WHEELOCK AND COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00020  1963-01-21  2020-06-18  2020-07-27
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
2020-07-24 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2020-06-18 0 61.30 61.30 61.55 60.35 62.40 36,253,023 2,226,549,968 61.417 8.450 8.450 8.484 8.319 8.602 262,995,303 8.4661 -1.13%
2020-06-17 0 62.00 62.00 62.45 61.05 63.35 8,456,995 526,592,915 62.267 8.546 8.546 8.609 8.416 8.733 61,350,745 8.5833 0.08%
2020-06-16 0 61.95 61.95 62.05 59.50 62.50 2,624,277 161,909,103 61.697 8.540 8.540 8.553 8.202 8.615 19,037,654 8.5047 4.47%
2020-06-15 0 59.30 59.30 59.65 58.45 61.25 1,862,404 111,994,570 60.134 8.174 8.174 8.223 8.057 8.443 13,510,694 8.2893 -1.58%
2020-06-12 0 60.25 60.15 60.25 57.00 60.45 1,606,420 95,856,272 59.671 8.305 8.291 8.305 7.857 8.333 11,653,674 8.2254 1.26%
2020-06-11 0 59.50 59.40 59.50 57.00 60.80 1,644,649 97,925,247 59.542 8.202 8.188 8.202 7.857 8.381 11,931,004 8.2076 -1.00%
2020-06-10 0 60.10 60.10 60.15 59.85 62.50 1,491,650 90,270,820 60.517 8.285 8.285 8.291 8.250 8.615 10,821,082 8.3421 -3.53%
2020-06-09 0 62.30 62.20 62.30 59.10 62.90 3,352,864 206,797,495 61.678 8.588 8.574 8.588 8.147 8.671 24,323,144 8.5021 4.27%
2020-06-08 0 59.75 59.65 59.75 57.60 59.80 2,871,886 170,800,049 59.473 8.236 8.223 8.236 7.940 8.243 20,833,919 8.1982 1.79%
2020-06-05 0 58.70 58.50 58.70 48.00 58.70 2,632,642 151,229,591 57.444 8.092 8.064 8.092 6.617 8.092 19,098,338 7.9185 4.54%
2020-06-04 0 56.15 55.95 56.15 55.70 56.85 1,027,813 57,770,265 56.207 7.740 7.713 7.740 7.678 7.837 7,456,206 7.7479 -0.35%
2020-06-03 0 56.35 56.30 56.35 55.55 56.90 1,516,478 85,570,139 56.427 7.768 7.761 7.768 7.657 7.843 11,001,195 7.7783 1.62%
2020-06-02 0 55.45 55.40 55.45 54.35 56.10 2,730,594 150,677,284 55.181 7.644 7.637 7.644 7.492 7.733 19,808,925 7.6065 0.82%
2020-06-01 0 55.00 54.95 55.10 53.30 55.85 2,356,481 129,974,352 55.156 7.582 7.575 7.595 7.347 7.699 17,094,945 7.6031 5.06%
2020-05-29 0 52.35 52.35 52.55 50.85 53.55 11,565,588 605,854,469 52.384 7.216 7.216 7.244 7.010 7.382 83,901,840 7.2210 1.06%
2020-05-28 0 51.80 51.80 51.95 51.50 53.25 3,430,945 179,247,560 52.244 7.140 7.140 7.161 7.099 7.340 24,889,577 7.2017 -1.05%
2020-05-27 0 52.35 52.35 52.40 51.85 53.45 2,906,628 153,184,739 52.702 7.216 7.216 7.223 7.147 7.368 21,085,952 7.2648 -0.76%
2020-05-26 0 52.75 52.75 52.80 51.20 53.30 2,259,266 119,323,493 52.815 7.271 7.271 7.278 7.058 7.347 16,389,705 7.2804 2.53%
2020-05-25 0 51.45 51.45 51.50 49.60 51.85 1,275,025 65,394,131 51.289 7.092 7.092 7.099 6.837 7.147 9,249,590 7.0699 -1.72%
2020-05-22 0 52.35 52.30 52.35 52.05 54.60 2,246,000 118,082,075 52.574 7.216 7.209 7.216 7.175 7.526 16,293,467 7.2472 -5.76%
2020-05-21 0 55.55 55.55 55.70 55.40 56.75 1,233,052 68,951,786 55.920 7.657 7.657 7.678 7.637 7.823 8,945,099 7.7083 -0.80%
2020-05-20 0 56.00 56.00 56.15 55.70 56.75 1,284,000 72,032,925 56.100 7.719 7.719 7.740 7.678 7.823 9,314,698 7.7333 -0.88%
2020-05-19 0 56.50 56.50 56.90 56.20 57.65 1,464,200 83,546,950 57.060 7.788 7.788 7.843 7.747 7.947 10,621,948 7.8655 2.36%
2020-05-18 0 55.20 55.20 55.45 54.65 56.00 1,024,252 56,888,484 55.541 7.609 7.609 7.644 7.533 7.719 7,430,372 7.6562 1.01%
2020-05-15 0 54.65 54.65 55.05 54.65 55.85 1,635,081 90,091,145 55.099 7.533 7.533 7.588 7.533 7.699 11,861,594 7.5952 -1.35%
2020-05-14 0 55.40 55.40 55.45 54.55 56.95 1,510,200 83,540,320 55.317 7.637 7.637 7.644 7.520 7.850 10,955,652 7.6253 -1.77%
2020-05-13 0 56.40 56.25 56.40 54.85 56.80 2,112,533 118,448,731 56.070 7.775 7.754 7.775 7.561 7.830 15,325,239 7.7290 -0.27%
2020-05-12 0 56.55 56.55 56.60 55.90 58.40 1,077,469 60,807,044 56.435 7.795 7.795 7.802 7.706 8.050 7,816,432 7.7794 -2.25%
2020-05-11 0 57.85 57.75 57.90 57.65 59.00 934,700 54,311,553 58.106 7.974 7.961 7.981 7.947 8.133 6,780,723 8.0097 0.17%
2020-05-08 0 57.75 57.60 57.75 56.40 57.80 1,408,200 80,807,010 57.383 7.961 7.940 7.961 7.775 7.968 10,215,699 7.9101 1.40%
2020-05-07 0 56.95 56.85 56.95 55.65 57.40 1,101,664 62,618,767 56.840 7.850 7.837 7.850 7.671 7.912 7,991,953 7.8352 1.33%
2020-05-06 0 56.20 56.20 56.75 54.55 56.80 1,028,021 57,792,629 56.217 7.747 7.747 7.823 7.520 7.830 7,457,714 7.7494 1.44%
2020-05-05 0 55.40 55.35 55.60 53.75 55.80 1,260,600 69,683,280 55.278 7.637 7.630 7.664 7.409 7.692 9,144,944 7.6199 0.64%
2020-05-04 0 55.05 55.00 55.05 54.20 56.15 1,608,285 88,797,947 55.213 7.588 7.582 7.588 7.471 7.740 11,667,204 7.6109 -3.00%
2020-04-29 0 56.75 56.75 56.80 55.25 57.75 1,970,355 112,264,087 56.977 7.823 7.823 7.830 7.616 7.961 14,293,818 7.8540 1.61%
2020-04-28 0 55.85 55.75 55.85 54.40 56.00 1,264,000 70,148,750 55.497 7.699 7.685 7.699 7.499 7.719 9,169,609 7.6501 1.64%
2020-04-27 0 54.95 54.85 55.00 54.15 55.50 548,177 30,132,889 54.969 7.575 7.561 7.582 7.464 7.650 3,976,716 7.5773 3.10%
2020-04-24 0 53.30 53.30 53.40 52.35 54.05 1,232,792 65,696,945 53.291 7.347 7.347 7.361 7.216 7.451 8,943,213 7.3460 -1.93%
2020-04-23 0 54.35 54.30 54.35 53.80 54.80 1,512,875 82,099,000 54.267 7.492 7.485 7.492 7.416 7.554 10,975,058 7.4805 0.74%
2020-04-22 0 53.95 53.65 53.95 52.00 53.95 969,078 51,742,509 53.394 7.437 7.395 7.437 7.168 7.437 7,030,116 7.3601 0.65%
2020-04-21 0 53.60 53.55 53.60 53.55 55.20 1,100,715 59,629,143 54.173 7.389 7.382 7.389 7.382 7.609 7,985,069 7.4676 -2.55%
2020-04-20 0 55.00 55.00 55.30 52.00 58.00 1,147,031 63,144,609 55.050 7.582 7.582 7.623 7.168 7.995 8,321,065 7.5885 -0.09%
2020-04-17 0 55.05 55.05 55.40 53.35 55.65 2,197,677 120,715,530 54.929 7.588 7.588 7.637 7.354 7.671 15,942,911 7.5717 4.46%
2020-04-16 0 52.70 52.70 53.00 52.50 53.40 2,443,356 129,333,992 52.933 7.265 7.265 7.306 7.237 7.361 17,725,174 7.2966 -1.86%
2020-04-15 0 53.70 53.65 53.70 53.45 54.80 2,074,214 112,240,057 54.112 7.402 7.395 7.402 7.368 7.554 15,047,257 7.4592 -1.92%
2020-04-14 0 54.75 54.60 54.75 53.95 55.00 1,310,117 71,541,626 54.607 7.547 7.526 7.547 7.437 7.582 9,504,162 7.5274 0.74%
2020-04-09 0 54.35 54.30 54.35 53.05 54.80 2,001,768 107,866,127 53.885 7.492 7.485 7.492 7.313 7.554 14,521,702 7.4279 2.16%
2020-04-08 0 53.20 53.15 53.20 52.00 53.75 3,230,368 171,617,844 53.126 7.333 7.327 7.333 7.168 7.409 23,434,504 7.3233 -0.37%
2020-04-07 0 53.40 53.35 53.40 52.40 53.70 1,752,839 93,171,648 53.155 7.361 7.354 7.361 7.223 7.402 12,715,862 7.3272 2.01%
2020-04-06 0 52.35 52.35 52.40 51.15 52.75 1,034,005 53,839,266 52.069 7.216 7.216 7.223 7.051 7.271 7,501,125 7.1775 2.35%
2020-04-03 0 52.20 52.15 52.20 51.15 53.05 1,863,788 97,084,265 52.090 7.051 7.044 7.051 6.909 7.166 13,798,286 7.0360 -0.38%
2020-04-02 0 52.40 52.35 52.40 51.35 52.95 1,670,110 87,215,205 52.221 7.078 7.071 7.078 6.936 7.152 12,364,419 7.0537 0.29%
2020-04-01 0 52.25 52.25 52.30 51.10 53.30 1,688,960 88,458,737 52.375 7.058 7.058 7.064 6.902 7.199 12,503,972 7.0745 -1.23%
2020-03-31 0 52.90 52.90 52.95 51.80 53.45 4,068,691 215,000,982 52.843 7.145 7.145 7.152 6.997 7.220 30,121,968 7.1377 2.22%
2020-03-30 0 51.75 51.75 51.85 51.00 52.80 2,120,529 109,593,480 51.682 6.990 6.990 7.004 6.889 7.132 15,699,031 6.9809 -2.08%
2020-03-27 0 52.85 52.80 52.85 52.50 54.30 2,498,108 133,341,950 53.377 7.139 7.132 7.139 7.091 7.335 18,494,383 7.2099 -0.94%
2020-03-26 0 53.35 53.35 53.40 51.70 55.25 2,767,648 148,397,892 53.619 7.206 7.206 7.213 6.983 7.463 20,489,883 7.2425 0.95%
2020-03-25 0 52.85 52.85 52.90 51.60 53.75 2,441,385 128,747,506 52.735 7.139 7.139 7.145 6.970 7.260 18,074,442 7.1232 3.63%
2020-03-24 0 51.00 50.95 51.00 50.00 52.45 3,730,435 190,405,529 51.041 6.889 6.882 6.889 6.754 7.085 27,617,738 6.8943 2.82%
2020-03-23 0 49.60 49.55 49.60 47.00 50.20 2,408,994 118,739,784 49.290 6.700 6.693 6.700 6.348 6.781 17,834,640 6.6578 -1.59%
2020-03-20 0 50.40 50.40 50.55 49.70 52.60 8,490,110 429,300,604 50.565 6.808 6.808 6.828 6.713 7.105 62,855,306 6.8300 2.44%
2020-03-19 0 49.20 49.20 49.60 48.65 52.25 4,416,954 219,681,609 49.736 6.646 6.646 6.700 6.571 7.058 32,700,283 6.7180 -4.74%
2020-03-18 0 51.65 51.60 51.65 51.30 54.90 3,727,426 196,847,573 52.811 6.977 6.970 6.977 6.929 7.416 27,595,461 7.1333 -4.26%
2020-03-17 0 53.95 53.90 53.95 53.45 55.90 3,664,066 198,228,043 54.101 7.287 7.280 7.287 7.220 7.551 27,126,385 7.3076 -2.26%
2020-03-16 0 55.20 55.20 55.45 53.20 56.00 2,134,292 117,399,633 55.006 7.456 7.456 7.490 7.186 7.564 15,800,923 7.4299 -0.18%
2020-03-13 0 55.30 55.30 55.50 52.30 56.80 3,584,838 196,463,025 54.804 7.470 7.470 7.497 7.064 7.672 26,539,832 7.4026 -2.98%
2020-03-12 0 57.00 56.95 57.00 56.40 58.00 2,066,455 118,339,196 57.267 7.699 7.692 7.699 7.618 7.834 15,298,702 7.7352 -2.81%
2020-03-11 0 58.65 58.65 58.70 58.20 60.85 2,447,638 144,438,795 59.012 7.922 7.922 7.929 7.861 8.219 18,120,735 7.9709 -1.18%
2020-03-10 0 59.35 59.35 59.60 58.00 61.20 3,211,584 190,568,043 59.338 8.017 8.017 8.050 7.834 8.267 23,776,500 8.0150 2.50%
2020-03-09 0 57.90 57.90 58.20 57.80 60.45 2,223,288 130,621,222 58.751 7.821 7.821 7.861 7.807 8.165 16,459,792 7.9358 -4.38%
2020-03-06 0 60.55 60.55 60.90 60.20 61.40 2,133,400 129,473,458 60.689 8.179 8.179 8.226 8.131 8.294 15,794,320 8.1975 -1.94%
2020-03-05 0 61.75 61.75 61.90 60.00 62.75 5,404,141 333,491,097 61.710 8.341 8.341 8.361 8.104 8.476 40,008,779 8.3354 -0.08%
2020-03-04 0 61.80 61.65 61.80 60.55 61.95 3,669,045 225,142,809 61.363 8.348 8.327 8.348 8.179 8.368 27,163,246 8.2885 -0.40%
2020-03-03 0 62.05 62.05 62.15 61.00 64.00 3,795,600 235,420,302 62.025 8.381 8.381 8.395 8.240 8.645 28,100,178 8.3779 0.65%
2020-03-02 0 61.65 61.65 61.70 58.00 61.95 5,379,360 328,205,839 61.012 8.327 8.327 8.334 7.834 8.368 39,825,317 8.2411 3.88%
2020-02-28 0 59.35 59.30 59.35 58.60 62.65 12,864,588 779,700,950 60.608 8.017 8.010 8.017 7.915 8.462 95,241,124 8.1866 -10.08%
2020-02-27 0 66.00 66.00 66.05 60.00 71.00 7,433,370 493,892,842 66.443 8.915 8.915 8.922 8.104 9.590 55,031,884 8.9747 39.68%
2020-02-26 1 - - - - - 0 0 - 6.382 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 6.382 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 6.382 - - - - 0 - 0.00%
2020-02-21 0 47.25 47.20 47.25 47.05 48.50 1,042,666 49,368,268 47.348 6.382 6.375 6.382 6.355 6.551 7,719,228 6.3955 -1.97%
2020-02-20 0 48.20 48.20 48.25 48.05 48.90 935,571 45,207,908 48.321 6.511 6.511 6.517 6.490 6.605 6,926,365 6.5269 -0.62%
2020-02-19 0 48.50 48.40 48.50 47.90 48.50 744,520 35,963,748 48.305 6.551 6.538 6.551 6.470 6.551 5,511,947 6.5247 0.52%
2020-02-18 0 48.25 48.05 48.30 48.00 48.70 795,417 38,336,106 48.196 6.517 6.490 6.524 6.484 6.578 5,888,755 6.5101 -1.33%
2020-02-17 0 48.90 48.85 48.90 48.70 49.80 358,578 17,561,925 48.977 6.605 6.598 6.605 6.578 6.727 2,654,681 6.6155 -0.10%
2020-02-14 0 48.95 48.95 49.00 48.05 49.30 1,129,839 55,160,153 48.821 6.612 6.612 6.619 6.490 6.659 8,364,600 6.5945 1.14%
2020-02-13 0 48.40 48.30 48.40 47.85 48.45 1,022,390 49,301,879 48.222 6.538 6.524 6.538 6.463 6.544 7,569,117 6.5136 0.73%
2020-02-12 0 48.05 48.05 48.10 47.55 48.50 814,784 39,186,365 48.094 6.490 6.490 6.497 6.423 6.551 6,032,136 6.4963 1.05%
2020-02-11 0 47.55 47.45 47.55 47.35 48.45 963,153 45,974,797 47.734 6.423 6.409 6.423 6.396 6.544 7,130,564 6.4476 -0.52%
2020-02-10 0 47.80 47.60 47.80 47.30 48.30 436,025 20,764,944 47.623 6.457 6.430 6.457 6.389 6.524 3,228,048 6.4327 -1.04%
2020-02-07 0 48.30 48.25 48.30 47.75 48.35 561,646 27,085,525 48.225 6.524 6.517 6.524 6.450 6.531 4,158,065 6.5140 0.31%
2020-02-06 0 48.15 48.10 48.15 47.70 48.85 964,911 46,443,354 48.132 6.504 6.497 6.504 6.443 6.598 7,143,580 6.5014 1.26%
2020-02-05 0 47.55 47.50 47.55 47.15 48.35 1,050,685 50,009,304 47.597 6.423 6.416 6.423 6.369 6.531 7,778,595 6.4291 -1.14%
2020-02-04 0 48.10 48.05 48.10 47.00 48.60 850,813 40,791,112 47.944 6.497 6.490 6.497 6.348 6.565 6,298,871 6.4759 2.12%
