561 2.33%
1994-08-23 0 12.90 12.90 12.95 12.90 13.40 2,992,000 39,626,650 13.244 3.391 3.391 3.404 3.391 3.523 11,381,660 3.4816 -3.37%
1994-08-22 0 13.35 13.30 13.35 13.30 13.65 1,612,500 21,583,975 13.385 3.509 3.496 3.509 3.496 3.588 6,134,000 3.5187 -1.48%
1994-08-19 0 13.55 13.50 13.55 13.40 13.65 2,568,000 34,778,650 13.543 3.562 3.549 3.562 3.523 3.588 9,768,751 3.5602 -1.09%
1994-08-18 0 13.70 13.65 13.70 13.65 13.85 1,887,000 25,881,700 13.716 3.601 3.588 3.601 3.588 3.641 7,178,206 3.6056 -0.72%
1994-08-17 0 13.80 13.80 13.85 13.70 14.00 2,409,000 33,332,600 13.837 3.628 3.628 3.641 3.601 3.680 9,163,910 3.6374 1.10%
1994-08-16 0 13.65 13.60 13.65 13.55 13.80 1,341,000 18,306,650 13.651 3.588 3.575 3.588 3.562 3.628 5,101,205 3.5887 -1.80%
1994-08-15 0 13.90 13.85 13.90 13.80 14.05 2,092,000 29,071,250 13.896 3.654 3.641 3.654 3.628 3.693 7,958,032 3.6531 -0.71%
1994-08-12 0 14.00 14.00 14.05 13.85 14.10 2,287,000 31,976,150 13.982 3.680 3.680 3.693 3.641 3.707 8,699,818 3.6755 0.00%
1994-08-11 0 14.00 14.00 14.05 14.00 14.20 1,200,000 16,862,050 14.052 3.680 3.680 3.693 3.680 3.733 4,564,837 3.6939 -1.75%
1994-08-10 0 14.25 14.15 14.25 13.95 14.25 2,724,000 38,318,350 14.067 3.746 3.720 3.746 3.667 3.746 10,362,180 3.6979 2.15%
1994-08-09 0 13.95 13.90 13.95 13.90 14.30 2,875,000 40,369,900 14.042 3.667 3.654 3.667 3.654 3.759 10,936,589 3.6913 -1.76%
1994-08-08 0 14.20 14.20 14.25 14.20 14.35 1,866,000 26,569,150 14.239 3.733 3.733 3.746 3.733 3.772 7,098,321 3.7430 -0.35%
1994-08-05 0 14.25 14.25 14.30 14.20 14.35 2,461,000 35,125,600 14.273 3.746 3.746 3.759 3.733 3.772 9,361,720 3.7520 0.00%
1994-08-04 0 14.25 14.25 14.30 14.05 14.35 3,439,000 48,947,250 14.233 3.746 3.746 3.759 3.693 3.772 13,082,062 3.7416 0.35%
1994-08-03 0 14.20 14.15 14.20 14.15 14.40 3,105,625 44,291,363 14.262 3.733 3.720 3.733 3.720 3.785 11,813,893 3.7491 -0.35%
1994-08-02 0 14.25 14.20 14.30 14.05 14.40 4,352,000 61,848,750 14.212 3.746 3.733 3.759 3.693 3.785 16,555,142 3.7359 1.42%
1994-08-01 0 14.05 14.05 14.10 14.00 14.20 4,289,000 60,323,500 14.065 3.693 3.693 3.707 3.680 3.733 16,315,488 3.6973 1.81%
1994-07-29 0 13.80 13.75 13.80 13.70 14.00 2,169,840 30,022,040 13.836 3.628 3.615 3.628 3.601 3.680 8,254,138 3.6372 0.73%
1994-07-28 0 13.70 13.70 13.75 13.70 14.15 4,826,150 66,967,583 13.876 3.601 3.601 3.615 3.601 3.720 18,358,823 3.6477 -0.36%
1994-07-27 0 13.75 13.75 13.80 13.50 13.80 2,696,500 36,788,325 13.643 3.615 3.615 3.628 3.549 3.628 10,257,569 3.5865 2.23%