2020-02-03 0 47.10 47.10 47.20 46.40 47.65 598,423 28,094,946 46.948 6.362 6.362 6.375 6.267 6.436 4,430,338 6.3415 -1.15%
2020-01-31 0 47.65 47.60 47.65 47.35 48.00 1,083,574 51,644,892 47.662 6.436 6.430 6.436 6.396 6.484 8,022,084 6.4378 0.00%
2020-01-30 0 47.65 47.60 47.65 47.35 48.60 1,138,959 54,307,350 47.682 6.436 6.430 6.436 6.396 6.565 8,432,119 6.4405 -1.95%
2020-01-29 0 48.60 48.55 48.60 48.00 49.70 1,537,994 74,688,823 48.562 6.565 6.558 6.565 6.484 6.713 11,386,317 6.5595 -3.48%
2020-01-24 0 50.35 50.35 50.40 50.10 50.50 362,558 18,234,283 50.293 6.801 6.801 6.808 6.767 6.821 2,684,146 6.7933 0.10%
2020-01-23 0 50.30 50.25 50.30 49.90 50.60 1,100,854 55,339,582 50.270 6.794 6.787 6.794 6.740 6.835 8,150,014 6.7901 -1.66%
2020-01-22 0 51.15 51.00 51.15 49.80 51.15 500,977 25,451,513 50.804 6.909 6.889 6.909 6.727 6.909 3,708,911 6.8623 0.99%
2020-01-21 0 50.65 50.60 50.65 50.55 51.40 547,844 27,779,102 50.706 6.841 6.835 6.841 6.828 6.943 4,055,884 6.8491 -2.22%
2020-01-20 0 51.80 51.75 51.80 51.70 52.90 1,211,152 63,162,834 52.151 6.997 6.990 6.997 6.983 7.145 8,966,589 7.0442 -1.15%
2020-01-17 0 52.40 52.25 52.40 51.85 52.40 881,197 45,953,781 52.149 7.078 7.058 7.078 7.004 7.078 6,523,815 7.0440 1.55%
2020-01-16 0 51.60 51.55 51.60 50.95 51.65 1,627,254 83,889,007 51.552 6.970 6.963 6.970 6.882 6.977 12,047,141 6.9634 0.88%
2020-01-15 0 51.15 51.10 51.15 50.50 51.65 1,070,549 54,561,101 50.966 6.909 6.902 6.909 6.821 6.977 7,925,655 6.8841 -1.06%
2020-01-14 0 51.70 51.65 51.70 51.25 52.55 1,407,692 72,524,164 51.520 6.983 6.977 6.983 6.923 7.098 10,421,645 6.9590 -0.96%
2020-01-13 0 52.20 52.20 52.25 51.70 53.25 859,402 44,927,776 52.278 7.051 7.051 7.058 6.983 7.193 6,362,459 7.0614 -2.70%
2020-01-10 0 53.65 53.50 53.65 53.05 53.65 1,196,458 63,949,329 53.449 7.247 7.226 7.247 7.166 7.247 8,857,804 7.2195 0.00%
2020-01-09 0 53.65 53.60 53.65 51.80 53.65 1,378,875 73,032,044 52.965 7.247 7.240 7.247 6.997 7.247 10,208,302 7.1542 1.51%
2020-01-08 0 52.85 52.75 52.85 52.05 52.85 968,057 50,835,833 52.513 7.139 7.125 7.139 7.031 7.139 7,166,871 7.0932 0.67%
2020-01-07 0 52.50 52.50 52.55 52.00 52.80 651,065 34,081,090 52.347 7.091 7.091 7.098 7.024 7.132 4,820,066 7.0707 0.96%
2020-01-06 0 52.00 51.95 52.00 51.55 53.05 776,645 40,295,944 51.885 7.024 7.017 7.024 6.963 7.166 5,749,779 7.0083 -1.14%
2020-01-03 0 52.60 52.50 52.60 52.45 53.30 568,516 30,001,805 52.772 7.105 7.091 7.105 7.085 7.199 4,208,926 7.1281 0.67%
2020-01-02 0 52.25 52.20 52.25 51.95 52.35 476,600 24,883,845 52.211 7.058 7.051 7.058 7.017 7.071 3,528,439 7.0524 0.58%
2019-12-31 0 51.95 51.90 51.95 51.40 51.95 438,925 22,775,671 51.890 7.017 7.010 7.017 6.943 7.017 3,249,518 7.0089 0.78%
2019-12-30 0 51.55 51.50 51.55 51.40 52.00 520,278 26,818,900 51.547 6.963 6.956 6.963 6.943 7.024 3,851,803 6.9627 -0.10%
2019-12-27 0 51.60 51.50 51.60 51.40 51.85 449,636 23,211,872 51.624 6.970 6.956 6.970 6.943 7.004 3,328,815 6.9730 -0.19%
2019-12-24 0 51.70 51.45 51.70 51.35 51.85 266,503 13,728,824 51.515 6.983 6.950 6.983 6.936 7.004 1,973,017 6.9583 0.78%
2019-12-23 0 51.30 51.20 51.30 51.05 52.20 582,459 29,819,956 51.197 6.929 6.916 6.929 6.896 7.051 4,312,151 6.9153 -0.39%
2019-12-20 0 51.50 51.20 51.50 50.75 51.50 2,417,649 124,193,060 51.369 6.956 6.916 6.956 6.855 6.956 17,898,716 6.9387 1.48%
2019-12-19 0 50.75 50.70 50.75 49.95 52.60 951,171 48,178,967 50.652 6.855 6.848 6.855 6.747 7.105 7,041,857 6.8418 -0.20%
2019-12-18 0 50.85 50.65 50.85 50.25 50.90 1,352,372 68,509,922 50.659 6.869 6.841 6.869 6.787 6.875 10,012,091 6.8427 0.39%
2019-12-17 0 50.65 50.60 50.65 49.65 50.70 1,377,219 69,522,525 50.480 6.841 6.835 6.841 6.706 6.848 10,196,042 6.8186 0.50%
2019-12-16 0 50.40 50.40 50.45 50.30 50.85 463,949 23,408,243 50.454 6.808 6.808 6.814 6.794 6.869 3,434,780 6.8151 -1.27%
2019-12-13 0 51.05 51.00 51.05 50.15 51.20 929,664 47,352,587 50.935 6.896 6.889 6.896 6.774 6.916 6,882,634 6.8800 1.79%
2019-12-12 0 50.15 50.10 50.15 49.45 50.20 1,231,900 61,621,063 50.021 6.774 6.767 6.774 6.679 6.781 9,120,194 6.7566 1.72%
2019-12-11 0 49.30 49.20 49.30 48.00 49.30 1,056,832 51,903,024 49.112 6.659 6.646 6.659 6.484 6.659 7,824,103 6.6337 1.75%
2019-12-10 0 48.45 48.40 48.50 48.10 49.45 521,046 25,264,578 48.488 6.544 6.538 6.551 6.497 6.679 3,857,489 6.5495 -1.42%
2019-12-09 0 49.15 49.15 49.20 48.10 49.50 455,616 22,405,701 49.177 6.639 6.639 6.646 6.497 6.686 3,373,087 6.6425 0.72%
2019-12-06 0 48.80 48.75 48.80 48.55 49.20 397,482 19,392,556 48.789 6.592 6.585 6.592 6.558 6.646 2,942,701 6.5901 -0.31%
2019-12-05 0 48.95 48.95 49.00 48.85 49.35 990,730 48,545,913 49.000 6.612 6.612 6.619 6.598 6.666 7,334,727 6.6186 0.93%
2019-12-04 0 48.50 48.45 48.50 48.40 49.20 919,762 44,712,896 48.614 6.551 6.544 6.551 6.538 6.646 6,809,325 6.5664 -1.42%
2019-12-03 0 49.20 49.10 49.20 48.40 49.30 776,671 38,131,812 49.096 6.646 6.632 6.646 6.538 6.659 5,749,972 6.6317 1.34%
2019-12-02 0 48.55 48.55 48.60 48.15 49.10 786,112 38,125,641 48.499 6.558 6.558 6.565 6.504 6.632 5,819,867 6.5509 -0.21%
2019-11-29 0 48.65 48.60 48.65 48.40 49.30 879,608 42,858,309 48.724 6.571 6.565 6.571 6.538 6.659 6,512,051 6.5814 -1.62%
2019-11-28 0 49.45 49.45 49.55 49.20 49.75 327,000 16,188,400 49.506 6.679 6.679 6.693 6.646 6.720 2,420,897 6.6869 -0.50%
2019-11-27 0 49.70 49.65 49.70 48.75 49.85 1,114,072 55,022,823 49.389 6.713 6.706 6.713 6.585 6.733 8,247,872 6.6712 0.40%
2019-11-26 0 49.50 49.35 49.50 49.25 49.80 1,647,616 81,546,992 49.494 6.686 6.666 6.686 6.652 6.727 12,197,888 6.6853 0.81%
2019-11-25 0 49.10 49.10 49.15 48.60 49.75 623,380 30,716,463 49.274 6.632 6.632 6.639 6.565 6.720 4,615,104 6.6556 1.03%
2019-11-22 0 48.60 48.55 48.60 48.40 49.40 893,220 43,489,967 48.689 6.565 6.558 6.565 6.538 6.673 6,612,826 6.5766 0.62%
2019-11-21 0 48.30 48.25 48.40 47.75 49.40 1,071,902 51,732,214 48.262 6.524 6.517 6.538 6.450 6.673 7,935,672 6.5189 -1.73%
2019-11-20 0 49.15 49.10 49.15 48.30 49.60 1,109,160 54,558,720 49.189 6.639 6.632 6.639 6.524 6.700 8,211,506 6.6442 -0.30%
2019-11-19 0 49.30 49.30 49.35 48.65 49.40 1,497,381 73,582,293 49.141 6.659 6.659 6.666 6.571 6.673 11,085,645 6.6376 1.54%
2019-11-18 0 48.55 48.55 48.60 47.85 49.55 1,106,523 53,982,735 48.786 6.558 6.558 6.565 6.463 6.693 8,191,984 6.5897 1.36%
2019-11-15 0 47.90 47.85 47.90 47.55 48.45 899,881 43,133,892 47.933 6.470 6.463 6.470 6.423 6.544 6,662,139 6.4745 0.74%
2019-11-14 0 47.55 47.50 47.55 46.95 47.95 924,515 43,773,603 47.348 6.423 6.416 6.423 6.342 6.477 6,844,514 6.3954 -0.52%
2019-11-13 0 47.80 47.75 47.80 47.30 49.50 1,403,302 67,082,733 47.803 6.457 6.450 6.457 6.389 6.686 10,389,144 6.4570 -3.43%
2019-11-12 0 49.50 49.30 49.50 48.90 49.70 1,900,179 93,619,477 49.269 6.686 6.659 6.686 6.605 6.713 14,067,702 6.6549 0.20%
2019-11-11 0 49.40 49.35 49.40 48.20 49.75 1,573,571 77,341,854 49.151 6.673 6.666 6.673 6.511 6.720 11,649,706 6.6390 -0.70%
2019-11-08 0 49.75 49.70 49.75 49.30 50.00 1,107,701 54,957,372 49.614 6.720 6.713 6.720 6.659 6.754 8,200,705 6.7015 -0.40%
2019-11-07 0 49.95 49.80 49.95 49.20 49.95 1,472,296 73,038,317 49.608 6.747 6.727 6.747 6.646 6.747 10,899,931 6.7008 0.81%
2019-11-06 0 49.55 49.50 49.55 48.75 49.60 1,318,978 65,249,723 49.470 6.693 6.686 6.693 6.585 6.700 9,764,864 6.6821 1.33%
2019-11-05 0 48.90 48.85 48.90 48.30 49.20 930,670 45,412,780 48.796 6.605 6.598 6.605 6.524 6.646 6,890,081 6.5910 0.62%
2019-11-04 0 48.60 48.55 48.60 47.60 49.95 1,348,949 65,290,281 48.401 6.565 6.558 6.565 6.430 6.747 9,986,750 6.5377 1.25%
2019-11-01 0 48.00 48.00 48.10 47.80 48.50 1,359,371 65,299,001 48.036 6.484 6.484 6.497 6.457 6.551 10,063,907 6.4884 -1.13%
2019-10-31 0 48.55 48.35 48.55 47.75 48.55 1,415,998 68,365,989 48.281 6.558 6.531 6.558 6.450 6.558 10,483,137 6.5215 1.36%
2019-10-30 0 47.90 47.70 47.90 46.90 47.90 1,416,806 67,420,245 47.586 6.470 6.443 6.470 6.335 6.470 10,489,119 6.4276 1.48%
2019-10-29 0 47.20 47.15 47.20 46.45 48.10 1,325,636 62,226,400 46.941 6.375 6.369 6.375 6.274 6.497 9,814,155 6.3405 -0.84%
2019-10-28 0 47.60 47.50 47.60 47.05 47.90 758,773 36,077,428 47.547 6.430 6.416 6.430 6.355 6.470 5,617,467 6.4224 0.11%
2019-10-25 0 47.55 47.50 47.55 46.40 47.55 1,109,011 52,301,691 47.161 6.423 6.416 6.423 6.267 6.423 8,210,403 6.3702 1.71%
2019-10-24 0 46.75 46.65 46.75 45.85 46.75 1,161,193 53,923,983 46.438 6.315 6.301 6.315 6.193 6.315 8,596,725 6.2726 0.75%
2019-10-23 0 46.40 46.35 46.40 45.60 46.40 1,107,447 51,201,517 46.234 6.267 6.261 6.267 6.159 6.267 8,198,824 6.2450 0.11%
2019-10-22 0 46.35 46.30 46.35 45.90 46.65 996,567 46,108,062 46.267 6.261 6.254 6.261 6.200 6.301 7,377,940 6.2494 0.00%
2019-10-21 0 46.35 46.30 46.35 45.90 46.60 716,549 33,192,234 46.322 6.261 6.254 6.261 6.200 6.294 5,304,867 6.2569 -0.11%
2019-10-18 0 46.40 46.35 46.40 45.90 46.85 987,057 45,773,508 46.374 6.267 6.261 6.267 6.200 6.328 7,307,534 6.2639 -0.85%
2019-10-17 0 46.80 46.80 46.85 46.60 47.20 1,771,117 83,001,651 46.864 6.321 6.321 6.328 6.294 6.375 13,112,210 6.3301 0.43%
2019-10-16 0 46.60 46.45 46.60 45.40 46.60 1,386,174 64,161,461 46.287 6.294 6.274 6.294 6.132 6.294 10,262,340 6.2521 1.86%
2019-10-15 0 45.75 45.70 45.75 45.00 46.10 1,083,353 49,454,042 45.649 6.180 6.173 6.180 6.078 6.227 8,020,448 6.1660 -0.22%
2019-10-14 0 45.85 45.80 45.85 45.50 46.90 624,000 28,653,350 45.919 6.193 6.186 6.193 6.146 6.335 4,619,694 6.2024 -1.19%
2019-10-11 0 46.40 46.35 46.40 44.25 46.75 1,385,077 63,855,659 46.103 6.267 6.261 6.267 5.977 6.315 10,254,218 6.2273 4.86%
2019-10-10 0 44.25 44.15 44.25 43.40 44.25 1,981,655 87,162,037 43.984 5.977 5.964 5.977 5.862 5.977 14,670,897 5.9412 0.57%
2019-10-09 0 44.00 43.95 44.00 43.40 44.45 2,621,863 114,982,037 43.855 5.943 5.936 5.943 5.862 6.004 19,410,585 5.9237 -1.01%
2019-10-08 0 44.45 44.40 44.45 43.75 45.80 2,343,306 104,289,828 44.505 6.004 5.997 6.004 5.909 6.186 17,348,328 6.0115 -0.22%
2019-10-04 0 44.55 44.45 44.60 43.65 44.80 1,106,588 49,181,286 44.444 6.018 6.004 6.024 5.896 6.051 8,192,465 6.0032 0.45%
2019-10-03 0 44.35 44.30 44.40 43.85 45.25 1,292,032 57,162,198 44.242 5.991 5.984 5.997 5.923 6.112 9,565,373 5.9760 -1.88%
2019-10-02 0 45.20 45.10 45.20 44.45 45.40 1,097,450 49,344,527 44.963 6.105 6.092 6.105 6.004 6.132 8,124,813 6.0733 1.23%
2019-09-30 0 44.65 44.65 44.80 44.50 45.25 828,553 37,069,329 44.740 6.031 6.031 6.051 6.011 6.112 6,134,073 6.0432 0.34%
2019-09-27 0 44.50 44.45 44.50 43.95 45.00 898,087 39,884,896 44.411 6.011 6.004 6.011 5.936 6.078 6,648,858 5.9988 0.34%
2019-09-26 0 44.35 44.30 44.35 43.80 44.60 1,178,147 52,071,986 44.198 5.991 5.984 5.991 5.916 6.024 8,722,242 5.9700 0.23%
2019-09-25 0 44.25 44.20 44.25 43.80 44.75 979,916 43,249,600 44.136 5.977 5.970 5.977 5.916 6.045 7,254,667 5.9616 -0.90%
2019-09-24 0 44.65 44.60 44.65 43.85 44.95 1,104,045 49,108,394 44.480 6.031 6.024 6.031 5.923 6.072 8,173,638 6.0081 -0.11%
2019-09-23 0 44.70 44.65 44.70 44.30 44.90 587,530 26,204,061 44.600 6.038 6.031 6.038 5.984 6.065 4,349,694 6.0243 -0.56%
2019-09-20 0 44.95 44.95 45.00 44.25 45.55 1,925,733 86,578,738 44.959 6.072 6.072 6.078 5.977 6.153 14,256,887 6.0728 -0.55%
2019-09-19 0 45.20 45.15 45.20 44.75 45.55 665,055 29,972,004 45.067 6.105 6.099 6.105 6.045 6.153 4,923,639 6.0874 -0.99%
2019-09-18 0 45.65 45.60 45.65 45.45 46.15 599,308 27,394,255 45.710 6.166 6.159 6.166 6.139 6.234 4,436,890 6.1742 -1.30%
2019-09-17 0 46.25 46.10 46.25 45.60 46.70 949,488 43,688,230 46.012 6.247 6.227 6.247 6.159 6.308 7,029,398 6.2151 0.00%
2019-09-16 0 46.25 46.25 46.30 46.10 47.20 795,473 36,848,931 46.323 6.247 6.247 6.254 6.227 6.375 5,889,170 6.2571 -3.24%
2019-09-13 0 47.80 47.65 47.80 46.75 47.80 493,110 23,428,341 47.511 6.457 6.436 6.457 6.315 6.457 3,650,669 6.4175 0.53%