1994-07-26 0 13.45 13.45 13.50 13.15 13.60 1,202,000 16,115,000 13.407 3.536 3.536 3.549 3.457 3.575 4,572,445 3.5244 0.75%
1994-07-25 0 13.35 13.30 13.35 13.20 13.45 2,261,500 30,315,550 13.405 3.509 3.496 3.509 3.470 3.536 8,602,816 3.5239 -0.37%
1994-07-22 0 13.40 13.35 13.40 13.10 13.45 2,050,250 27,249,250 13.291 3.523 3.509 3.523 3.444 3.536 7,799,214 3.4938 2.29%
1994-07-21 0 13.10 13.10 13.20 12.75 13.10 1,732,000 22,308,600 12.880 3.444 3.444 3.470 3.352 3.444 6,588,581 3.3859 0.77%
1994-07-20 0 13.00 13.00 13.10 13.00 13.40 1,598,000 21,186,500 13.258 3.417 3.417 3.444 3.417 3.523 6,078,841 3.4853 -1.14%
1994-07-19 0 13.15 13.10 13.15 12.90 13.15 1,443,000 18,775,850 13.012 3.457 3.444 3.457 3.391 3.457 5,489,216 3.4205 0.00%
1994-07-18 0 13.15 13.15 13.20 13.10 13.45 1,104,000 14,640,650 13.261 3.457 3.457 3.470 3.444 3.536 4,199,650 3.4862 -1.13%
1994-07-15 0 13.30 13.35 13.40 13.00 13.35 2,669,000 35,131,050 13.163 3.496 3.509 3.523 3.417 3.509 10,152,958 3.4602 3.91%
1994-07-14 0 12.80 12.70 12.85 12.60 13.10 2,265,000 29,039,050 12.821 3.365 3.339 3.378 3.312 3.444 8,616,130 3.3703 -0.39%
1994-07-13 0 12.85 12.80 12.85 12.60 12.90 1,855,000 23,679,500 12.765 3.378 3.365 3.378 3.312 3.391 7,056,477 3.3557 3.21%
1994-07-12 0 12.45 12.40 12.45 12.00 12.50 1,813,000 22,249,450 12.272 3.273 3.260 3.273 3.155 3.286 6,896,708 3.2261 4.62%
1994-07-11 0 11.90 11.90 11.95 11.80 12.10 974,000 11,673,450 11.985 3.128 3.128 3.141 3.102 3.181 3,705,126 3.1506 0.00%
1994-07-08 0 11.90 11.90 11.95 11.90 12.10 1,432,000 17,183,100 11.999 3.128 3.128 3.141 3.128 3.181 5,447,372 3.1544 -1.65%
1994-07-07 0 12.10 12.10 12.15 11.45 12.15 3,341,000 39,471,600 11.814 3.181 3.181 3.194 3.010 3.194 12,709,267 3.1057 3.86%
1994-07-06 0 11.65 11.65 11.70 11.60 11.85 1,303,000 15,242,050 11.698 3.063 3.063 3.076 3.049 3.115 4,956,652 3.0751 -1.69%
1994-07-05 0 11.85 11.80 11.85 11.80 11.90 554,300 6,557,020 11.829 3.115 3.102 3.115 3.102 3.128 2,108,574 3.1097 1.28%
1994-07-04 0 11.70 11.65 11.70 11.65 11.90 599,000 7,033,300 11.742 3.076 3.063 3.076 3.063 3.128 2,278,614 3.0867 -0.43%
1994-07-01 0 11.75 11.75 11.90 11.60 11.90 2,168,000 25,486,600 11.756 3.089 3.089 3.128 3.049 3.128 8,247,139 3.0904 -2.08%
1994-06-30 0 12.00 12.00 12.10 11.80 12.30 2,556,000 30,663,400 11.997 3.155 3.155 3.181 3.102 3.233 9,723,103 3.1537 1.69%
1994-06-29 0 11.80 11.70 11.80 11.20 11.90 3,422,000 39,126,000 11.434 3.102 3.076 3.102 2.944 3.128 13,017,393 3.0057 1.72%
1994-06-28 0 11.60 11.50 11.70 11.50 12.20 4,385,000 51,383,100 11.718 3.049 3.023 3.076 3.023 3.207 16,680,675 3.0804 -2.52%
1994-06-27 0 11.90 11.90 12.00 11.80 12.10 1,853,261 22,218,428 11.989 3.128 3.128 3.155 3.102 3.181 7,049,862 3.1516 -3.25%
1994-06-24 0 12.30 12.20 12.30 12.20 12.70 1,916,000 23,920,400 12.485 3.233 3.207 3.233 3.207 3.339 7,288,523 3.2819 -3.15%
1994-06-23 0 12.70 12.60 12.80 12.70 12.90 700,000 8,935,400 12.765 3.339 3.312 3.365 3.339 3.391 2,662,822 3.3556 0.79%
1994-06-22 0 12.60 12.50 12.60 12.40 12.80 1,798,000 22,695,600 12.623 3.312 3.286 3.312 3.260 3.365 6,839,647 3.3182 -0.79%
1994-06-21 0 12.70 12.60 12.70 12.50 12.80 1,470,000 18,588,600 12.645 3.339 3.312 3.339 3.286 3.365 5,591,925 3.3242 -1.55%
1994-06-20 0 12.90 12.80 12.90 12.80 12.90 732,000 9,402,500 12.845 3.391 3.365 3.391 3.365 3.391 2,784,551 3.3767 0.00%
1994-06-17 0 12.90 12.80 13.00 12.70 13.00 2,579,000 33,123,200 12.843 3.391 3.365 3.417 3.339 3.417 9,810,595 3.3763 -0.77%
1994-06-16 0 13.00 13.00 13.10 13.00 13.40 2,464,000 32,493,900 13.187 3.417 3.417 3.444 3.417 3.523 9,373,132 3.4667 -2.26%
1994-06-15 0 13.30 13.30 13.40 13.10 13.40 1,939,000 25,818,500 13.315 3.496 3.496 3.523 3.444 3.523 7,376,016 3.5003 1.53%
1994-06-10 0 13.10 13.10 13.30 12.70 13.30 2,067,000 26,820,900 12.976 3.444 3.444 3.496 3.339 3.496 7,862,932 3.4111 -2.24%
1994-06-09 0 13.40 13.40 13.50 13.40 13.60 1,621,000 21,751,600 13.419 3.523 3.523 3.549 3.523 3.575 6,166,334 3.5275 -0.74%
1994-06-08 0 13.50 13.40 13.50 13.40 13.60 1,438,000 19,415,900 13.502 3.549 3.523 3.549 3.523 3.575 5,470,196 3.5494 0.75%
1994-06-07 0 13.40 13.40 13.50 13.20 13.80 1,181,000 15,999,200 13.547 3.523 3.523 3.549 3.470 3.628 4,492,560 3.5613 -1.47%
1994-06-06 0 13.60 13.50 13.60 13.30 13.70 3,262,000 44,053,300 13.505 3.575 3.549 3.575 3.496 3.601 12,408,748 3.5502 2.26%
1994-06-03 0 13.30 13.20 13.30 13.20 13.50 2,837,000 37,756,700 13.309 3.496 3.470 3.496 3.470 3.549 10,792,035 3.4986 -1.48%
1994-06-02 0 13.50 13.40 13.50 13.40 13.90 1,718,000 23,310,200 13.568 3.549 3.523 3.549 3.523 3.654 6,535,325 3.5668 -2.88%
1994-06-01 0 13.90 13.90 14.00 13.90 14.20 1,087,000 15,211,500 13.994 3.654 3.654 3.680 3.654 3.733 4,134,981 3.6787 -0.71%
1994-05-31 0 14.00 14.00 14.10 13.90 14.10 878,800 12,307,500 14.005 3.680 3.680 3.707 3.654 3.707 3,342,982 3.6816 0.00%
1994-05-30 0 14.00 14.00 14.10 13.90 14.10 761,000 10,703,500 14.065 3.680 3.680 3.707 3.654 3.707 2,894,867 3.6974 -0.71%