2019-09-12 0 47.55 47.50 47.55 47.00 47.70 887,481 42,098,028 47.435 6.423 6.416 6.423 6.348 6.443 6,570,338 6.4073 0.42%
2019-09-11 0 47.35 47.35 47.40 46.05 47.70 1,517,397 71,424,471 47.070 6.396 6.396 6.403 6.220 6.443 11,233,830 6.3580 2.05%
2019-09-10 0 46.40 46.35 46.40 46.10 47.15 667,691 30,974,250 46.390 6.267 6.261 6.267 6.227 6.369 4,943,154 6.2661 -0.85%
2019-09-09 0 46.80 46.75 46.80 46.35 47.55 824,376 38,623,964 46.852 6.321 6.315 6.321 6.261 6.423 6,103,149 6.3285 -1.58%
2019-09-06 0 47.55 47.40 47.55 47.20 47.60 909,992 43,187,993 47.460 6.423 6.403 6.423 6.375 6.430 6,736,995 6.4106 0.96%
2019-09-05 0 47.10 47.00 47.10 46.45 47.85 1,454,335 68,315,829 46.974 6.362 6.348 6.362 6.274 6.463 10,766,960 6.3450 -0.11%
2019-09-04 0 47.15 47.15 47.20 44.55 47.30 1,867,994 86,515,762 46.315 6.369 6.369 6.375 6.018 6.389 13,829,424 6.2559 5.13%
2019-09-03 0 44.85 44.80 44.85 44.60 45.20 518,532 23,263,510 44.864 6.058 6.051 6.058 6.024 6.105 3,838,877 6.0600 -0.33%
2019-09-02 0 45.00 44.85 45.00 44.25 45.00 695,660 31,153,776 44.783 6.078 6.058 6.078 5.977 6.078 5,150,219 6.0490 -1.21%
2019-08-30 0 45.55 45.50 45.55 44.85 46.65 1,558,515 70,870,154 45.473 6.153 6.146 6.153 6.058 6.301 11,538,241 6.1422 -0.76%
2019-08-29 0 45.90 45.85 45.90 45.50 47.00 1,541,759 70,675,700 45.841 6.200 6.193 6.200 6.146 6.348 11,414,191 6.1919 -1.71%
2019-08-28 0 46.70 46.55 46.70 46.25 46.85 1,278,124 59,455,339 46.518 6.308 6.288 6.308 6.247 6.328 9,462,407 6.2833 1.30%
2019-08-27 0 46.10 46.00 46.10 45.30 46.10 2,116,686 96,962,880 45.809 6.227 6.213 6.227 6.119 6.227 15,670,580 6.1876 0.93%
2019-08-26 0 46.20 46.15 46.20 44.75 47.00 1,167,371 53,391,116 45.736 6.169 6.163 6.169 5.976 6.276 8,741,802 6.1076 -2.22%
2019-08-23 0 47.25 47.20 47.25 46.80 47.70 1,047,914 49,640,518 47.371 6.310 6.303 6.310 6.250 6.370 7,847,254 6.3258 -0.84%
2019-08-22 0 47.65 47.60 47.65 47.40 48.45 1,316,139 62,689,274 47.631 6.363 6.356 6.363 6.330 6.470 9,855,844 6.3606 -0.63%
2019-08-21 0 47.95 47.80 47.95 47.65 48.40 1,025,087 49,113,987 47.912 6.403 6.383 6.403 6.363 6.463 7,676,315 6.3981 -0.21%
2019-08-20 0 48.05 47.80 48.05 47.50 48.30 1,807,025 86,651,447 47.953 6.417 6.383 6.417 6.343 6.450 13,531,820 6.4035 0.63%
2019-08-19 0 47.75 47.65 47.75 47.10 47.85 2,378,087 112,991,741 47.514 6.376 6.363 6.376 6.290 6.390 17,808,190 6.3449 2.14%
2019-08-16 0 46.75 46.65 46.75 45.30 47.00 3,213,725 149,032,352 46.374 6.243 6.230 6.243 6.049 6.276 24,065,825 6.1927 1.85%
2019-08-15 0 45.90 45.85 45.90 44.10 46.00 2,260,978 102,743,029 45.442 6.129 6.123 6.129 5.889 6.143 16,931,225 6.0683 2.68%
2019-08-14 0 44.70 44.45 44.70 44.20 45.35 3,149,576 140,612,603 44.645 5.969 5.936 5.969 5.902 6.056 23,585,449 5.9618 1.25%
2019-08-13 0 44.15 44.10 44.15 44.10 46.25 2,175,771 96,733,383 44.459 5.896 5.889 5.896 5.889 6.176 16,293,157 5.9371 -2.97%
2019-08-12 0 45.50 45.45 45.50 45.25 47.45 541,000 24,781,909 45.808 6.076 6.069 6.076 6.043 6.336 4,051,253 6.1171 -1.52%
2019-08-09 0 46.20 46.15 46.20 45.80 47.40 1,032,731 47,855,748 46.339 6.169 6.163 6.169 6.116 6.330 7,733,557 6.1881 -1.07%
2019-08-08 0 46.70 46.50 46.70 45.85 47.20 1,726,694 80,350,417 46.534 6.236 6.210 6.236 6.123 6.303 12,930,265 6.2141 2.98%
2019-08-07 0 45.35 45.35 45.45 44.80 46.05 1,564,423 70,904,822 45.323 6.056 6.056 6.069 5.983 6.149 11,715,107 6.0524 -0.66%
2019-08-06 0 45.65 45.40 45.65 44.50 46.00 2,025,284 91,436,377 45.147 6.096 6.063 6.096 5.942 6.143 15,166,242 6.0289 -0.76%
2019-08-05 0 46.00 45.95 46.00 45.65 48.30 1,412,280 65,307,152 46.242 6.143 6.136 6.143 6.096 6.450 10,575,791 6.1752 -4.66%
2019-08-02 0 48.25 48.25 48.30 47.55 48.70 1,543,236 74,059,769 47.990 6.443 6.443 6.450 6.350 6.503 11,556,449 6.4085 -1.43%
2019-08-01 0 48.95 48.90 48.95 48.80 49.80 1,004,798 49,313,307 49.078 6.537 6.530 6.537 6.517 6.650 7,524,382 6.5538 -1.31%
2019-07-31 0 49.60 49.55 49.85 49.15 50.80 1,332,324 66,482,847 49.900 6.624 6.617 6.657 6.563 6.784 9,977,044 6.6636 -2.36%
2019-07-30 0 50.80 50.75 50.80 50.55 51.95 1,452,191 74,148,659 51.060 6.784 6.777 6.784 6.750 6.937 10,874,663 6.8185 -0.97%
2019-07-29 0 51.30 51.25 51.30 50.30 52.70 1,490,593 76,319,391 51.201 6.851 6.844 6.851 6.717 7.038 11,162,234 6.8373 -1.54%
2019-07-26 0 52.10 52.10 52.20 52.10 53.10 1,421,067 74,550,383 52.461 6.957 6.957 6.971 6.957 7.091 10,641,592 7.0056 -1.70%
2019-07-25 0 53.00 52.95 53.00 52.75 54.65 1,723,013 91,710,922 53.227 7.078 7.071 7.078 7.044 7.298 12,902,700 7.1079 -1.12%
2019-07-24 0 53.60 53.60 53.75 53.50 54.75 1,332,315 71,991,993 54.035 7.158 7.158 7.178 7.144 7.311 9,976,977 7.2158 -1.92%
2019-07-23 0 54.65 54.60 54.65 54.35 55.00 1,299,694 70,997,409 54.626 7.298 7.291 7.298 7.258 7.345 9,732,696 7.2947 -0.46%
2019-07-22 0 54.90 54.85 54.90 54.50 55.45 810,818 44,508,739 54.894 7.331 7.325 7.331 7.278 7.405 6,071,772 7.3304 -0.90%
2019-07-19 0 55.40 55.25 55.40 55.05 55.75 1,837,141 101,788,999 55.406 7.398 7.378 7.398 7.351 7.445 13,757,342 7.3989 -0.36%
2019-07-18 0 55.60 55.55 55.60 55.30 55.90 691,039 38,380,613 55.540 7.425 7.418 7.425 7.385 7.465 5,174,812 7.4168 -0.71%
2019-07-17 0 56.00 55.95 56.00 55.65 56.50 1,444,980 80,875,448 55.970 7.478 7.472 7.478 7.431 7.545 10,820,663 7.4742 0.27%
2019-07-16 0 55.85 55.80 55.85 55.20 56.15 1,269,927 70,734,757 55.700 7.458 7.451 7.458 7.371 7.498 9,509,787 7.4381 1.55%
2019-07-15 0 55.00 55.00 55.05 54.30 55.80 778,146 42,683,950 54.853 7.345 7.345 7.351 7.251 7.451 5,827,109 7.3251 -1.35%
2019-07-12 0 55.75 55.65 55.75 55.20 56.20 873,718 48,552,435 55.570 7.445 7.431 7.445 7.371 7.505 6,542,795 7.4207 0.36%
2019-07-11 0 55.55 55.50 55.55 55.20 55.85 568,797 31,631,285 55.611 7.418 7.411 7.418 7.371 7.458 4,259,409 7.4262 0.82%
2019-07-10 0 55.10 55.05 55.10 54.70 55.65 401,643 22,128,923 55.096 7.358 7.351 7.358 7.305 7.431 3,007,684 7.3575 0.18%
2019-07-09 0 55.00 55.00 55.10 54.70 56.20 584,497 32,251,851 55.179 7.345 7.345 7.358 7.305 7.505 4,376,978 7.3685 -1.35%
2019-07-08 0 55.75 55.70 55.80 55.45 57.05 706,171 39,337,370 55.705 7.445 7.438 7.451 7.405 7.618 5,288,128 7.4388 -1.93%
2019-07-05 0 56.85 56.80 56.85 56.45 57.05 499,188 28,378,555 56.849 7.592 7.585 7.592 7.538 7.618 3,738,145 7.5916 0.18%
2019-07-04 0 56.75 56.70 56.75 56.60 57.20 924,019 52,540,040 56.860 7.578 7.572 7.578 7.558 7.638 6,919,472 7.5931 0.89%
2019-07-03 0 56.25 56.15 56.25 55.70 56.45 1,315,818 73,992,005 56.233 7.512 7.498 7.512 7.438 7.538 9,853,440 7.5093 0.63%
2019-07-02 0 55.90 55.85 55.90 55.60 57.00 1,043,053 58,554,102 56.137 7.465 7.458 7.465 7.425 7.612 7,810,852 7.4965 -0.18%
2019-06-28 0 56.00 55.95 56.00 55.40 56.60 1,490,227 83,537,334 56.057 7.478 7.472 7.478 7.398 7.558 11,159,493 7.4858 0.09%
2019-06-27 0 55.95 55.75 55.95 55.35 55.95 1,040,167 58,005,799 55.766 7.472 7.445 7.472 7.391 7.472 7,789,241 7.4469 0.45%
2019-06-26 0 55.70 55.55 55.70 55.00 55.85 1,392,708 77,382,123 55.562 7.438 7.418 7.438 7.345 7.458 10,429,227 7.4197 0.63%
2019-06-25 0 55.35 55.30 55.35 54.90 56.00 1,575,738 87,078,962 55.262 7.391 7.385 7.391 7.331 7.478 11,799,838 7.3797 -0.72%
2019-06-24 0 55.75 55.70 55.75 54.95 55.85 844,984 46,976,744 55.595 7.445 7.438 7.445 7.338 7.458 6,327,622 7.4241 -0.18%
2019-06-21 0 55.85 55.75 55.85 55.30 56.15 1,618,871 90,271,588 55.762 7.458 7.445 7.458 7.385 7.498 12,122,838 7.4464 -0.27%
2019-06-20 0 56.00 55.95 56.00 55.10 56.15 1,382,998 76,966,840 55.652 7.478 7.472 7.478 7.358 7.498 10,356,514 7.4317 0.90%
2019-06-19 0 55.50 55.35 55.50 55.00 56.00 1,445,002 79,932,967 55.317 7.411 7.391 7.411 7.345 7.478 10,820,828 7.3870 2.02%
2019-06-18 0 54.40 54.15 54.40 53.15 54.40 1,778,632 96,442,990 54.223 7.265 7.231 7.265 7.098 7.265 13,319,200 7.2409 1.68%
2019-06-17 0 53.50 53.45 53.50 53.00 54.05 920,094 49,311,444 53.594 7.144 7.138 7.144 7.078 7.218 6,890,080 7.1569 1.52%
2019-06-14 0 52.70 52.65 52.70 52.45 53.00 615,853 32,426,796 52.653 7.038 7.031 7.038 7.004 7.078 4,611,786 7.0313 -0.94%
2019-06-13 0 53.20 53.10 53.20 52.20 54.15 770,534 40,720,529 52.847 7.104 7.091 7.104 6.971 7.231 5,770,107 7.0572 -0.19%
2019-06-12 0 53.30 53.25 53.30 52.75 54.40 1,043,723 55,966,485 53.622 7.118 7.111 7.118 7.044 7.265 7,815,870 7.1606 -2.02%
2019-06-11 0 54.40 54.40 54.45 54.05 54.65 1,820,735 99,058,700 54.406 7.265 7.265 7.271 7.218 7.298 13,634,487 7.2653 0.83%
2019-06-10 0 53.95 53.90 53.95 53.65 54.35 1,564,456 84,509,762 54.019 7.204 7.198 7.204 7.164 7.258 11,715,354 7.2136 2.57%
2019-06-06 0 52.60 52.60 52.65 52.15 53.15 1,192,191 62,862,901 52.729 7.024 7.024 7.031 6.964 7.098 8,927,665 7.0414 1.35%
2019-06-05 0 51.90 51.85 51.90 51.55 52.10 1,176,880 61,006,121 51.837 6.931 6.924 6.931 6.884 6.957 8,813,009 6.9223 -0.10%
2019-06-04 0 51.95 51.75 51.95 51.15 51.95 1,301,394 67,306,077 51.718 6.937 6.911 6.937 6.831 6.937 9,745,426 6.9064 0.29%
2019-06-03 0 51.80 51.55 51.80 51.00 52.00 1,191,146 61,301,052 51.464 6.917 6.884 6.917 6.810 6.944 8,919,840 6.8724 -0.19%
2019-05-31 0 51.90 51.85 51.90 51.40 53.00 1,531,813 79,482,539 51.888 6.931 6.924 6.931 6.864 7.078 11,470,908 6.9291 -1.52%
2019-05-30 0 52.70 52.65 52.70 52.35 53.10 941,934 49,736,120 52.802 7.038 7.031 7.038 6.991 7.091 7,053,628 7.0511 -1.03%
2019-05-29 0 53.25 53.20 53.25 52.20 53.30 918,983 48,757,792 53.056 7.111 7.104 7.111 6.971 7.118 6,881,760 7.0851 0.28%
2019-05-28 0 53.10 53.10 53.25 53.10 54.60 2,767,560 147,656,775 53.353 7.091 7.091 7.111 7.091 7.291 20,724,740 7.1247 -0.56%
2019-05-27 0 53.40 53.35 53.40 53.25 53.80 800,108 42,735,088 53.412 7.131 7.124 7.131 7.111 7.184 5,991,570 7.1325 -0.65%
2019-05-24 0 53.75 53.70 53.75 52.60 53.75 1,258,872 67,166,003 53.354 7.178 7.171 7.178 7.024 7.178 9,427,003 7.1249 0.00%
2019-05-23 0 53.75 53.70 53.75 53.30 54.45 730,772 39,310,022 53.792 7.178 7.171 7.178 7.118 7.271 5,472,351 7.1834 -1.74%
2019-05-22 0 54.70 54.65 54.70 54.30 55.40 1,004,279 54,812,559 54.579 7.305 7.298 7.305 7.251 7.398 7,520,495 7.2884 -0.45%
2019-05-21 0 54.95 54.90 54.95 54.45 55.50 1,030,132 56,722,427 55.063 7.338 7.331 7.338 7.271 7.411 7,714,094 7.3531 -0.09%
2019-05-20 0 55.00 54.70 55.00 54.15 55.00 1,952,711 106,803,732 54.695 7.345 7.305 7.345 7.231 7.345 14,622,783 7.3039 1.01%
2019-05-17 0 54.45 54.40 54.45 54.20 55.55 930,048 50,854,229 54.679 7.271 7.265 7.271 7.238 7.418 6,964,620 7.3018 -0.27%
2019-05-16 0 54.60 54.60 54.65 53.90 55.00 802,546 43,808,670 54.587 7.291 7.291 7.298 7.198 7.345 6,009,827 7.2895 0.74%
2019-05-15 0 54.20 54.10 54.20 53.65 54.80 934,126 50,687,041 54.261 7.238 7.224 7.238 7.164 7.318 6,995,158 7.2460 0.28%
2019-05-14 0 54.05 54.00 54.05 53.00 54.10 1,266,613 67,951,111 53.648 7.218 7.211 7.218 7.078 7.224 9,484,971 7.1641 -0.92%
2019-05-10 0 54.55 54.50 54.55 54.05 55.45 937,788 51,105,664 54.496 7.285 7.278 7.285 7.218 7.405 7,022,580 7.2773 0.37%
2019-05-09 0 54.35 54.35 54.40 54.00 55.50 1,333,704 72,816,093 54.597 7.258 7.258 7.265 7.211 7.411 9,987,378 7.2908 -1.54%
2019-05-08 0 55.20 55.15 55.20 54.90 55.90 819,740 45,360,455 55.335 7.371 7.365 7.371 7.331 7.465 6,138,584 7.3894 -1.25%
2019-05-07 0 55.90 55.85 55.90 55.50 57.00 622,034 34,876,027 56.068 7.465 7.458 7.465 7.411 7.612 4,658,072 7.4872 0.72%
2019-05-06 0 55.50 55.45 55.50 55.25 56.30 884,255 49,020,502 55.437 7.411 7.405 7.411 7.378 7.518 6,621,701 7.4030 -1.94%
2019-05-03 0 56.60 56.50 56.65 56.25 56.85 759,192 42,964,292 56.592 7.558 7.545 7.565 7.512 7.592 5,685,173 7.5573 0.35%
2019-05-02 0 56.40 56.30 56.40 55.85 57.00 1,068,664 60,195,979 56.328 7.532 7.518 7.532 7.458 7.612 8,002,639 7.5220 0.98%
2019-04-30 0 55.85 55.85 55.90 55.75 56.60 1,045,806 58,589,895 56.024 7.458 7.458 7.465 7.445 7.558 7,831,468 7.4813 -1.15%
2019-04-29 0 56.50 56.30 56.50 56.25 56.65 448,600 25,320,375 56.443 7.545 7.518 7.545 7.512 7.565 3,359,320 7.5374 0.53%
2019-04-26 0 56.20 56.00 56.20 55.90 56.80 1,019,396 57,375,167 56.283 7.505 7.478 7.505 7.465 7.585 7,633,698 7.5160 0.27%
2019-04-25 0 56.05 56.00 56.05 55.75 56.60 1,254,304 70,455,353 56.171 7.485 7.478 7.485 7.445 7.558 9,392,795 7.5010 -0.44%
2019-04-24 0 56.30 56.25 56.30 56.05 56.75 1,693,000 95,193,300 56.228 7.518 7.512 7.518 7.485 7.578 12,677,949 7.5086 0.18%
2019-04-23 0 56.20 56.10 56.20 55.25 57.70 1,528,712 85,969,154 56.236 7.505 7.492 7.505 7.378 7.705 11,447,686 7.5097 1.35%
2019-04-18 0 55.45 55.40 55.45 55.00 56.00 1,173,186 64,820,710 55.252 7.405 7.398 7.405 7.345 7.478 8,785,347 7.3783 -0.89%
2019-04-17 0 55.95 55.90 55.95 55.60 57.40 551,399 30,889,783 56.021 7.472 7.465 7.472 7.425 7.665 4,129,125 7.4810 -0.89%
2019-04-16 0 56.45 56.30 56.45 55.70 56.65 1,044,080 58,791,513 56.309 7.538 7.518 7.538 7.438 7.565 7,818,543 7.5195 0.09%
2019-04-15 0 56.40 56.35 56.40 56.15 58.40 781,809 44,412,704 56.808 7.532 7.525 7.532 7.498 7.799 5,854,539 7.5860 -0.09%
2019-04-12 0 56.45 56.40 56.45 55.85 56.90 854,002 48,199,570 56.440 7.538 7.532 7.538 7.458 7.598 6,395,153 7.5369 0.36%
2019-04-11 0 56.25 56.25 56.30 56.00 57.80 1,332,725 75,373,877 56.556 7.512 7.512 7.518 7.478 7.719 9,980,047 7.5525 -1.23%
2019-04-10 0 56.95 56.90 56.95 56.75 57.70 1,829,000 104,155,500 56.947 7.605 7.598 7.605 7.578 7.705 13,696,379 7.6046 -0.78%
2019-04-09 0 58.45 58.30 58.45 58.00 59.30 1,692,085 98,623,901 58.285 7.665 7.645 7.665 7.606 7.777 12,902,886 7.6436 -0.34%
2019-04-08 0 58.65 58.60 58.65 58.45 59.50 1,544,829 90,684,166 58.702 7.691 7.685 7.691 7.665 7.803 11,779,994 7.6982 -0.34%
2019-04-04 0 58.85 58.70 58.85 58.50 59.35 1,167,700 68,604,086 58.751 7.718 7.698 7.718 7.672 7.783 8,904,221 7.7047 -0.25%
2019-04-03 0 59.00 58.90 59.00 58.50 59.40 1,749,859 102,909,379 58.810 7.737 7.724 7.737 7.672 7.790 13,343,438 7.7124 -0.34%
2019-04-02 0 59.20 58.90 59.20 58.10 59.25 3,636,818 214,130,235 58.878 7.763 7.724 7.763 7.619 7.770 27,732,322 7.7213 1.98%
2019-04-01 0 58.05 57.90 58.05 57.65 58.10 1,527,100 88,441,097 57.914 7.613 7.593 7.613 7.560 7.619 11,644,803 7.5949 0.96%
2019-03-29 0 57.50 57.35 57.50 57.00 57.80 1,751,574 100,528,025 57.393 7.541 7.521 7.541 7.475 7.580 13,356,515 7.5265 0.97%
2019-03-28 0 56.95 56.75 56.95 56.60 57.40 1,613,079 91,705,939 56.851 7.468 7.442 7.468 7.423 7.527 12,300,430 7.4555 0.80%
2019-03-27 0 56.50 56.45 56.50 56.30 56.95 1,875,825 105,949,125 56.481 7.409 7.403 7.409 7.383 7.468 14,303,983 7.4070 0.00%
2019-03-26 0 56.50 56.30 56.50 55.85 56.95 2,611,278 146,753,047 56.200 7.409 7.383 7.409 7.324 7.468 19,912,133 7.3700 0.80%
2019-03-25 0 56.05 55.80 56.05 55.30 56.20 1,146,248 64,065,395 55.891 7.350 7.318 7.350 7.252 7.370 8,740,641 7.3296 -0.44%
2019-03-22 0 56.30 56.25 56.30 55.95 56.95 2,158,947 121,221,064 56.148 7.383 7.377 7.383 7.337 7.468 16,462,912 7.3633 1.53%
2019-03-21 0 55.45 55.30 55.50 55.20 56.20 1,267,149 70,368,476 55.533 7.272 7.252 7.278 7.239 7.370 9,662,563 7.2826 0.00%
2019-03-20 0 55.45 55.35 55.50 55.15 56.20 1,344,334 74,622,704 55.509 7.272 7.259 7.278 7.232 7.370 10,251,133 7.2795 0.27%
2019-03-19 0 55.30 55.25 55.30 54.85 55.45 1,392,140 76,723,063 55.112 7.252 7.245 7.252 7.193 7.272 10,615,674 7.2273 0.55%
2019-03-18 0 55.00 54.90 55.00 54.55 55.20 1,454,224 79,696,702 54.804 7.213 7.200 7.213 7.154 7.239 11,089,092 7.1869 2.04%
2019-03-15 0 53.90 53.80 53.90 53.35 54.45 2,042,632 110,129,652 53.916 7.068 7.055 7.068 6.996 7.141 15,575,959 7.0705 0.84%
2019-03-14 0 53.45 53.30 53.45 53.10 53.90 827,697 44,200,102 53.401 7.009 6.990 7.009 6.964 7.068 6,311,550 7.0030 -0.37%
2019-03-13 0 53.65 53.55 53.65 53.20 53.95 1,131,362 60,528,338 53.500 7.036 7.023 7.036 6.977 7.075 8,627,128 7.0160 0.56%
2019-03-12 0 53.35 53.25 53.35 52.60 53.35 457,520 24,318,071 53.152 6.996 6.983 6.996 6.898 6.996 3,488,789 6.9703 1.43%
2019-03-11 0 52.60 52.60 52.80 51.85 53.10 452,242 23,718,306 52.446 6.898 6.898 6.924 6.800 6.964 3,448,542 6.8778 0.19%
2019-03-08 0 52.50 52.45 52.50 52.40 53.25 506,381 26,643,885 52.616 6.885 6.878 6.885 6.872 6.983 3,861,376 6.9001 -1.50%
2019-03-07 0 53.30 53.10 53.30 53.00 54.05 740,700 39,516,275 53.350 6.990 6.964 6.990 6.950 7.088 5,648,160 6.9963 -0.65%
2019-03-06 0 53.65 53.60 53.65 52.65 53.65 633,985 33,929,472 53.518 7.036 7.029 7.036 6.905 7.036 4,834,412 7.0183 1.71%
2019-03-05 0 52.75 52.75 52.80 52.65 53.70 591,168 31,306,917 52.958 6.918 6.918 6.924 6.905 7.042 4,507,914 6.9449 -0.66%
2019-03-04 0 53.10 52.80 53.10 52.60 53.15 706,949 37,389,329 52.888 6.964 6.924 6.964 6.898 6.970 5,390,794 6.9358 1.14%
2019-03-01 0 52.50 52.50 52.55 51.90 53.25 572,064 30,085,599 52.591 6.885 6.885 6.891 6.806 6.983 4,362,237 6.8968 -1.22%
2019-02-28 0 53.15 53.15 53.20 52.65 54.10 1,578,821 84,290,197 53.388 6.970 6.970 6.977 6.905 7.095 12,039,198 7.0013 -0.84%
2019-02-27 0 53.60 53.60 53.65 52.90 54.20 625,957 33,685,292 53.814 7.029 7.029 7.036 6.937 7.108 4,773,195 7.0572 0.75%
2019-02-26 0 53.20 53.15 53.20 52.90 54.00 746,713 39,755,541 53.241 6.977 6.970 6.977 6.937 7.082 5,694,012 6.9820 -0.75%
2019-02-25 0 53.60 53.60 53.65 53.40 54.00 358,952 19,255,357 53.643 7.029 7.029 7.036 7.003 7.082 2,737,165 7.0348 0.28%
2019-02-22 0 53.45 53.45 53.60 53.45 54.20 546,846 29,355,552 53.682 7.009 7.009 7.029 7.009 7.108 4,169,939 7.0398 0.75%
2019-02-21 0 53.05 53.05 53.20 52.95 54.10 1,019,331 54,446,711 53.414 6.957 6.957 6.977 6.944 7.095 7,772,843 7.0047 -0.19%
2019-02-20 0 53.15 53.00 53.15 52.45 53.30 828,722 43,993,765 53.086 6.970 6.950 6.970 6.878 6.990 6,319,366 6.9617 1.43%
2019-02-19 0 52.40 52.35 52.40 52.00 52.65 312,000 16,342,525 52.380 6.872 6.865 6.872 6.819 6.905 2,379,136 6.8691 0.00%
2019-02-18 0 52.40 52.40 52.45 51.75 52.75 852,000 44,613,778 52.364 6.872 6.872 6.878 6.786 6.918 6,496,871 6.8670 1.75%
2019-02-15 0 51.50 51.50 51.60 51.20 53.30 942,832 48,826,435 51.787 6.754 6.754 6.767 6.714 6.990 7,189,505 6.7913 -2.55%
2019-02-14 0 52.85 52.75 52.90 52.15 53.20 1,375,946 72,312,544 52.555 6.931 6.918 6.937 6.839 6.977 10,492,188 6.8920 0.48%
2019-02-13 0 52.60 52.35 52.60 52.15 52.95 858,084 45,022,347 52.468 6.898 6.865 6.898 6.839 6.944 6,543,265 6.8807 1.84%
2019-02-12 0 51.65 51.60 51.65 51.35 53.55 1,014,207 52,618,490 51.881 6.773 6.767 6.773 6.734 7.023 7,733,770 6.8037 1.27%
2019-02-11 0 51.00 50.85 51.00 50.25 51.05 854,426 43,349,504 50.735 6.688 6.668 6.688 6.590 6.695 6,515,371 6.6534 0.79%
2019-02-08 0 50.60 50.60 50.65 48.75 51.00 1,373,325 69,155,233 50.356 6.636 6.636 6.642 6.393 6.688 10,472,202 6.6037 -1.36%
2019-02-04 0 51.30 51.25 51.30 49.80 51.50 692,162 35,330,526 51.044 6.727 6.721 6.727 6.531 6.754 5,278,037 6.6939 1.38%
2019-02-01 0 50.60 50.45 50.60 49.95 50.70 626,840 31,588,003 50.392 6.636 6.616 6.636 6.550 6.649 4,779,928 6.6085 0.80%
2019-01-31 0 50.20 50.10 50.20 49.50 50.85 1,058,332 53,070,942 50.146 6.583 6.570 6.583 6.491 6.668 8,070,243 6.5761 0.50%
2019-01-30 0 49.95 49.90 49.95 48.55 49.95 864,273 42,978,012 49.727 6.550 6.544 6.550 6.367 6.550 6,590,458 6.5212 1.42%
2019-01-29 0 49.25 49.00 49.25 48.35 49.35 1,211,230 59,436,420 49.071 6.459 6.426 6.459 6.341 6.472 9,236,157 6.4352 0.51%
2019-01-28 0 49.00 48.90 49.00 48.60 49.30 488,930 23,915,223 48.913 6.426 6.413 6.426 6.373 6.465 3,728,304 6.4145 0.10%
2019-01-25 0 48.95 48.90 48.95 48.30 49.60 650,560 31,928,098 49.078 6.419 6.413 6.419 6.334 6.505 4,960,804 6.4361 1.35%
2019-01-24 0 48.30 48.20 48.30 47.55 48.45 578,579 27,826,970 48.095 6.334 6.321 6.334 6.236 6.354 4,411,917 6.3072 1.26%
2019-01-23 0 47.70 47.55 47.70 46.90 47.70 416,772 19,804,496 47.519 6.255 6.236 6.255 6.150 6.255 3,178,068 6.2316 0.10%
2019-01-22 0 47.65 47.55 47.65 46.95 47.80 502,628 23,929,033 47.608 6.249 6.236 6.249 6.157 6.268 3,832,758 6.2433 0.00%
2019-01-21 0 47.65 47.65 47.80 47.35 47.90 345,000 16,439,950 47.652 6.249 6.249 6.268 6.209 6.282 2,630,775 6.2491 0.00%
2019-01-18 0 47.65 47.55 47.65 47.25 47.75 481,909 22,945,462 47.614 6.249 6.236 6.249 6.196 6.262 3,674,766 6.2441 1.49%
2019-01-17 0 46.95 46.90 46.95 46.65 47.70 507,947 23,903,615 47.059 6.157 6.150 6.157 6.118 6.255 3,873,317 6.1714 -1.47%
2019-01-16 0 47.65 47.60 47.65 47.20 47.80 555,000 26,395,950 47.560 6.249 6.242 6.249 6.190 6.268 4,232,117 6.2371 0.53%
2019-01-15 0 47.40 47.35 47.40 46.85 47.75 747,138 35,329,076 47.286 6.216 6.209 6.216 6.144 6.262 5,697,253 6.2011 1.39%
2019-01-14 0 46.75 46.70 46.75 46.55 47.50 340,000 15,925,600 46.840 6.131 6.124 6.131 6.105 6.229 2,592,648 6.1426 -0.85%
2019-01-11 0 47.15 47.15 47.25 46.65 47.60 880,742 41,542,262 47.167 6.183 6.183 6.196 6.118 6.242 6,716,042 6.1855 -0.74%
2019-01-10 0 47.50 47.50 47.55 46.50 47.65 930,354 43,970,089 47.262 6.229 6.229 6.236 6.098 6.249 7,094,355 6.1979 0.32%
2019-01-09 0 47.35 47.15 47.35 46.85 47.60 1,062,546 50,217,348 47.261 6.209 6.183 6.209 6.144 6.242 8,102,376 6.1979 1.83%
2019-01-08 0 46.50 46.45 46.50 45.00 46.50 923,997 42,571,829 46.074 6.098 6.091 6.098 5.901 6.098 7,045,880 6.0421 1.20%
2019-01-07 0 45.95 45.85 45.95 45.45 46.00 773,721 35,404,103 45.758 6.026 6.013 6.026 5.960 6.032 5,899,960 6.0007 1.77%
2019-01-04 0 45.15 45.00 45.15 43.45 45.30 803,886 36,022,730 44.811 5.921 5.901 5.921 5.698 5.941 6,129,981 5.8765 2.50%
2019-01-03 0 44.05 43.85 44.05 43.50 44.10 518,388 22,728,174 43.844 5.777 5.750 5.777 5.705 5.783 3,952,934 5.7497 0.57%
2019-01-02 0 43.80 43.70 43.80 43.70 44.85 568,118 24,942,134 43.903 5.744 5.731 5.744 5.731 5.882 4,332,147 5.7575 -2.12%
2018-12-31 0 44.75 44.75 44.80 44.60 45.35 693,976 31,080,314 44.786 5.869 5.869 5.875 5.849 5.947 5,291,869 5.8732 1.36%
2018-12-28 0 44.15 44.15 44.25 44.15 44.50 587,356 25,988,342 44.246 5.790 5.790 5.803 5.790 5.836 4,478,846 5.8025 0.00%
2018-12-27 0 44.15 44.10 44.15 44.00 45.00 1,184,806 52,363,252 44.196 5.790 5.783 5.790 5.770 5.901 9,034,662 5.7958 -1.56%
2018-12-24 0 44.85 44.70 44.85 43.90 44.95 263,239 11,682,653 44.380 5.882 5.862 5.882 5.757 5.895 2,007,312 5.8200 0.90%
2018-12-21 0 44.45 44.45 44.50 44.05 45.65 2,060,480 91,726,981 44.517 5.829 5.829 5.836 5.777 5.987 15,712,058 5.8380 -2.52%
2018-12-20 0 45.60 45.55 45.60 45.30 46.80 1,198,724 54,736,794 45.663 5.980 5.973 5.980 5.941 6.137 9,140,793 5.9882 0.00%
2018-12-19 0 45.60 45.50 45.60 44.30 45.90 744,676 33,761,191 45.337 5.980 5.967 5.980 5.810 6.019 5,678,479 5.9455 1.22%
2018-12-18 0 45.05 44.95 45.05 44.40 45.15 1,008,914 45,284,368 44.884 5.908 5.895 5.908 5.823 5.921 7,693,409 5.8861 -0.22%
2018-12-17 0 45.15 45.15 45.20 44.90 45.35 773,124 34,877,454 45.112 5.921 5.921 5.928 5.888 5.947 5,895,407 5.9160 -0.44%
2018-12-14 0 45.35 45.15 45.35 45.10 45.75 1,445,320 65,730,636 45.478 5.947 5.921 5.947 5.914 6.000 11,021,195 5.9640 -1.73%
2018-12-13 0 46.15 46.05 46.15 45.70 46.80 1,922,820 87,964,996 45.748 6.052 6.039 6.052 5.993 6.137 14,662,341 5.9994 2.33%
2018-12-12 0 45.10 45.00 45.10 44.50 45.15 1,020,205 45,878,086 44.969 5.914 5.901 5.914 5.836 5.921 7,779,508 5.8973 2.50%
2018-12-11 0 44.00 44.00 44.05 43.65 44.30 471,422 20,750,354 44.017 5.770 5.770 5.777 5.724 5.810 3,594,798 5.7723 -0.79%
2018-12-10 0 44.35 44.30 44.35 44.00 45.65 897,397 39,803,641 44.355 5.816 5.810 5.816 5.770 5.987 6,843,043 5.8167 -2.53%
2018-12-07 0 45.50 45.50 45.60 45.35 46.25 850,201 38,999,761 45.871 5.967 5.967 5.980 5.947 6.065 6,483,153 6.0156 1.79%
2018-12-06 0 44.70 44.65 44.70 44.20 45.40 1,188,154 52,890,072 44.514 5.862 5.855 5.862 5.796 5.954 9,060,192 5.8376 -1.87%
2018-12-05 0 45.55 45.50 45.60 45.25 45.90 337,289 15,337,995 45.474 5.973 5.967 5.980 5.934 6.019 2,571,976 5.9635 -0.76%
2018-12-04 0 45.90 45.75 45.90 45.45 46.10 819,439 37,568,171 45.846 6.019 6.000 6.019 5.960 6.046 6,248,580 6.0123 0.11%