1994-05-27 0 14.10 14.00 14.10 13.90 14.20 2,745,000 38,465,700 14.013 3.707 3.680 3.707 3.654 3.733 10,442,065 3.6837 0.71%
1994-05-26 0 14.00 14.00 14.10 13.90 14.20 2,026,000 28,478,100 14.056 3.680 3.680 3.707 3.654 3.733 7,706,966 3.6951 -0.71%
1994-05-25 0 14.10 14.10 14.20 14.00 14.30 1,873,250 26,469,225 14.130 3.707 3.707 3.733 3.680 3.759 7,125,901 3.7145 0.71%
1994-05-24 0 14.00 13.80 13.90 13.70 14.00 1,528,000 21,156,900 13.846 3.680 3.628 3.654 3.601 3.680 5,812,559 3.6399 0.72%
1994-05-23 0 13.90 13.90 14.00 13.90 14.40 2,770,250 39,144,350 14.130 3.654 3.654 3.680 3.654 3.785 10,538,116 3.7145 -0.71%
1994-05-20 0 14.00 13.90 14.00 13.70 14.20 4,080,000 57,195,900 14.019 3.680 3.654 3.680 3.601 3.733 15,520,446 3.6852 2.94%
1994-05-19 0 13.60 13.50 13.70 13.50 13.90 3,520,000 48,210,800 13.696 3.575 3.549 3.601 3.549 3.654 13,390,188 3.6005 -2.16%
1994-05-18 0 13.90 13.90 14.00 13.60 14.00 3,219,000 44,457,200 13.811 3.654 3.654 3.680 3.575 3.680 12,245,175 3.6306 4.51%
1994-05-17 0 13.30 13.20 13.30 13.20 13.90 2,809,000 38,205,300 13.601 3.496 3.470 3.496 3.470 3.654 10,685,523 3.5754 -1.48%
1994-05-16 0 13.50 13.50 13.60 13.40 13.70 4,740,000 64,341,500 13.574 3.549 3.549 3.575 3.523 3.601 18,031,106 3.5684 0.75%
1994-05-13 0 13.40 13.40 13.50 13.10 13.50 3,695,000 49,138,300 13.299 3.523 3.523 3.549 3.444 3.549 14,055,894 3.4959 3.08%
1994-05-12 0 13.00 12.90 13.00 12.70 13.20 2,376,000 30,774,700 12.952 3.417 3.391 3.417 3.339 3.470 9,038,377 3.4049 0.00%
1994-05-11 0 13.00 12.90 13.00 12.50 13.10 4,258,000 54,331,800 12.760 3.417 3.391 3.417 3.286 3.444 16,197,563 3.3543 6.56%
1994-05-10 0 12.20 12.20 12.30 11.50 12.30 1,720,000 20,597,400 11.975 3.207 3.207 3.233 3.023 3.233 6,542,933 3.1480 3.39%
1994-05-09 0 11.80 11.70 11.80 11.60 12.00 2,514,000 29,582,500 11.767 3.102 3.076 3.102 3.049 3.155 9,563,333 3.0933 -3.28%
1994-05-06 0 12.20 12.10 12.20 11.60 12.30 3,947,000 47,190,900 11.956 3.207 3.181 3.207 3.049 3.233 15,014,510 3.1430 7.02%
1994-05-05 0 11.40 11.30 11.40 11.20 11.60 6,025,000 68,767,600 11.414 2.997 2.971 2.997 2.944 3.049 22,919,286 3.0004 -2.56%
1994-05-04 0 11.70 11.60 11.70 11.60 12.40 4,061,400 48,540,920 11.952 3.076 3.049 3.076 3.049 3.260 15,449,691 3.1419 -5.65%
1994-05-03 0 12.40 12.30 12.40 12.10 12.90 2,815,500 35,154,750 12.486 3.260 3.233 3.260 3.181 3.391 10,710,249 3.2823 -3.13%
1994-05-02 0 12.80 12.70 12.90 12.70 13.10 1,609,000 20,801,700 12.928 3.365 3.339 3.391 3.339 3.444 6,120,686 3.3986 -3.76%
1994-04-29 0 13.30 13.20 13.30 13.10 13.40 1,421,000 18,807,300 13.235 3.496 3.470 3.496 3.444 3.523 5,405,528 3.4793 -1.48%
1994-04-28 0 13.50 13.50 13.60 13.20 13.60 1,612,000 21,611,200 13.406 3.549 3.549 3.575 3.470 3.575 6,132,098 3.5243 1.50%
1994-04-27 0 13.30 13.30 13.40 13.30 13.70 3,904,000 52,758,300 13.514 3.496 3.496 3.523 3.496 3.601 14,850,936 3.5525 -2.21%
1994-04-26 0 13.60 13.50 13.70 13.40 13.70 5,899,500 80,215,050 13.597 3.575 3.549 3.601 3.523 3.601 22,441,880 3.5743 0.74%
1994-04-25 0 13.50 13.50 13.60 13.40 13.80 2,071,000 28,008,400 13.524 3.549 3.549 3.575 3.523 3.628 7,878,148 3.5552 -2.88%
1994-04-22 0 13.90 13.80 13.90 13.70 13.90 4,100,000 56,577,900 13.799 3.654 3.628 3.654 3.601 3.654 15,596,526 3.6276 3.73%
1994-04-21 0 13.40 13.30 13.50 13.30 13.70 6,376,000 85,716,200 13.444 3.523 3.496 3.549 3.496 3.601 24,254,500 3.5340 -3.60%
1994-04-20 0 13.90 13.90 14.00 13.90 14.30 4,064,000 57,187,700 14.072 3.654 3.654 3.680 3.654 3.759 15,459,581 3.6992 -2.11%
1994-04-19 0 14.20 14.10 14.30 14.10 14.50 4,076,000 58,176,000 14.273 3.733 3.707 3.759 3.707 3.812 15,505,230 3.7520 -3.40%
1994-04-18 0 14.70 14.70 14.80 14.60 15.10 1,699,250 25,126,200 14.787 3.864 3.864 3.891 3.838 3.969 6,463,999 3.8871 -0.68%
1994-04-15 0 14.80 14.70 14.80 14.80 15.00 2,752,000 40,906,300 14.864 3.891 3.864 3.891 3.891 3.943 10,468,693 3.9075 -1.33%
1994-04-14 0 15.00 14.90 15.00 14.90 15.20 2,969,000 44,657,300 15.041 3.943 3.917 3.943 3.917 3.996 11,294,167 3.9540 -0.66%
1994-04-13 0 15.10 15.00 15.20 15.10 15.60 3,133,000 48,004,100 15.322 3.969 3.943 3.996 3.969 4.101 11,918,028 4.0279 -1.31%
1994-04-12 0 15.30 15.20 15.30 15.10 15.40 2,905,000 44,355,000 15.269 4.022 3.996 4.022 3.969 4.048 11,050,709 4.0138 2.00%
1994-04-11 0 15.00 15.00 15.10 14.60 15.10 1,196,000 17,797,500 14.881 3.943 3.943 3.969 3.838 3.969 4,549,621 3.9119 2.04%
1994-04-08 0 14.70 14.70 14.80 14.70 14.80 1,032,500 15,270,600 14.790 3.864 3.864 3.891 3.864 3.891 3,927,662 3.8880 0.00%
1994-04-07 0 14.70 14.70 14.80 14.70 15.00 1,461,605 21,623,391 14.794 3.864 3.864 3.891 3.864 3.943 5,559,990 3.8891 -1.87%
1994-04-06 0 15.20 15.10 15.20 15.10 15.30 1,868,000 28,417,100 15.213 3.938 3.912 3.938 3.912 3.964 7,210,289 3.9412 2.70%
1994-03-31 0 14.80 14.80 14.90 14.50 14.90 1,975,000 29,062,400 14.715 3.834 3.834 3.860 3.757 3.860 7,623,298 3.8123 -0.67%
1994-03-30 0 14.90 14.90 15.10 14.80 15.10 3,209,000 48,142,800 15.002 3.860 3.860 3.912 3.834 3.912 12,386,412 3.8867 -1.97%