2018-12-03 0 45.85 45.85 45.90 45.40 45.90 1,263,904 57,593,387 45.568 6.013 6.013 6.019 5.954 6.019 9,637,819 5.9758 2.12%
2018-11-30 0 44.90 44.90 45.05 44.60 45.45 2,992,379 134,485,746 44.943 5.888 5.888 5.908 5.849 5.960 22,818,194 5.8938 -0.44%
2018-11-29 0 45.10 45.10 45.20 45.10 45.90 1,925,958 87,282,637 45.319 5.914 5.914 5.928 5.914 6.019 14,686,269 5.9431 -0.77%
2018-11-28 0 45.45 45.35 45.45 44.25 45.50 1,176,851 53,074,363 45.099 5.960 5.947 5.960 5.803 5.967 8,974,002 5.9142 0.78%
2018-11-27 0 45.10 45.10 45.15 44.60 45.95 992,934 44,771,896 45.091 5.914 5.914 5.921 5.849 6.026 7,571,555 5.9132 -1.31%
2018-11-26 0 45.70 45.65 45.70 44.70 46.20 1,678,140 76,666,466 45.685 5.993 5.987 5.993 5.862 6.059 12,796,549 5.9912 0.77%
2018-11-23 0 45.35 45.30 45.40 45.15 45.65 375,913 17,020,017 45.276 5.947 5.941 5.954 5.921 5.987 2,866,500 5.9376 -0.44%
2018-11-22 0 45.55 45.55 45.60 44.70 45.70 408,070 18,520,137 45.385 5.973 5.973 5.980 5.862 5.993 3,111,712 5.9518 0.89%
2018-11-21 0 45.15 45.15 45.20 44.45 45.25 824,120 37,002,014 44.899 5.921 5.921 5.928 5.829 5.934 6,284,274 5.8880 0.22%
2018-11-20 0 45.05 45.00 45.25 45.05 46.00 854,500 38,652,150 45.234 5.908 5.901 5.934 5.908 6.032 6,515,935 5.9319 -2.70%
2018-11-19 0 46.30 46.15 46.30 44.80 46.35 695,767 31,851,317 45.779 6.072 6.052 6.072 5.875 6.078 5,305,527 6.0034 2.77%
2018-11-16 0 45.05 44.85 45.05 44.20 45.10 937,299 42,035,558 44.848 5.908 5.882 5.908 5.796 5.914 7,147,313 5.8813 -0.11%
2018-11-15 0 45.10 44.95 45.10 43.75 45.15 1,136,154 50,690,614 44.616 5.914 5.895 5.914 5.737 5.921 8,663,669 5.8509 3.44%
2018-11-14 0 43.60 43.60 43.65 43.30 44.00 718,863 31,345,575 43.604 5.718 5.718 5.724 5.678 5.770 5,481,644 5.7183 0.11%
2018-11-13 0 43.55 43.35 43.55 42.45 43.55 470,116 20,324,659 43.233 5.711 5.685 5.711 5.567 5.711 3,584,839 5.6696 -0.23%
2018-11-12 0 43.65 43.60 43.65 42.65 43.80 569,740 24,838,801 43.597 5.724 5.718 5.724 5.593 5.744 4,344,516 5.7173 1.51%
2018-11-09 0 43.00 42.90 43.05 42.60 43.95 874,039 37,484,864 42.887 5.639 5.626 5.646 5.587 5.764 6,664,928 5.6242 -3.48%
2018-11-08 0 44.55 44.30 44.55 43.05 44.55 1,345,917 59,530,057 44.230 5.842 5.810 5.842 5.646 5.842 10,263,204 5.8003 2.65%
2018-11-07 0 43.40 43.25 43.40 42.30 43.70 1,316,984 56,722,653 43.070 5.691 5.672 5.691 5.547 5.731 10,042,577 5.6482 0.93%
2018-11-06 0 43.00 42.95 43.00 42.45 43.25 1,053,547 45,142,562 42.848 5.639 5.632 5.639 5.567 5.672 8,033,755 5.6191 0.82%
2018-11-05 0 42.65 42.45 42.65 42.00 43.00 1,434,829 60,945,381 42.476 5.593 5.567 5.593 5.508 5.639 10,941,197 5.5703 -3.07%
2018-11-02 0 44.00 43.80 44.00 42.75 44.00 1,368,493 59,649,869 43.588 5.770 5.744 5.770 5.606 5.770 10,435,356 5.7161 3.41%
2018-11-01 0 42.55 42.30 42.55 41.90 42.55 1,422,934 60,270,164 42.356 5.580 5.547 5.580 5.495 5.580 10,850,492 5.5546 1.67%
2018-10-31 0 41.85 41.75 41.85 41.00 41.85 1,336,264 55,647,855 41.644 5.488 5.475 5.488 5.377 5.488 10,189,595 5.4612 0.72%
2018-10-30 0 41.55 41.35 41.55 40.60 41.75 867,599 35,927,071 41.410 5.449 5.423 5.449 5.324 5.475 6,615,821 5.4305 0.85%
2018-10-29 0 41.20 41.10 41.20 40.55 41.40 1,018,807 41,836,277 41.064 5.403 5.390 5.403 5.318 5.429 7,768,847 5.3851 1.35%
2018-10-26 0 40.65 40.60 40.65 39.90 40.75 2,260,000 91,138,003 40.327 5.331 5.324 5.331 5.232 5.344 17,233,485 5.2884 0.87%
2018-10-25 0 40.30 40.25 40.30 39.85 40.80 2,125,756 85,693,955 40.312 5.285 5.278 5.285 5.226 5.351 16,209,816 5.2865 -1.83%
2018-10-24 0 41.05 41.05 41.10 40.90 41.70 1,646,086 67,887,627 41.242 5.383 5.383 5.390 5.364 5.469 12,552,123 5.4085 -0.85%
2018-10-23 0 41.40 41.35 41.40 41.15 42.85 1,783,910 74,351,299 41.679 5.429 5.423 5.429 5.396 5.619 13,603,091 5.4658 -3.04%
2018-10-22 0 42.70 42.65 42.70 41.65 42.80 864,000 36,650,250 42.419 5.600 5.593 5.600 5.462 5.613 6,588,377 5.5629 2.15%
2018-10-19 0 41.80 41.55 41.80 41.05 42.00 893,952 37,246,485 41.665 5.482 5.449 5.482 5.383 5.508 6,816,774 5.4639 0.12%
2018-10-18 0 41.75 41.70 41.75 41.40 42.40 978,009 40,849,811 41.768 5.475 5.469 5.475 5.429 5.560 7,457,745 5.4775 -0.36%
2018-10-16 0 41.90 41.85 41.90 41.80 42.70 876,558 36,919,190 42.118 5.495 5.488 5.495 5.482 5.600 6,684,137 5.5234 -0.24%
2018-10-15 0 42.00 41.85 42.00 41.55 42.15 730,380 30,602,595 41.900 5.508 5.488 5.508 5.449 5.528 5,569,466 5.4947 -0.94%
2018-10-12 0 42.40 42.40 42.55 41.75 43.45 1,334,092 56,650,962 42.464 5.560 5.560 5.580 5.475 5.698 10,173,033 5.5687 0.36%
2018-10-11 0 42.25 42.20 42.45 42.25 43.20 1,699,834 72,375,595 42.578 5.541 5.534 5.567 5.541 5.665 12,961,975 5.5837 -4.20%
2018-10-10 0 44.10 44.10 44.20 44.10 44.95 1,537,875 68,195,901 44.344 5.783 5.783 5.796 5.783 5.895 11,726,967 5.8153 -2.11%
2018-10-09 0 45.05 45.05 45.15 43.55 45.70 1,297,782 58,186,773 44.836 5.908 5.908 5.921 5.711 5.993 9,896,153 5.8797 0.78%
2018-10-08 0 44.70 44.55 44.70 44.35 45.00 885,000 39,540,282 44.678 5.862 5.842 5.862 5.816 5.901 6,748,511 5.8591 -0.22%
2018-10-05 0 44.80 44.75 44.80 43.90 44.90 1,283,110 57,173,899 44.559 5.875 5.869 5.875 5.757 5.888 9,784,273 5.8434 0.11%
2018-10-04 0 44.75 44.75 44.80 44.75 46.20 1,527,306 68,852,825 45.081 5.869 5.869 5.875 5.869 6.059 11,646,374 5.9120 -2.08%
2018-10-03 0 45.70 45.65 45.70 45.00 46.25 2,108,973 96,301,115 45.663 5.993 5.987 5.993 5.901 6.065 16,081,838 5.9882 -0.65%
2018-10-02 0 46.00 46.00 46.10 46.00 47.35 1,247,570 57,818,736 46.345 6.032 6.032 6.046 6.032 6.209 9,513,265 6.0777 -2.02%
2018-09-28 0 46.95 46.95 47.05 46.80 47.65 1,654,290 77,774,195 47.014 6.157 6.157 6.170 6.137 6.249 12,614,682 6.1654 -1.57%
2018-09-27 0 47.70 47.70 47.75 47.50 48.15 1,069,613 51,156,200 47.827 6.255 6.255 6.262 6.229 6.314 8,156,265 6.2720 -0.93%
2018-09-26 0 48.15 48.15 48.20 47.80 48.80 1,278,927 61,812,352 48.331 6.314 6.314 6.321 6.268 6.400 9,752,376 6.3382 -1.83%
2018-09-24 0 49.05 49.00 49.05 48.50 49.50 764,184 37,391,678 48.930 6.432 6.426 6.432 6.360 6.491 5,827,236 6.4167 -1.80%
2018-09-21 0 49.95 49.70 49.95 48.40 49.95 1,804,181 89,533,772 49.626 6.550 6.518 6.550 6.347 6.550 13,757,667 6.5079 2.36%
2018-09-20 0 48.80 48.65 48.80 48.55 49.15 759,865 37,061,057 48.773 6.400 6.380 6.400 6.367 6.446 5,794,302 6.3961 -0.10%
2018-09-19 0 48.85 48.85 48.90 48.30 49.55 520,000 25,371,075 48.791 6.406 6.406 6.413 6.334 6.498 3,965,227 6.3984 -0.41%
2018-09-18 0 49.05 49.05 49.10 47.50 49.10 1,387,103 67,178,229 48.431 6.432 6.432 6.439 6.229 6.439 10,577,265 6.3512 1.98%
2018-09-17 0 48.10 47.90 48.10 47.55 48.25 439,836 21,095,889 47.963 6.308 6.282 6.308 6.236 6.328 3,353,941 6.2899 -1.84%
2018-09-14 0 49.00 48.95 49.00 47.90 49.20 740,130 36,066,936 48.731 6.426 6.419 6.426 6.282 6.452 5,643,814 6.3905 2.08%
2018-09-13 0 48.00 47.85 48.00 47.10 48.35 515,718 24,611,412 47.723 6.295 6.275 6.295 6.177 6.341 3,932,575 6.2583 1.05%
2018-09-12 0 47.50 47.50 47.70 46.60 47.90 1,436,129 68,082,632 47.407 6.229 6.229 6.255 6.111 6.282 10,951,110 6.2170 -1.04%
2018-09-11 0 48.00 47.55 48.00 46.75 48.60 1,138,805 54,274,911 47.660 6.295 6.236 6.295 6.131 6.373 8,683,884 6.2501 0.73%
2018-09-10 0 47.65 47.55 47.65 46.65 47.90 693,000 32,869,072 47.430 6.249 6.236 6.249 6.118 6.282 5,284,427 6.2200 0.21%
2018-09-07 0 47.55 47.50 47.55 46.95 47.85 737,580 34,963,938 47.404 6.236 6.229 6.236 6.157 6.275 5,624,369 6.2165 -0.21%
2018-09-06 0 47.65 47.60 47.65 47.30 48.95 1,273,087 60,761,678 47.728 6.249 6.242 6.249 6.203 6.419 9,707,843 6.2590 -1.04%
2018-09-05 0 48.15 48.15 48.20 48.15 49.00 1,250,253 60,426,908 48.332 6.314 6.314 6.321 6.314 6.426 9,533,724 6.3382 -2.33%
2018-09-04 0 49.30 49.30 49.35 48.80 49.85 387,637 19,118,397 49.320 6.465 6.465 6.472 6.400 6.537 2,955,901 6.4679 -0.10%
2018-09-03 0 49.35 49.35 49.40 49.10 49.70 419,709 20,723,724 49.376 6.472 6.472 6.478 6.439 6.518 3,200,464 6.4752 0.20%
2018-08-31 0 49.25 49.25 49.30 49.10 49.90 1,325,584 65,387,401 49.327 6.459 6.459 6.465 6.439 6.544 10,108,156 6.4688 -1.50%
2018-08-30 0 50.00 50.00 50.05 50.00 50.70 852,411 42,783,684 50.191 6.557 6.557 6.564 6.557 6.649 6,500,005 6.5821 -1.48%
2018-08-29 0 50.75 50.65 50.75 50.00 50.80 722,511 36,528,358 50.558 6.655 6.642 6.655 6.557 6.662 5,509,461 6.6301 0.20%
2018-08-28 0 50.65 50.40 50.65 50.05 51.15 906,200 45,736,575 50.471 6.642 6.609 6.642 6.564 6.708 6,910,170 6.6187 0.30%
2018-08-27 0 50.50 50.30 50.50 49.90 50.70 516,760 26,017,667 50.348 6.623 6.596 6.623 6.544 6.649 3,940,520 6.6026 1.41%
2018-08-24 0 50.30 50.25 50.30 49.75 50.55 534,026 26,789,454 50.165 6.531 6.524 6.531 6.459 6.563 4,113,066 6.5133 -0.30%
2018-08-23 0 50.45 50.20 50.45 49.65 50.45 1,066,336 53,530,655 50.201 6.550 6.518 6.550 6.446 6.550 8,212,916 6.5179 -0.20%
2018-08-22 0 50.55 50.50 50.55 50.10 50.70 657,758 33,206,564 50.484 6.563 6.557 6.563 6.505 6.583 5,066,050 6.5547 -0.69%
2018-08-21 0 50.90 50.85 50.90 50.45 51.45 1,023,352 51,930,167 50.745 6.609 6.602 6.609 6.550 6.680 7,881,853 6.5886 -1.07%
2018-08-20 0 51.45 51.40 51.45 50.95 51.85 404,593 20,758,855 51.308 6.680 6.674 6.680 6.615 6.732 3,116,174 6.6616 0.49%
2018-08-17 0 51.20 51.20 51.30 51.00 51.50 308,832 15,830,545 51.259 6.648 6.648 6.661 6.622 6.687 2,378,623 6.6553 -0.10%
2018-08-16 0 51.25 51.25 51.30 51.05 52.90 949,010 48,749,618 51.369 6.654 6.654 6.661 6.628 6.868 7,309,272 6.6696 -1.06%
2018-08-15 0 51.80 51.75 51.80 51.10 52.60 1,111,340 57,860,530 52.064 6.726 6.719 6.726 6.635 6.829 8,559,537 6.7598 -1.52%
2018-08-14 0 52.60 52.60 52.65 52.05 52.75 711,233 37,217,622 52.328 6.829 6.829 6.836 6.758 6.849 5,477,914 6.7941 0.10%
2018-08-13 0 52.55 52.55 52.65 52.10 54.00 776,315 40,787,504 52.540 6.823 6.823 6.836 6.764 7.011 5,979,175 6.8216 -2.50%
2018-08-10 0 53.90 53.80 53.90 53.50 54.45 724,607 38,990,432 53.809 6.998 6.985 6.998 6.946 7.070 5,580,921 6.9864 -0.74%
2018-08-09 0 54.30 54.30 54.35 53.80 54.70 642,691 34,970,180 54.412 7.050 7.050 7.057 6.985 7.102 4,950,004 7.0647 0.28%
2018-08-08 0 54.15 54.15 54.30 53.90 55.40 614,173 33,377,209 54.345 7.031 7.031 7.050 6.998 7.193 4,730,358 7.0560 -0.91%
2018-08-07 0 54.65 54.65 54.70 53.60 54.90 595,435 32,464,556 54.522 7.096 7.096 7.102 6.959 7.128 4,586,038 7.0790 2.44%
2018-08-06 0 53.35 53.30 53.35 53.05 54.25 478,411 25,557,867 53.422 6.927 6.920 6.927 6.888 7.044 3,684,720 6.9362 -0.56%
2018-08-03 0 53.65 53.65 53.70 53.30 54.35 982,299 52,794,906 53.746 6.966 6.966 6.972 6.920 7.057 7,565,663 6.9782 -1.20%
2018-08-02 0 54.30 54.25 54.30 54.05 55.25 1,063,413 57,868,145 54.417 7.050 7.044 7.050 7.018 7.173 8,190,403 7.0654 -1.45%
2018-08-01 0 55.10 55.05 55.10 54.55 55.85 766,481 42,172,603 55.021 7.154 7.147 7.154 7.083 7.251 5,903,434 7.1437 -0.90%
2018-07-31 0 55.60 55.60 55.65 54.15 56.45 1,297,877 72,205,808 55.634 7.219 7.219 7.225 7.031 7.329 9,996,244 7.2233 0.18%
2018-07-30 0 55.50 55.45 55.50 54.55 55.75 439,330 24,264,121 55.230 7.206 7.199 7.206 7.083 7.238 3,383,718 7.1708 -0.36%
2018-07-27 0 55.70 55.55 55.70 54.90 55.85 521,586 28,935,631 55.476 7.232 7.212 7.232 7.128 7.251 4,017,254 7.2028 0.81%
2018-07-26 0 55.25 55.25 55.30 55.10 56.65 431,888 23,925,100 55.397 7.173 7.173 7.180 7.154 7.355 3,326,400 7.1925 -0.18%
2018-07-25 0 55.35 55.35 55.40 54.75 55.85 487,765 27,017,035 55.389 7.186 7.186 7.193 7.109 7.251 3,756,764 7.1916 0.73%
2018-07-24 0 54.95 54.95 55.00 54.10 55.25 784,207 43,055,170 54.903 7.135 7.135 7.141 7.024 7.173 6,039,960 7.1284 1.29%
2018-07-23 0 54.25 54.20 54.25 53.50 54.45 266,969 14,445,199 54.108 7.044 7.037 7.044 6.946 7.070 2,056,194 7.0252 0.18%
2018-07-20 0 54.15 54.10 54.15 53.35 54.25 461,610 24,862,319 53.860 7.031 7.024 7.031 6.927 7.044 3,555,319 6.9930 0.19%
2018-07-19 0 54.05 54.05 54.15 53.30 54.60 873,750 47,303,077 54.138 7.018 7.018 7.031 6.920 7.089 6,729,619 7.0291 1.12%
2018-07-18 0 53.45 53.45 53.50 53.25 54.25 924,576 49,615,566 53.663 6.940 6.940 6.946 6.914 7.044 7,121,081 6.9674 -0.65%
2018-07-17 0 53.80 53.80 53.85 53.65 54.65 539,580 29,106,106 53.942 6.985 6.985 6.992 6.966 7.096 4,155,843 7.0037 -0.74%
2018-07-16 0 54.20 54.15 54.20 53.55 54.40 557,236 30,101,319 54.019 7.037 7.031 7.037 6.953 7.063 4,291,830 7.0136 -0.82%
2018-07-13 0 54.65 54.65 54.70 54.05 54.65 647,095 35,213,763 54.418 7.096 7.096 7.102 7.018 7.096 4,983,923 7.0655 0.92%
2018-07-12 0 54.15 54.15 54.20 54.05 54.80 418,732 22,709,920 54.235 7.031 7.031 7.037 7.018 7.115 3,225,072 7.0417 -0.09%
2018-07-11 0 54.20 54.20 54.25 53.55 54.45 630,046 34,034,776 54.020 7.037 7.037 7.044 6.953 7.070 4,852,612 7.0137 -1.19%
2018-07-10 0 54.85 54.80 54.85 54.85 55.50 1,664,753 91,710,094 55.089 7.122 7.115 7.122 7.122 7.206 12,821,922 7.1526 -0.90%
2018-07-09 0 55.35 55.35 55.40 54.05 55.70 620,676 34,380,782 55.392 7.186 7.186 7.193 7.018 7.232 4,780,444 7.1920 1.00%
2018-07-06 0 54.80 54.70 54.80 53.85 55.10 538,864 29,389,056 54.539 7.115 7.102 7.115 6.992 7.154 4,150,329 7.0811 0.46%
2018-07-05 0 54.55 54.55 54.60 54.20 55.50 240,000 13,085,450 54.523 7.083 7.083 7.089 7.037 7.206 1,848,479 7.0790 0.09%
2018-07-04 0 54.50 54.40 54.50 53.90 55.30 766,626 41,652,662 54.332 7.076 7.063 7.076 6.998 7.180 5,904,551 7.0543 -0.37%
2018-07-03 0 54.70 54.70 54.75 53.30 55.85 655,489 35,647,087 54.382 7.102 7.102 7.109 6.920 7.251 5,048,574 7.0608 0.09%
2018-06-29 0 54.65 54.55 54.65 54.05 54.65 1,352,234 73,643,522 54.461 7.096 7.083 7.096 7.018 7.096 10,414,901 7.0710 -0.18%
2018-06-28 0 54.75 54.70 54.75 54.05 55.00 1,018,773 55,573,722 54.550 7.109 7.102 7.109 7.018 7.141 7,846,586 7.0825 -0.36%
2018-06-27 0 54.95 54.90 54.95 54.70 55.60 644,892 35,469,593 55.001 7.135 7.128 7.135 7.102 7.219 4,966,956 7.1411 -1.52%
2018-06-26 0 55.80 55.75 55.80 54.75 56.00 854,373 47,469,571 55.561 7.245 7.238 7.245 7.109 7.271 6,580,378 7.2138 -0.36%
2018-06-25 0 56.00 56.00 56.05 55.85 56.65 750,986 42,107,865 56.070 7.271 7.271 7.277 7.251 7.355 5,784,092 7.2799 -1.15%
2018-06-22 0 56.65 56.60 56.65 56.00 56.65 868,080 49,005,019 56.452 7.355 7.349 7.355 7.271 7.355 6,685,949 7.3296 -0.53%
2018-06-21 0 56.95 56.90 56.95 56.60 58.20 922,153 52,601,772 57.042 7.394 7.388 7.394 7.349 7.556 7,102,419 7.4062 -1.30%
2018-06-20 0 57.70 57.70 57.75 56.70 58.10 1,276,123 73,328,718 57.462 7.492 7.492 7.498 7.362 7.543 9,828,695 7.4607 1.58%
2018-06-19 0 56.80 56.75 56.80 56.50 58.00 1,292,798 73,610,853 56.939 7.375 7.368 7.375 7.336 7.531 9,957,126 7.3928 -1.82%
2018-06-15 0 57.85 57.70 57.85 57.00 58.30 1,500,850 86,750,269 57.801 7.511 7.492 7.511 7.401 7.569 11,559,541 7.5046 0.35%
2018-06-14 0 57.65 57.65 57.70 57.30 58.45 597,000 34,433,175 57.677 7.485 7.485 7.492 7.440 7.589 4,598,092 7.4886 -1.62%
2018-06-13 0 58.60 58.55 58.65 58.45 59.40 324,806 19,093,457 58.784 7.608 7.602 7.615 7.589 7.712 2,501,655 7.6323 -0.42%
2018-06-12 0 58.85 58.85 58.95 58.85 59.40 539,222 31,800,090 58.974 7.641 7.641 7.654 7.641 7.712 4,153,086 7.6570 -0.84%
2018-06-11 0 59.35 59.30 59.35 58.80 59.55 374,019 22,185,174 59.316 7.706 7.699 7.706 7.634 7.732 2,880,693 7.7013 0.25%
2018-06-08 0 59.20 59.15 59.20 58.85 60.30 869,423 51,670,912 59.431 7.686 7.680 7.686 7.641 7.829 6,696,293 7.7163 -1.50%
2018-06-07 0 60.10 60.00 60.10 59.55 60.30 1,038,758 62,290,458 59.966 7.803 7.790 7.803 7.732 7.829 8,000,510 7.7858 0.42%
2018-06-06 0 59.85 59.75 59.85 59.45 60.30 782,077 46,782,764 59.819 7.771 7.758 7.771 7.719 7.829 6,023,554 7.7666 0.17%
2018-06-05 0 59.75 59.75 59.80 57.70 60.25 1,531,609 91,294,767 59.607 7.758 7.758 7.764 7.492 7.823 11,796,447 7.7392 0.50%
2018-06-04 0 59.45 59.45 59.50 58.80 59.90 603,645 35,923,223 59.511 7.719 7.719 7.725 7.634 7.777 4,649,272 7.7266 1.19%
2018-06-01 0 58.75 58.75 58.85 58.65 59.40 1,133,716 66,848,064 58.964 7.628 7.628 7.641 7.615 7.712 8,731,877 7.6556 -0.59%
2018-05-31 0 59.10 59.05 59.10 58.35 60.20 3,094,664 182,602,715 59.006 7.673 7.667 7.673 7.576 7.816 23,835,091 7.6611 0.25%
2018-05-30 0 58.95 58.90 58.95 58.60 59.45 2,029,449 119,450,221 58.858 7.654 7.647 7.654 7.608 7.719 15,630,809 7.6420 -0.67%
2018-05-29 0 59.35 59.35 59.45 59.20 60.15 1,638,211 97,316,211 59.404 7.706 7.706 7.719 7.686 7.810 12,617,495 7.7128 -0.59%
2018-05-28 0 59.70 59.65 59.70 59.25 60.05 445,364 26,598,408 59.723 7.751 7.745 7.751 7.693 7.797 3,430,192 7.7542 -0.25%
2018-05-25 0 59.85 59.80 59.85 59.75 60.40 1,510,027 90,597,757 59.997 7.771 7.764 7.771 7.758 7.842 11,630,223 7.7899 0.59%
2018-05-24 0 59.50 59.50 59.55 59.45 60.20 1,826,365 109,047,977 59.708 7.725 7.725 7.732 7.719 7.816 14,066,657 7.7522 0.00%
2018-05-23 0 59.50 59.50 59.55 59.00 59.90 2,710,317 161,332,346 59.525 7.725 7.725 7.732 7.660 7.777 20,874,852 7.7286 -0.08%
2018-05-21 0 59.55 59.55 59.60 59.20 60.50 1,127,000 67,383,600 59.790 7.732 7.732 7.738 7.686 7.855 8,680,150 7.7630 0.85%
2018-05-18 0 59.05 59.05 59.10 59.00 60.40 1,778,298 105,635,701 59.403 7.667 7.667 7.673 7.660 7.842 13,696,445 7.7126 0.77%
2018-05-17 0 58.60 58.60 58.65 58.00 59.45 1,051,264 61,694,223 58.686 7.608 7.608 7.615 7.531 7.719 8,096,832 7.6196 -1.26%
2018-05-16 0 59.35 59.35 59.40 58.30 59.55 1,786,760 105,806,771 59.217 7.706 7.706 7.712 7.569 7.732 13,761,619 7.6885 0.51%
2018-05-15 0 59.05 59.05 59.10 58.80 59.45 1,092,510 64,563,231 59.096 7.667 7.667 7.673 7.634 7.719 8,414,508 7.6728 0.25%
2018-05-14 0 58.90 58.90 58.95 57.20 59.20 1,916,003 112,401,500 58.665 7.647 7.647 7.654 7.427 7.686 14,757,048 7.6168 3.51%
2018-05-11 0 56.90 56.85 56.90 55.90 57.05 624,251 35,437,830 56.769 7.388 7.381 7.388 7.258 7.407 4,807,979 7.3706 1.61%
2018-05-10 0 56.00 55.95 56.00 55.40 56.30 675,418 37,673,450 55.778 7.271 7.264 7.271 7.193 7.310 5,202,067 7.2420 0.00%
2018-05-09 0 56.00 55.95 56.00 55.60 56.90 1,221,737 68,510,332 56.076 7.271 7.264 7.271 7.219 7.388 9,409,814 7.2807 -0.44%
2018-05-08 0 56.25 55.95 56.25 55.55 56.25 1,208,486 67,556,261 55.902 7.303 7.264 7.303 7.212 7.303 9,307,755 7.2581 0.81%
2018-05-07 0 55.80 55.75 55.80 55.55 56.30 559,900 31,256,281 55.825 7.245 7.238 7.245 7.212 7.310 4,312,348 7.2481 -1.15%
2018-05-04 0 56.45 56.40 56.45 56.15 57.00 491,700 27,704,685 56.345 7.329 7.323 7.329 7.290 7.401 3,787,072 7.3156 -0.70%
2018-05-03 0 56.85 56.80 56.85 56.50 57.80 783,960 44,589,578 56.877 7.381 7.375 7.381 7.336 7.505 6,038,057 7.3848 -2.74%
2018-05-02 0 58.45 58.25 58.45 57.50 58.90 749,424 43,638,956 58.230 7.589 7.563 7.589 7.466 7.647 5,772,061 7.5604 -0.17%
2018-04-30 0 58.55 58.55 58.60 56.45 58.95 1,291,186 75,437,942 58.425 7.602 7.602 7.608 7.329 7.654 9,944,710 7.5857 3.26%
2018-04-27 0 56.70 56.70 56.75 55.50 57.45 1,036,282 58,520,937 56.472 7.362 7.362 7.368 7.206 7.459 7,981,440 7.3321 1.80%
2018-04-26 0 55.70 55.70 55.75 55.20 56.10 834,173 46,450,947 55.685 7.232 7.232 7.238 7.167 7.284 6,424,798 7.2299 0.72%
2018-04-25 0 55.30 55.25 55.40 54.85 55.55 766,216 42,291,979 55.196 7.180 7.173 7.193 7.122 7.212 5,901,393 7.1664 -1.43%
2018-04-24 0 56.10 55.85 56.10 55.60 56.45 479,578 26,836,908 55.959 7.284 7.251 7.284 7.219 7.329 3,693,708 7.2656 0.54%
2018-04-23 0 55.80 55.75 55.80 55.20 56.15 623,313 34,707,954 55.683 7.245 7.238 7.245 7.167 7.290 4,800,755 7.2297 -0.89%
2018-04-20 0 56.30 56.20 56.30 55.80 56.75 940,000 52,956,795 56.337 7.310 7.297 7.310 7.245 7.368 7,239,877 7.3146 0.00%
2018-04-19 0 56.30 56.25 56.30 56.20 56.60 514,048 28,940,894 56.300 7.310 7.303 7.310 7.297 7.349 3,959,196 7.3098 0.45%
2018-04-18 0 56.05 55.95 56.05 55.20 56.35 977,769 54,515,877 55.755 7.277 7.264 7.277 7.167 7.316 7,530,773 7.2391 0.54%
2018-04-17 0 55.75 55.75 55.80 55.40 56.85 1,490,818 83,546,676 56.041 7.238 7.238 7.245 7.193 7.381 11,482,275 7.2761 -2.11%
2018-04-16 0 56.95 56.90 56.95 56.75 57.85 506,603 28,849,384 56.947 7.394 7.388 7.394 7.368 7.511 3,901,855 7.3938 -1.13%
2018-04-13 0 57.60 57.55 57.60 57.20 57.80 417,000 23,999,900 57.554 7.479 7.472 7.479 7.427 7.505 3,211,733 7.4726 0.61%
2018-04-12 0 57.25 57.20 57.25 57.10 57.75 493,848 28,320,513 57.347 7.433 7.427 7.433 7.414 7.498 3,803,616 7.4457 0.17%
2018-04-11 0 58.10 58.10 58.30 57.85 58.55 1,032,377 60,069,354 58.185 7.420 7.420 7.446 7.388 7.478 8,083,539 7.4311 -0.60%
2018-04-10 0 58.45 58.40 58.45 57.50 58.55 1,778,885 103,318,413 58.080 7.465 7.458 7.465 7.344 7.478 13,928,716 7.4177 -0.43%
2018-04-09 0 58.70 58.70 58.75 57.10 58.90 1,014,878 59,252,856 58.384 7.497 7.497 7.503 7.292 7.522 7,946,521 7.4565 1.21%
2018-04-06 0 58.00 57.95 58.00 57.15 58.80 821,955 47,505,380 57.796 7.407 7.401 7.407 7.299 7.510 6,435,929 7.3813 1.67%
2018-04-04 0 57.05 57.05 57.10 56.65 57.95 682,471 39,092,838 57.281 7.286 7.286 7.292 7.235 7.401 5,343,766 7.3156 -0.09%
2018-04-03 0 57.10 57.05 57.15 56.10 57.40 671,100 38,154,122 56.853 7.292 7.286 7.299 7.165 7.331 5,254,731 7.2609 -0.44%
2018-03-29 0 57.35 57.15 57.35 56.30 57.35 726,982 41,556,469 57.163 7.324 7.299 7.324 7.190 7.324 5,692,288 7.3005 0.35%
2018-03-28 0 57.15 57.15 57.25 57.15 58.45 866,930 49,956,856 57.625 7.299 7.299 7.312 7.299 7.465 6,788,085 7.3595 -2.22%
2018-03-27 0 58.45 58.40 58.50 58.30 58.90 649,192 37,969,420 58.487 7.465 7.458 7.471 7.446 7.522 5,083,190 7.4696 0.09%
2018-03-26 0 58.40 58.35 58.40 57.80 58.65 820,862 47,844,340 58.285 7.458 7.452 7.458 7.382 7.490 6,427,371 7.4438 0.09%
2018-03-23 0 58.35 58.35 58.45 57.55 58.80 909,859 52,906,510 58.148 7.452 7.452 7.465 7.350 7.510 7,124,220 7.4263 -1.44%
2018-03-22 0 59.20 59.15 59.20 58.85 60.10 975,000 57,643,788 59.122 7.561 7.554 7.561 7.516 7.676 7,634,276 7.5507 -0.75%
2018-03-21 0 59.65 59.60 59.70 59.20 60.50 1,797,000 107,721,240 59.945 7.618 7.612 7.624 7.561 7.727 14,070,557 7.6558 1.36%
2018-03-20 0 58.85 58.85 58.90 58.70 60.30 1,101,158 64,894,166 58.933 7.516 7.516 7.522 7.497 7.701 8,622,096 7.5265 -1.42%
2018-03-19 0 59.70 59.70 59.75 59.45 60.50 701,105 41,946,578 59.829 7.624 7.624 7.631 7.593 7.727 5,489,670 7.6410 -0.50%
2018-03-16 0 60.00 59.95 60.00 59.90 60.55 2,526,404 151,746,562 60.064 7.663 7.656 7.663 7.650 7.733 19,781,809 7.6710 -0.41%
2018-03-15 0 60.25 60.25 60.30 60.15 60.85 947,444 57,171,259 60.343 7.695 7.695 7.701 7.682 7.771 7,418,511 7.7066 0.25%
2018-03-14 0 60.10 60.10 60.25 59.70 60.85 917,479 55,170,623 60.133 7.676 7.676 7.695 7.624 7.771 7,183,885 7.6798 -1.15%
2018-03-13 0 60.80 60.75 60.80 60.15 61.50 1,498,199 90,823,709 60.622 7.765 7.759 7.765 7.682 7.854 11,730,937 7.7422 1.59%
2018-03-12 0 59.85 59.55 59.85 58.90 60.60 999,707 59,638,997 59.656 7.644 7.605 7.644 7.522 7.739 7,827,732 7.6189 0.93%
2018-03-09 0 59.30 59.30 59.35 58.85 60.30 945,512 56,150,491 59.386 7.573 7.573 7.580 7.516 7.701 7,403,384 7.5844 1.19%
2018-03-08 0 58.60 58.50 58.60 57.30 58.75 875,488 50,908,658 58.149 7.484 7.471 7.484 7.318 7.503 6,855,094 7.4264 1.65%
2018-03-07 0 57.65 57.60 57.65 57.20 58.00 1,380,572 79,617,989 57.670 7.363 7.356 7.363 7.305 7.407 10,809,915 7.3653 -0.17%
2018-03-06 0 57.75 57.55 57.75 56.30 57.95 727,465 41,826,531 57.496 7.375 7.350 7.375 7.190 7.401 5,696,070 7.3431 1.67%
2018-03-05 0 56.80 56.75 56.80 56.55 57.65 505,781 28,721,829 56.787 7.254 7.248 7.254 7.222 7.363 3,960,278 7.2525 -1.47%
2018-03-02 0 57.65 57.60 57.65 56.80 58.15 504,285 29,030,175 57.567 7.363 7.356 7.363 7.254 7.427 3,948,565 7.3521 -1.11%
2018-03-01 0 58.30 58.10 58.30 56.50 58.30 566,721 32,777,610 57.837 7.446 7.420 7.446 7.216 7.446 4,437,440 7.3866 2.19%
2018-02-28 0 57.05 57.00 57.10 56.20 58.20 1,653,557 94,021,330 56.860 7.286 7.280 7.292 7.177 7.433 12,947,395 7.2618 -1.13%
2018-02-27 0 57.70 57.55 57.70 57.40 58.95 883,570 50,965,148 57.681 7.369 7.350 7.369 7.331 7.529 6,918,376 7.3666 0.17%