1994-03-29 0 15.20 15.20 15.30 14.90 15.30 1,954,000 29,387,100 15.039 3.938 3.938 3.964 3.860 3.964 7,542,240 3.8963 3.40%
1994-03-28 0 14.70 14.60 14.80 14.60 15.20 2,881,100 42,826,060 14.864 3.808 3.782 3.834 3.782 3.938 11,120,751 3.8510 -0.68%
1994-03-25 0 14.80 14.80 14.90 14.70 15.30 2,491,200 37,226,680 14.943 3.834 3.834 3.860 3.808 3.964 9,615,777 3.8714 -1.33%
1994-03-24 0 15.00 15.00 15.10 14.80 15.40 4,241,000 64,112,000 15.117 3.886 3.886 3.912 3.834 3.990 16,369,826 3.9165 -0.66%
1994-03-23 0 15.10 15.00 15.10 14.30 15.20 4,455,100 66,199,260 14.859 3.912 3.886 3.912 3.705 3.938 17,196,230 3.8496 4.14%
1994-03-22 0 14.50 14.50 14.60 13.50 14.60 3,252,750 46,323,425 14.241 3.757 3.757 3.782 3.498 3.782 12,555,282 3.6896 4.32%
1994-03-21 0 13.90 13.80 13.90 13.80 14.70 5,348,000 75,929,100 14.198 3.601 3.575 3.601 3.575 3.808 20,642,733 3.6782 -5.44%
1994-03-18 0 14.70 14.70 14.80 14.50 15.00 3,464,125 51,053,750 14.738 3.808 3.808 3.834 3.757 3.886 13,371,168 3.8182 -2.65%
1994-03-17 0 15.10 15.00 15.10 14.90 15.90 4,531,000 69,150,900 15.262 3.912 3.886 3.912 3.860 4.119 17,489,197 3.9539 -2.58%
1994-03-16 0 15.50 15.50 15.60 15.50 16.30 1,842,000 29,287,200 15.900 4.016 4.016 4.042 4.016 4.223 7,109,932 4.1192 -2.52%
1994-03-15 0 15.90 15.80 16.00 15.80 16.40 2,025,643 32,734,259 16.160 4.119 4.093 4.145 4.093 4.249 7,818,775 4.1866 -1.24%
1994-03-14 0 16.10 16.00 16.20 15.30 16.20 1,163,000 18,112,700 15.574 4.171 4.145 4.197 3.964 4.197 4,489,061 4.0349 1.90%
1994-03-11 0 15.80 15.70 15.80 15.60 16.10 2,809,000 44,403,100 15.807 4.093 4.067 4.093 4.042 4.171 10,842,453 4.0953 -2.47%
1994-03-10 0 16.20 16.20 16.30 16.10 16.60 3,413,000 55,909,000 16.381 4.197 4.197 4.223 4.171 4.301 13,173,831 4.2439 -0.61%
1994-03-09 0 16.30 16.30 16.40 16.10 16.40 2,468,000 40,218,700 16.296 4.223 4.223 4.249 4.171 4.249 9,526,228 4.2219 0.62%
1994-03-08 0 16.20 16.20 16.40 16.10 16.40 3,536,000 57,543,100 16.274 4.197 4.197 4.249 4.171 4.249 13,648,598 4.2160 1.89%
1994-03-07 0 15.90 15.80 16.10 15.80 16.10 2,529,000 40,428,700 15.986 4.119 4.093 4.171 4.093 4.171 9,761,681 4.1416 1.92%
1994-03-04 0 15.60 15.60 15.70 15.40 15.80 3,273,500 51,034,300 15.590 4.042 4.042 4.067 3.990 4.093 12,635,375 4.0390 2.63%
1994-03-03 0 15.20 15.20 15.40 14.80 15.50 4,503,000 68,238,200 15.154 3.938 3.938 3.990 3.834 4.016 17,381,120 3.9260 -1.30%
1994-03-02 0 15.40 15.30 15.40 15.30 15.60 2,704,000 41,774,200 15.449 3.990 3.964 3.990 3.964 4.042 10,437,163 4.0024 -2.53%