2018-02-26 0 57.60 57.60 57.65 56.05 57.80 650,380 37,290,507 57.336 7.356 7.356 7.363 7.158 7.382 5,092,492 7.3226 2.58%
2018-02-23 0 56.15 56.15 56.20 55.90 56.50 491,343 27,633,430 56.241 7.171 7.171 7.177 7.139 7.216 3,847,229 7.1827 0.72%
2018-02-22 0 55.75 55.75 55.80 55.55 56.35 974,791 54,383,034 55.789 7.120 7.120 7.126 7.094 7.197 7,632,639 7.1251 -1.93%
2018-02-21 0 56.85 56.60 56.85 55.95 56.85 694,397 39,273,395 56.558 7.261 7.229 7.261 7.146 7.261 5,437,147 7.2232 0.44%
2018-02-20 0 56.60 56.50 56.60 55.90 57.00 478,775 27,079,971 56.561 7.229 7.216 7.229 7.139 7.280 3,748,821 7.2236 0.09%
2018-02-15 0 56.55 56.55 56.60 55.30 56.75 556,410 31,252,325 56.168 7.222 7.222 7.229 7.063 7.248 4,356,705 7.1734 0.00%
2018-02-14 0 56.55 56.45 56.55 55.25 56.55 1,024,743 57,482,543 56.095 7.222 7.209 7.222 7.056 7.222 8,023,764 7.1640 0.62%
2018-02-13 0 56.20 56.05 56.20 55.85 57.00 834,968 46,957,222 56.238 7.177 7.158 7.177 7.133 7.280 6,537,821 7.1824 1.44%
2018-02-12 0 55.40 55.30 55.40 54.30 56.00 509,815 28,125,421 55.168 7.075 7.063 7.075 6.935 7.152 3,991,865 7.0457 0.73%
2018-02-09 0 55.00 54.95 55.00 54.20 55.20 1,110,894 60,794,984 54.726 7.024 7.018 7.024 6.922 7.050 8,698,329 6.9893 -2.05%
2018-02-08 0 56.15 56.10 56.15 55.55 56.90 1,121,954 62,829,586 56.000 7.171 7.165 7.171 7.094 7.267 8,784,929 7.1520 -0.44%
2018-02-07 0 56.40 56.35 56.40 56.10 59.40 1,650,959 94,719,861 57.373 7.203 7.197 7.203 7.165 7.586 12,927,052 7.3273 -2.00%
2018-02-06 0 57.55 57.50 57.55 57.10 59.35 1,367,207 78,860,949 57.680 7.350 7.344 7.350 7.292 7.580 10,705,267 7.3666 -3.84%
2018-02-05 0 59.85 59.80 59.85 59.50 60.50 740,776 44,307,226 59.812 7.644 7.637 7.644 7.599 7.727 5,800,295 7.6388 -2.05%
2018-02-02 0 61.10 61.10 61.15 59.80 61.30 719,932 43,843,987 60.900 7.803 7.803 7.810 7.637 7.829 5,637,086 7.7778 0.83%
2018-02-01 0 60.60 60.60 60.70 60.60 61.70 1,058,799 64,558,265 60.973 7.739 7.739 7.752 7.739 7.880 8,290,424 7.7871 -1.06%
2018-01-31 0 61.25 61.05 61.25 60.15 61.50 1,517,281 92,582,958 61.019 7.822 7.797 7.822 7.682 7.854 11,880,350 7.7929 1.41%
2018-01-30 0 60.40 60.40 60.50 59.80 61.00 1,261,982 76,394,405 60.535 7.714 7.714 7.727 7.637 7.791 9,881,352 7.7312 -0.58%
2018-01-29 0 60.75 60.70 60.75 60.55 62.90 1,066,695 65,034,182 60.968 7.759 7.752 7.759 7.733 8.033 8,352,250 7.7864 -2.17%
2018-01-26 0 62.10 62.05 62.10 61.50 62.35 609,263 37,829,048 62.090 7.931 7.925 7.931 7.854 7.963 4,770,545 7.9297 0.81%
2018-01-25 0 61.60 61.45 61.60 61.00 61.60 655,084 40,268,227 61.470 7.867 7.848 7.867 7.791 7.867 5,129,325 7.8506 0.57%
2018-01-24 0 61.25 61.25 61.30 60.80 61.50 617,292 37,828,438 61.281 7.822 7.822 7.829 7.765 7.854 4,833,413 7.8264 0.91%
2018-01-23 0 60.70 60.55 60.70 60.10 60.90 909,753 55,076,261 60.540 7.752 7.733 7.752 7.676 7.778 7,123,390 7.7317 0.41%
2018-01-22 0 60.45 60.40 60.45 59.90 60.80 761,636 46,024,982 60.429 7.720 7.714 7.720 7.650 7.765 5,963,630 7.7176 1.09%
2018-01-19 0 59.80 59.75 59.80 59.25 60.15 1,369,888 81,773,146 59.693 7.637 7.631 7.637 7.567 7.682 10,726,259 7.6236 0.00%
2018-01-18 0 59.80 59.80 60.00 59.80 61.30 1,258,193 75,868,723 60.300 7.637 7.637 7.663 7.637 7.829 9,851,684 7.7011 -2.13%
2018-01-17 0 61.10 61.10 61.15 59.55 61.60 1,778,426 107,912,625 60.679 7.803 7.803 7.810 7.605 7.867 13,925,122 7.7495 2.52%
2018-01-16 0 59.60 59.60 59.65 59.45 60.00 805,053 48,017,776 59.645 7.612 7.612 7.618 7.593 7.663 6,303,586 7.6175 0.85%
2018-01-15 0 59.10 59.10 59.20 59.10 60.45 712,532 42,547,320 59.713 7.548 7.548 7.561 7.548 7.720 5,579,144 7.6261 -1.01%
2018-01-12 0 59.70 59.70 59.75 59.10 60.40 1,279,252 76,490,614 59.793 7.624 7.624 7.631 7.548 7.714 10,016,577 7.6364 -0.08%
2018-01-11 0 59.75 59.75 59.80 59.15 59.85 780,688 46,495,966 59.558 7.631 7.631 7.637 7.554 7.644 6,112,807 7.6063 -0.42%
2018-01-10 0 60.00 60.00 60.05 58.80 60.30 1,615,977 96,722,499 59.854 7.663 7.663 7.669 7.510 7.701 12,653,142 7.6441 0.00%
2018-01-09 0 60.00 59.85 60.00 59.05 60.00 1,542,331 91,991,874 59.645 7.663 7.644 7.663 7.541 7.663 12,076,492 7.6174 0.33%
2018-01-08 0 59.80 59.80 59.85 59.50 60.30 1,271,507 76,181,243 59.914 7.637 7.637 7.644 7.599 7.701 9,955,933 7.6518 0.76%
2018-01-05 0 59.35 58.80 59.35 57.80 59.35 1,683,371 98,826,618 58.708 7.580 7.510 7.580 7.382 7.580 13,180,839 7.4977 1.11%
2018-01-04 0 58.70 58.70 58.75 56.20 58.85 2,416,817 140,204,546 58.012 7.497 7.497 7.503 7.177 7.516 18,923,740 7.4089 3.44%
2018-01-03 0 56.75 56.70 56.75 56.25 56.90 754,150 42,656,355 56.562 7.248 7.241 7.248 7.184 7.267 5,905,014 7.2238 0.09%
2018-01-02 0 56.70 56.45 56.70 55.55 56.70 899,085 50,654,680 56.340 7.241 7.209 7.241 7.094 7.241 7,039,859 7.1954 1.61%
2017-12-29 0 55.80 55.80 55.85 54.40 55.90 1,091,699 60,634,414 55.541 7.126 7.126 7.133 6.948 7.139 8,548,032 7.0934 2.01%
2017-12-28 0 54.70 54.70 54.75 54.05 54.90 566,440 30,952,429 54.644 6.986 6.986 6.992 6.903 7.011 4,435,240 6.9787 0.46%
2017-12-27 0 54.45 54.40 54.45 53.70 54.90 551,498 29,929,596 54.270 6.954 6.948 6.954 6.858 7.011 4,318,244 6.9310 1.40%
2017-12-22 0 53.70 53.70 53.75 53.60 53.95 349,000 18,778,596 53.807 6.858 6.858 6.865 6.845 6.890 2,732,679 6.8719 0.19%
2017-12-21 0 53.60 53.60 53.70 53.40 53.95 283,038 15,191,177 53.672 6.845 6.845 6.858 6.820 6.890 2,216,195 6.8546 -0.56%
2017-12-20 0 53.90 53.90 53.95 53.00 54.20 674,539 36,385,231 53.941 6.884 6.884 6.890 6.769 6.922 5,281,658 6.8890 1.70%
2017-12-19 0 53.00 53.00 53.10 52.80 53.40 609,836 32,342,119 53.034 6.769 6.769 6.782 6.743 6.820 4,775,032 6.7732 -0.09%
2017-12-18 0 53.05 53.00 53.05 52.75 53.80 842,194 44,869,136 53.276 6.775 6.769 6.775 6.737 6.871 6,594,401 6.8041 -0.47%
2017-12-15 0 53.30 53.30 53.50 53.10 54.15 1,139,984 60,848,085 53.376 6.807 6.807 6.833 6.782 6.916 8,926,105 6.8169 -1.11%
2017-12-14 0 53.90 53.90 54.00 53.60 54.20 482,167 26,010,511 53.945 6.884 6.884 6.897 6.845 6.922 3,775,380 6.8895 -0.28%
2017-12-13 0 54.05 54.05 54.10 53.15 54.20 685,768 36,965,121 53.903 6.903 6.903 6.909 6.788 6.922 5,369,581 6.8842 0.37%
2017-12-12 0 53.85 53.70 53.85 53.00 53.85 393,405 21,061,347 53.536 6.877 6.858 6.877 6.769 6.877 3,080,371 6.8373 0.84%
2017-12-11 0 53.40 53.40 53.45 53.20 53.75 521,086 27,801,041 53.352 6.820 6.820 6.826 6.794 6.865 4,080,117 6.8138 -0.56%
2017-12-08 0 53.70 53.65 53.70 53.15 53.85 909,353 48,653,019 53.503 6.858 6.852 6.858 6.788 6.877 7,120,258 6.8330 -0.09%
2017-12-07 0 53.75 53.75 54.10 53.50 54.60 1,345,330 72,685,136 54.028 6.865 6.865 6.909 6.833 6.973 10,533,969 6.9001 -0.65%
2017-12-06 0 54.10 54.05 54.30 53.70 55.45 1,752,419 95,641,786 54.577 6.909 6.903 6.935 6.858 7.082 13,721,487 6.9702 -0.37%
2017-12-05 0 54.30 54.20 54.30 53.90 54.55 584,087 31,704,869 54.281 6.935 6.922 6.935 6.884 6.967 4,573,416 6.9324 0.46%
2017-12-04 0 54.05 54.00 54.25 53.60 54.40 340,510 18,431,680 54.130 6.903 6.897 6.928 6.845 6.948 2,666,202 6.9131 -0.46%
2017-12-01 0 54.30 54.30 54.55 53.60 54.70 736,679 39,857,599 54.104 6.935 6.935 6.967 6.845 6.986 5,768,216 6.9099 1.31%
2017-11-30 0 53.60 53.60 53.70 52.70 54.20 2,969,767 159,248,503 53.623 6.845 6.845 6.858 6.731 6.922 23,253,353 6.8484 0.56%
2017-11-29 0 53.30 53.00 53.30 52.80 53.65 1,401,474 74,410,848 53.095 6.807 6.769 6.807 6.743 6.852 10,973,578 6.7809 -0.47%
2017-11-28 0 53.55 53.55 53.60 53.15 54.20 943,694 50,577,301 53.595 6.839 6.839 6.845 6.788 6.922 7,389,149 6.8448 -1.47%
2017-11-27 0 54.35 54.35 54.40 54.25 55.25 763,000 41,670,900 54.615 6.941 6.941 6.948 6.928 7.056 5,974,310 6.9750 -0.91%
2017-11-24 0 54.85 54.65 54.85 54.55 55.00 392,409 21,478,672 54.735 7.005 6.980 7.005 6.967 7.024 3,072,573 6.9905 -0.36%
2017-11-23 0 55.05 55.00 55.05 54.40 56.00 651,445 35,951,809 55.188 7.031 7.024 7.031 6.948 7.152 5,100,831 7.0482 -0.45%
2017-11-22 0 55.30 55.30 55.35 53.70 55.30 1,499,341 82,113,371 54.766 7.063 7.063 7.069 6.858 7.063 11,739,879 6.9944 2.60%
2017-11-21 0 53.90 53.75 53.90 53.20 54.00 1,018,052 54,615,333 53.647 6.884 6.865 6.884 6.794 6.897 7,971,374 6.8514 -0.09%
2017-11-20 0 53.95 53.95 54.05 53.60 54.35 808,300 43,637,075 53.986 6.890 6.890 6.903 6.845 6.941 6,329,010 6.8948 -0.09%
2017-11-17 0 54.00 53.95 54.00 53.90 54.80 805,040 43,533,708 54.076 6.897 6.890 6.897 6.884 6.999 6,303,484 6.9063 -0.83%
2017-11-16 0 54.45 54.45 54.50 54.00 55.90 1,039,904 56,907,225 54.724 6.954 6.954 6.960 6.897 7.139 8,142,476 6.9889 -1.71%
2017-11-15 0 55.40 55.35 55.40 54.90 56.30 1,597,548 88,934,607 55.669 7.075 7.069 7.075 7.011 7.190 12,508,843 7.1097 -1.25%
2017-11-14 0 56.10 56.00 56.10 55.50 56.20 518,463 28,961,307 55.860 7.165 7.152 7.165 7.088 7.177 4,059,579 7.1341 0.27%
2017-11-13 0 55.95 55.90 55.95 55.75 56.85 625,325 35,049,563 56.050 7.146 7.139 7.146 7.120 7.261 4,896,311 7.1584 -1.24%
2017-11-10 0 56.65 56.65 56.75 55.70 56.80 1,098,153 61,737,675 56.220 7.235 7.235 7.248 7.114 7.254 8,598,567 7.1800 0.27%
2017-11-09 0 56.50 56.35 56.50 55.75 56.50 1,164,848 65,408,516 56.152 7.216 7.197 7.216 7.120 7.216 9,120,790 7.1714 0.98%
2017-11-08 0 55.95 55.85 55.95 55.65 56.00 1,237,724 69,139,138 55.860 7.146 7.133 7.146 7.107 7.152 9,691,411 7.1341 0.54%
2017-11-07 0 55.65 55.65 55.75 55.20 55.85 802,138 44,528,058 55.512 7.107 7.107 7.120 7.050 7.133 6,280,762 7.0896 0.63%
2017-11-06 0 55.30 55.30 55.35 54.70 56.05 759,631 41,976,501 55.259 7.063 7.063 7.069 6.986 7.158 5,947,931 7.0573 -0.81%
2017-11-03 0 55.75 55.70 55.75 54.45 56.20 2,183,244 121,408,324 55.609 7.120 7.114 7.120 6.954 7.177 17,094,858 7.1020 2.48%
2017-11-02 0 54.40 54.40 54.45 54.20 55.05 816,347 44,605,421 54.640 6.948 6.948 6.954 6.922 7.031 6,392,018 6.9783 0.28%
2017-11-01 0 54.25 54.25 54.35 54.15 54.50 864,539 46,960,154 54.318 6.928 6.928 6.941 6.916 6.960 6,769,363 6.9372 -0.09%
2017-10-31 0 54.30 54.30 54.35 53.85 54.60 692,133 37,535,862 54.232 6.935 6.935 6.941 6.877 6.973 5,419,419 6.9262 0.18%
2017-10-30 0 54.20 54.20 54.30 54.05 55.05 609,548 33,107,290 54.314 6.922 6.922 6.935 6.903 7.031 4,772,777 6.9367 -1.19%
2017-10-27 0 54.85 54.75 54.85 54.45 55.00 1,223,163 67,005,824 54.781 7.005 6.992 7.005 6.954 7.024 9,577,398 6.9962 0.92%
2017-10-26 0 54.35 54.35 54.45 54.00 54.70 726,274 39,459,423 54.331 6.941 6.941 6.954 6.897 6.986 5,686,744 6.9388 -1.09%
2017-10-25 0 54.95 54.85 54.95 54.65 55.25 722,968 39,688,981 54.897 7.018 7.005 7.018 6.980 7.056 5,660,858 7.0111 0.64%
2017-10-24 0 54.60 54.60 54.80 54.55 55.65 1,021,126 56,059,866 54.900 6.973 6.973 6.999 6.967 7.107 7,995,443 7.0115 -0.55%
2017-10-23 0 54.90 54.85 54.90 54.70 55.75 812,284 44,654,861 54.974 7.011 7.005 7.011 6.986 7.120 6,360,205 7.0210 -1.44%
2017-10-20 0 55.70 55.70 55.75 54.90 56.30 1,184,225 66,006,389 55.738 7.114 7.114 7.120 7.011 7.190 9,272,513 7.1185 -0.09%
2017-10-19 0 55.75 55.75 55.80 55.75 56.80 648,206 36,344,047 56.069 7.120 7.120 7.126 7.120 7.254 5,075,470 7.1607 -1.76%
2017-10-18 0 56.75 56.60 56.75 56.30 56.75 513,635 29,068,175 56.593 7.248 7.229 7.248 7.190 7.248 4,021,775 7.2277 0.00%
2017-10-17 0 56.75 56.50 56.80 56.30 56.95 420,808 23,789,514 56.533 7.248 7.216 7.254 7.190 7.273 3,294,938 7.2200 -0.18%
2017-10-16 0 56.85 56.65 56.85 56.60 57.00 476,010 27,043,221 56.812 7.261 7.235 7.261 7.229 7.280 3,727,171 7.2557 0.09%
2017-10-13 0 56.80 56.55 56.80 56.30 56.80 291,372 16,515,192 56.681 7.254 7.222 7.254 7.190 7.254 2,281,450 7.2389 -0.26%
2017-10-12 0 56.95 56.60 56.95 56.00 56.95 667,727 37,802,971 56.614 7.273 7.229 7.273 7.152 7.273 5,228,320 7.2304 0.53%
2017-10-11 0 56.65 56.60 56.65 56.20 57.15 1,208,466 68,539,652 56.716 7.235 7.229 7.235 7.177 7.299 9,462,320 7.2434 -0.53%
2017-10-10 0 56.95 56.25 56.95 55.10 56.95 1,276,793 71,690,265 56.149 7.273 7.184 7.273 7.037 7.273 9,997,323 7.1709 1.70%