1994-03-01 0 15.80 15.80 15.90 15.70 16.30 3,047,000 48,652,300 15.967 4.093 4.093 4.119 4.067 4.223 11,761,108 4.1367 -1.25%
1994-02-28 0 16.00 15.90 16.00 15.70 16.20 1,993,000 31,799,400 15.956 4.145 4.119 4.145 4.067 4.197 7,692,776 4.1337 1.91%
1994-02-25 0 15.70 15.60 15.70 15.10 16.60 4,884,000 75,802,500 15.521 4.067 4.042 4.067 3.912 4.301 18,851,741 4.0210 -3.68%
1994-02-24 0 16.30 16.30 16.40 16.30 17.00 3,747,000 62,604,800 16.708 4.223 4.223 4.249 4.223 4.404 14,463,037 4.3286 -2.98%
1994-02-23 0 16.80 16.80 16.90 16.40 17.00 3,946,625 65,750,150 16.660 4.352 4.352 4.378 4.249 4.404 15,233,569 4.3161 1.20%
1994-02-22 0 16.60 16.40 16.70 15.90 16.70 2,871,000 46,718,800 16.273 4.301 4.249 4.327 4.119 4.327 11,081,766 4.2158 1.84%
1994-02-21 0 16.30 16.20 16.40 16.20 16.70 3,225,000 52,928,900 16.412 4.223 4.197 4.249 4.197 4.327 12,448,170 4.2519 -1.21%
1994-02-18 0 16.50 16.40 16.50 16.40 16.90 4,801,000 79,835,300 16.629 4.275 4.249 4.275 4.249 4.378 18,531,369 4.3081 -0.60%
1994-02-17 0 16.60 16.50 16.80 16.30 17.00 4,239,000 70,378,400 16.603 4.301 4.275 4.352 4.223 4.404 16,362,106 4.3013 -1.78%
1994-02-16 0 16.90 16.80 16.90 16.80 17.70 3,499,000 60,500,300 17.291 4.378 4.352 4.378 4.352 4.586 13,505,782 4.4796 -2.31%
1994-02-15 0 17.30 17.20 17.40 17.10 17.60 2,733,000 47,353,000 17.326 4.482 4.456 4.508 4.430 4.560 10,549,101 4.4888 -0.57%
1994-02-14 0 17.40 17.30 17.40 17.20 17.90 2,941,561 51,691,681 17.573 4.508 4.482 4.508 4.456 4.637 11,354,125 4.5527 -3.87%
1994-02-09 0 18.10 18.00 18.30 18.00 18.40 1,081,000 19,785,000 18.302 4.689 4.663 4.741 4.663 4.767 4,172,549 4.7417 0.56%
1994-02-08 0 18.00 18.00 18.20 17.50 18.40 3,299,200 59,155,560 17.930 4.663 4.663 4.715 4.534 4.767 12,734,575 4.6453 0.56%
1994-02-07 0 17.90 17.90 18.10 17.80 18.90 4,254,000 78,390,700 18.428 4.637 4.637 4.689 4.612 4.897 16,420,005 4.7741 -6.28%
1994-02-04 0 19.10 19.10 19.20 18.70 19.40 7,103,750 135,635,950 19.094 4.948 4.948 4.974 4.845 5.026 27,419,749 4.9467 1.60%
1994-02-03 0 18.80 18.80 18.90 18.70 19.20 4,788,000 90,563,700 18.915 4.871 4.871 4.897 4.845 4.974 18,481,190 4.9003 0.53%
1994-02-02 0 18.70 18.70 18.90 18.70 19.20 5,216,500 99,280,450 19.032 4.845 4.845 4.897 4.845 4.974 20,135,157 4.9307 -1.58%
1994-02-01 0 19.00 18.90 19.10 18.30 19.10 3,884,000 72,944,100 18.781 4.922 4.897 4.948 4.741 4.948 14,991,843 4.8656 2.15%
1994-01-31 0 18.60 18.60 18.70 18.40 18.80 2,353,375 43,823,163 18.621 4.819 4.819 4.845 4.767 4.871 9,083,787 4.8243 0.00%
1994-01-28 0 18.60 18.50 18.60 18.50 19.30 4,046,100 75,845,450 18.745 4.819 4.793 4.819 4.793 5.000 15,617,532 4.8564 -1.59%
1994-01-27 0 18.90 18.80 18.90 18.70 19.00 5,115,000 96,351,000 18.837 4.897 4.871 4.897 4.845 4.922 19,743,377 4.8802 0.53%
1994-01-26 0 18.80 18.80 18.90 18.50 19.00 4,065,000 76,094,500 18.719 4.871 4.871 4.897 4.793 4.922 15,690,484 4.8497 -1.57%
1994-01-25 0 19.10 19.00 19.10 18.60 19.70 3,164,800 60,838,460 19.223 4.948 4.922 4.948 4.819 5.104 12,215,804 4.9803 -2.55%
1994-01-24 0 19.60 19.40 19.80 19.40 19.90 5,315,000 104,056,600 19.578 5.078 5.026 5.130 5.026 5.156 20,515,356 5.0721 1.55%
1994-01-21 0 19.30 19.20 19.40 18.40 19.40 5,247,250 99,107,975 18.888 5.000 4.974 5.026 4.767 5.026 20,253,848 4.8933 3.21%
1994-01-20 0 18.70 18.60 18.90 18.50 19.40 5,094,100 97,023,680 19.046 4.845 4.819 4.897 4.793 5.026 19,662,705 4.9344 -0.53%
1994-01-19 0 18.80 18.70 18.90 18.60 19.00 3,834,439 72,137,634 18.813 4.871 4.845 4.897 4.819 4.922 14,800,542 4.8740 1.08%
1994-01-18 0 18.60 18.60 18.70 18.30 19.20 3,134,000 58,924,800 18.802 4.819 4.819 4.845 4.741 4.974 12,096,920 4.8711 1.64%
1994-01-17 0 18.30 18.30 18.40 18.00 18.60 2,287,000 42,024,900 18.376 4.741 4.741 4.767 4.663 4.819 8,827,586 4.7606 1.10%
1994-01-14 0 18.10 18.00 18.20 17.30 18.20 3,375,000 60,288,200 17.863 4.689 4.663 4.715 4.482 4.715 13,027,155 4.6279 7.74%
1994-01-13 0 16.80 16.70 16.80 16.70 18.90 8,706,374 153,667,370 17.650 4.352 4.327 4.352 4.327 4.897 33,605,713 4.5727 -11.58%
1994-01-12 0 19.00 18.90 19.00 18.60 19.60 5,508,000 104,966,000 19.057 4.922 4.897 4.922 4.819 5.078 21,260,317 4.9372 -3.55%
1994-01-11 0 19.70 19.60 19.70 19.40 20.00 9,514,500 187,354,450 19.691 5.104 5.078 5.104 5.026 5.181 36,724,997 5.1016 0.00%
1994-01-10 0 19.70 19.70 19.80 19.00 20.00 8,966,000 173,720,600 19.375 5.104 5.104 5.130 4.922 5.181 34,607,843 5.0197 5.35%
1994-01-07 0 18.70 18.60 18.80 18.00 19.30 13,995,500 260,999,900 18.649 4.845 4.819 4.871 4.663 5.000 54,021,199 4.8314 -4.10%
1994-01-06 0 19.50 19.10 19.50 19.10 21.20 11,946,500 244,384,950 20.457 5.052 4.948 5.052 4.948 5.492 46,112,268 5.2998 -8.02%
1994-01-05 0 21.20 21.20 21.30 20.50 21.70 7,865,750 165,773,025 21.075 5.492 5.492 5.518 5.311 5.622 30,360,991 5.4601 1.44%
1994-01-04 0 20.90 20.80 20.90 20.70 21.90 12,919,340 276,218,386 21.380 5.415 5.389 5.415 5.363 5.674 49,867,331 5.5391 2.45%
1994-01-03 0 20.40 20.40 20.70 19.20 20.70 9,134,000 179,478,100 19.649 5.285 5.285 5.363 4.974 5.363 35,256,306 5.0907

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