2017-10-09 0 56.00 56.00 56.05 55.75 56.80 408,274 22,850,630 55.969 7.152 7.152 7.158 7.120 7.254 3,196,796 7.1480 -1.41%
2017-10-06 0 56.80 56.60 56.80 55.80 56.80 1,157,232 65,115,728 56.269 7.254 7.229 7.254 7.126 7.254 9,061,157 7.1862 1.16%
2017-10-04 0 56.15 56.15 56.25 56.00 56.30 767,421 43,078,363 56.134 7.171 7.171 7.184 7.152 7.190 6,008,927 7.1691 0.81%
2017-10-03 0 55.70 55.70 55.75 55.25 55.80 692,689 38,527,304 55.620 7.114 7.114 7.120 7.056 7.126 5,423,773 7.1034 1.36%
2017-09-29 0 54.95 54.85 54.95 54.00 54.95 683,489 37,335,787 54.625 7.018 7.005 7.018 6.897 7.018 5,351,737 6.9764 1.01%
2017-09-28 0 54.40 54.20 54.40 54.10 54.85 295,416 16,075,897 54.418 6.948 6.922 6.948 6.909 7.005 2,313,115 6.9499 0.18%
2017-09-27 0 54.30 54.30 54.35 54.00 54.75 814,755 44,172,131 54.215 6.935 6.935 6.941 6.897 6.992 6,379,553 6.9240 0.46%
2017-09-26 0 54.05 54.05 54.10 54.05 54.70 1,347,686 73,098,918 54.240 6.903 6.903 6.909 6.903 6.986 10,552,417 6.9272 -1.73%
2017-09-25 0 55.00 54.85 55.00 54.50 56.40 1,161,219 63,882,897 55.014 7.024 7.005 7.024 6.960 7.203 9,092,375 7.0260 -2.22%
2017-09-22 0 56.25 55.95 56.25 55.15 56.25 711,716 39,772,253 55.882 7.184 7.146 7.184 7.043 7.184 5,572,755 7.1369 0.47%
2017-09-21 0 56.05 56.05 56.15 56.05 57.50 1,099,773 62,072,313 56.441 7.150 7.150 7.163 7.150 7.335 8,621,217 7.1999 -1.67%
2017-09-20 0 57.00 56.80 57.00 56.50 57.30 1,018,279 57,848,427 56.810 7.271 7.246 7.271 7.207 7.310 7,982,379 7.2470 -0.87%
2017-09-19 0 57.50 57.20 57.50 57.10 57.95 718,540 41,194,767 57.331 7.335 7.297 7.335 7.284 7.392 5,632,698 7.3135 -0.61%
2017-09-18 0 57.85 57.75 57.85 57.50 58.50 908,660 52,693,093 57.990 7.380 7.367 7.380 7.335 7.463 7,123,066 7.3975 0.61%
2017-09-15 0 57.50 57.30 57.50 57.00 57.75 2,005,702 114,993,083 57.333 7.335 7.310 7.335 7.271 7.367 15,722,875 7.3137 0.35%
2017-09-14 0 57.30 57.30 57.45 57.30 58.00 937,754 53,974,408 57.557 7.310 7.310 7.329 7.310 7.399 7,351,136 7.3423 -0.26%
2017-09-13 0 57.45 57.40 57.45 57.15 57.80 643,871 36,976,204 57.428 7.329 7.322 7.329 7.290 7.373 5,047,362 7.3258 -0.09%
2017-09-12 0 57.50 57.50 57.85 57.00 58.15 1,509,859 87,147,074 57.719 7.335 7.335 7.380 7.271 7.418 11,835,918 7.3629 0.00%
2017-09-11 0 57.50 57.40 57.50 56.95 58.25 1,145,307 65,820,787 57.470 7.335 7.322 7.335 7.265 7.431 8,978,162 7.3312 0.17%
2017-09-08 0 57.40 57.40 57.45 56.10 58.45 1,978,393 113,832,806 57.538 7.322 7.322 7.329 7.156 7.456 15,508,797 7.3399 2.32%
2017-09-07 0 56.10 56.10 56.15 56.10 57.45 1,625,700 91,651,410 56.377 7.156 7.156 7.163 7.156 7.329 12,744,006 7.1917 -1.49%
2017-09-06 0 56.95 56.90 56.95 55.80 57.35 2,036,623 114,989,581 56.461 7.265 7.258 7.265 7.118 7.316 15,965,267 7.2025 -1.64%
2017-09-05 0 57.90 57.90 57.95 57.75 59.25 2,030,820 118,797,618 58.497 7.386 7.386 7.392 7.367 7.558 15,919,777 7.4623 1.14%
2017-09-04 0 57.25 57.25 57.50 57.00 57.85 836,000 48,004,800 57.422 7.303 7.303 7.335 7.271 7.380 6,553,478 7.3251 -0.78%
2017-09-01 0 57.70 57.70 57.75 57.20 58.55 1,364,008 78,480,204 57.536 7.361 7.361 7.367 7.297 7.469 10,692,579 7.3397 -1.45%
2017-08-31 0 58.55 58.35 58.55 56.75 58.55 1,572,572 91,085,318 57.921 7.469 7.443 7.469 7.239 7.469 12,327,530 7.3888 2.45%
2017-08-30 0 57.15 57.15 57.20 56.70 57.50 1,062,847 60,553,844 56.973 7.290 7.290 7.297 7.233 7.335 8,331,751 7.2678 1.33%
2017-08-29 0 56.40 56.40 56.60 56.30 56.90 593,050 33,495,020 56.479 7.195 7.195 7.220 7.182 7.258 4,648,971 7.2048 -1.05%
2017-08-28 0 57.00 56.65 57.00 56.40 57.50 1,088,718 61,935,307 56.888 7.271 7.227 7.271 7.195 7.335 8,534,556 7.2570 -0.35%
2017-08-25 0 57.20 57.20 57.40 56.70 57.80 1,223,894 70,026,985 57.217 7.297 7.297 7.322 7.233 7.373 9,594,213 7.2989 -0.07%
2017-08-24 0 57.85 57.85 57.90 57.40 58.80 1,759,662 102,188,435 58.073 7.302 7.302 7.309 7.245 7.422 13,940,472 7.3303 -1.36%
2017-08-22 0 58.65 58.60 58.70 57.45 59.05 1,364,042 79,757,209 58.471 7.403 7.397 7.410 7.252 7.454 10,806,274 7.3806 2.71%
2017-08-21 0 57.10 57.10 57.15 56.60 57.85 1,503,507 86,071,290 57.247 7.208 7.208 7.214 7.144 7.302 11,911,150 7.2261 0.62%
2017-08-18 0 56.75 56.75 56.80 56.15 57.70 2,719,522 154,071,991 56.654 7.163 7.163 7.170 7.088 7.283 21,544,717 7.1513 -1.90%
2017-08-17 0 57.85 57.80 57.85 57.60 59.45 2,542,417 147,435,676 57.990 7.302 7.296 7.302 7.271 7.504 20,141,648 7.3199 -1.95%
2017-08-16 0 59.00 59.00 59.15 58.85 60.30 2,703,735 160,427,350 59.335 7.447 7.447 7.466 7.428 7.611 21,419,649 7.4897 -2.56%
2017-08-15 0 60.55 60.55 60.60 60.20 63.25 1,912,459 116,808,763 61.078 7.643 7.643 7.649 7.599 7.984 15,150,967 7.7097 -4.80%
2017-08-14 0 63.60 63.60 63.70 62.70 64.25 628,147 39,944,273 63.591 8.028 8.028 8.041 7.914 8.110 4,976,334 8.0268 1.76%
2017-08-11 0 62.50 62.50 62.60 62.50 64.60 904,909 57,242,676 63.258 7.889 7.889 7.902 7.889 8.154 7,168,910 7.9849 -3.85%
2017-08-10 0 65.00 65.00 65.10 63.65 66.35 2,398,551 155,175,398 64.695 8.205 8.205 8.217 8.034 8.375 19,001,907 8.1663 -2.11%
2017-08-09 0 66.40 66.10 66.40 59.45 66.50 2,845,684 181,318,883 63.717 8.381 8.344 8.381 7.504 8.394 22,544,203 8.0428 10.85%
2017-08-08 0 59.90 59.90 60.00 59.75 60.50 639,597 38,341,717 59.947 7.561 7.561 7.574 7.542 7.637 5,067,044 7.5669 -0.42%
2017-08-07 0 60.15 60.15 60.20 60.15 62.00 1,156,987 70,122,119 60.608 7.593 7.593 7.599 7.593 7.826 9,165,933 7.6503 -2.98%
2017-08-04 0 62.00 61.80 62.00 61.35 62.40 726,428 44,843,936 61.732 7.826 7.801 7.826 7.744 7.877 5,754,940 7.7923 1.22%
2017-08-03 0 61.25 61.20 61.25 61.15 61.90 499,461 30,663,168 61.393 7.731 7.725 7.731 7.719 7.813 3,956,852 7.7494 0.66%
2017-08-02 0 60.85 60.85 60.95 59.55 61.35 1,695,194 103,281,834 60.926 7.681 7.681 7.694 7.517 7.744 13,429,741 7.6905 2.27%
2017-08-01 0 59.50 59.20 59.50 58.65 59.50 605,254 35,760,259 59.083 7.510 7.473 7.510 7.403 7.510 4,794,970 7.4579 1.02%
2017-07-31 0 58.90 58.65 58.90 58.50 59.10 386,887 22,738,835 58.774 7.435 7.403 7.435 7.384 7.460 3,065,013 7.4188 0.77%
2017-07-28 0 58.45 58.40 58.45 58.30 59.00 361,400 21,124,620 58.452 7.378 7.372 7.378 7.359 7.447 2,863,099 7.3782 -0.85%
2017-07-27 0 58.95 58.90 58.95 58.50 59.15 382,183 22,502,713 58.879 7.441 7.435 7.441 7.384 7.466 3,027,747 7.4322 0.08%
2017-07-26 0 58.90 58.70 58.90 58.30 59.20 432,403 25,374,548 58.683 7.435 7.410 7.435 7.359 7.473 3,425,602 7.4073 -0.08%
2017-07-25 0 58.95 58.95 59.05 58.35 59.50 611,685 36,091,904 59.004 7.441 7.441 7.454 7.365 7.510 4,845,918 7.4479 1.03%
2017-07-24 0 58.35 58.35 58.55 58.35 59.20 520,766 30,533,989 58.633 7.365 7.365 7.391 7.365 7.473 4,125,635 7.4010 -0.68%
2017-07-21 0 58.75 58.55 58.75 58.10 59.50 957,489 56,210,880 58.707 7.416 7.391 7.416 7.334 7.510 7,585,462 7.4103 0.09%
2017-07-20 0 58.70 58.60 58.70 58.45 59.00 676,697 39,721,057 58.698 7.410 7.397 7.410 7.378 7.447 5,360,959 7.4093 0.17%
2017-07-19 0 58.60 58.50 58.60 58.40 59.00 640,814 37,567,544 58.625 7.397 7.384 7.397 7.372 7.447 5,076,685 7.4000 -0.09%
2017-07-18 0 58.65 58.65 58.75 58.15 58.90 373,345 21,859,723 58.551 7.403 7.403 7.416 7.340 7.435 2,957,730 7.3907 0.26%
2017-07-17 0 58.50 58.45 58.50 58.15 59.25 656,234 38,511,943 58.686 7.384 7.378 7.384 7.340 7.479 5,198,846 7.4078 0.86%
2017-07-14 0 58.00 57.95 58.00 57.50 58.15 663,311 38,442,712 57.956 7.321 7.315 7.321 7.258 7.340 5,254,912 7.3156 0.17%
2017-07-13 0 57.90 57.85 57.90 57.70 58.05 642,477 37,199,985 57.901 7.309 7.302 7.309 7.283 7.327 5,089,860 7.3086 1.14%
2017-07-12 0 57.25 57.25 57.45 56.90 57.55 1,088,864 62,368,976 57.279 7.226 7.226 7.252 7.182 7.264 8,626,246 7.2301 0.44%
2017-07-11 0 57.00 56.95 57.05 56.80 57.50 1,005,405 57,459,406 57.151 7.195 7.189 7.201 7.170 7.258 7,965,064 7.2139 0.35%
2017-07-10 0 56.80 56.80 56.90 56.65 57.45 862,258 49,177,290 57.033 7.170 7.170 7.182 7.151 7.252 6,831,018 7.1991 -0.87%
2017-07-07 0 57.30 57.25 57.45 57.00 57.75 1,572,907 90,323,818 57.425 7.233 7.226 7.252 7.195 7.290 12,460,953 7.2485 -0.61%
2017-07-06 0 57.65 57.60 57.65 57.00 58.35 1,387,960 80,036,482 57.665 7.277 7.271 7.277 7.195 7.365 10,995,758 7.2789 -0.52%
2017-07-05 0 57.95 57.85 57.95 57.15 57.95 433,136 25,007,554 57.736 7.315 7.302 7.315 7.214 7.315 3,431,409 7.2878 0.61%
2017-07-04 0 57.60 57.50 57.60 56.80 58.95 570,529 32,975,204 57.798 7.271 7.258 7.271 7.170 7.441 4,519,870 7.2956 -1.62%
2017-07-03 0 58.55 58.55 58.90 58.50 59.15 888,597 52,284,255 58.839 7.391 7.391 7.435 7.384 7.466 7,039,682 7.4271 -0.59%
2017-06-30 0 58.90 58.85 59.15 58.65 59.20 644,036 37,973,760 58.962 7.435 7.428 7.466 7.403 7.473 5,102,210 7.4426 -0.76%
2017-06-29 0 59.35 59.15 59.35 59.15 59.50 389,140 23,077,239 59.303 7.492 7.466 7.492 7.466 7.510 3,082,862 7.4857 0.34%
2017-06-28 0 59.15 58.80 59.15 58.70 60.05 810,981 47,901,796 59.066 7.466 7.422 7.466 7.410 7.580 6,424,789 7.4558 -1.42%
2017-06-27 0 60.00 59.80 60.00 59.65 61.00 867,521 52,183,949 60.153 7.574 7.548 7.574 7.529 7.700 6,872,713 7.5929 -0.25%
2017-06-26 0 60.15 60.15 60.50 60.15 60.75 507,757 30,658,746 60.381 7.593 7.593 7.637 7.593 7.668 4,022,575 7.6217 0.08%
2017-06-23 0 60.10 60.10 60.15 59.40 60.10 509,806 30,532,973 59.891 7.586 7.586 7.593 7.498 7.586 4,038,808 7.5599 1.26%
2017-06-22 0 59.35 59.35 59.65 59.20 60.80 561,973 33,546,979 59.695 7.492 7.492 7.529 7.473 7.675 4,452,087 7.5351 0.51%
2017-06-21 0 59.05 59.05 59.35 59.00 60.30 737,296 43,691,255 59.259 7.454 7.454 7.492 7.447 7.611 5,841,039 7.4800 -1.58%
2017-06-20 0 60.00 60.00 60.30 59.85 60.80 865,077 52,003,281 60.114 7.574 7.574 7.611 7.555 7.675 6,853,351 7.5880 -0.58%
2017-06-19 0 60.35 60.25 60.35 59.65 60.65 300,886 18,136,588 60.277 7.618 7.605 7.618 7.529 7.656 2,383,692 7.6086 0.84%
2017-06-16 0 59.85 59.85 59.90 59.85 60.70 804,410 48,278,534 60.017 7.555 7.555 7.561 7.555 7.662 6,372,732 7.5758 -1.16%
2017-06-15 0 60.55 60.50 60.55 60.10 61.80 831,000 50,425,075 60.680 7.643 7.637 7.643 7.586 7.801 6,583,385 7.6594 -2.57%
2017-06-14 0 62.15 61.55 62.15 61.05 62.90 877,159 54,185,377 61.774 7.845 7.769 7.845 7.706 7.940 6,949,068 7.7975 -0.80%
2017-06-13 0 62.65 62.35 62.65 61.60 63.00 758,671 47,419,615 62.504 7.908 7.870 7.908 7.776 7.952 6,010,377 7.8896 1.29%
2017-06-12 0 61.85 61.85 62.30 61.80 63.35 524,296 32,601,925 62.182 7.807 7.807 7.864 7.801 7.996 4,153,601 7.8491 -2.29%
2017-06-09 0 63.30 62.90 63.30 62.35 63.40 1,108,921 69,722,514 62.874 7.990 7.940 7.990 7.870 8.003 8,785,143 7.9364 -0.16%
2017-06-08 0 63.40 63.20 63.40 62.90 63.40 921,484 58,289,533 63.256 8.003 7.978 8.003 7.940 8.003 7,300,221 7.9846 1.60%
2017-06-07 0 62.40 62.40 62.45 62.05 63.75 1,013,842 63,425,843 62.560 7.877 7.877 7.883 7.832 8.047 8,031,904 7.8967 -1.65%
2017-06-06 0 63.45 63.15 63.45 60.80 63.50 1,652,895 103,567,537 62.658 8.009 7.971 8.009 7.675 8.015 13,094,638 7.9092 4.19%
2017-06-05 0 60.90 60.75 60.90 60.15 60.90 849,401 51,562,932 60.705 7.687 7.668 7.687 7.593 7.687 6,729,162 7.6626 1.08%
2017-06-02 0 60.25 60.25 60.30 59.45 60.60 780,846 47,023,719 60.222 7.605 7.605 7.611 7.504 7.649 6,186,053 7.6016 0.33%
2017-06-01 0 60.05 60.00 60.05 58.50 60.10 1,271,587 75,521,137 59.391 7.580 7.574 7.580 7.384 7.586 10,073,823 7.4968 3.00%
2017-05-31 0 58.30 58.25 58.30 57.90 58.85 1,652,904 96,394,912 58.319 7.359 7.353 7.359 7.309 7.428 13,094,709 7.3614 -0.51%
2017-05-29 0 58.60 58.35 58.60 57.90 58.85 494,089 28,913,457 58.519 7.397 7.365 7.397 7.309 7.428 3,914,294 7.3866 1.12%
2017-05-26 0 57.95 57.95 58.25 57.95 58.80 606,163 35,274,336 58.193 7.315 7.315 7.353 7.315 7.422 4,802,171 7.3455 -0.52%
2017-05-25 0 58.25 58.25 58.45 58.25 59.20 1,144,761 67,085,018 58.602 7.353 7.353 7.378 7.353 7.473 9,069,076 7.3971 0.43%
2017-05-24 0 58.00 57.95 58.00 57.65 58.40 588,590 34,125,926 57.979 7.321 7.315 7.321 7.277 7.372 4,662,954 7.3185 0.26%
2017-05-23 0 57.85 57.80 58.20 57.85 59.35 956,916 55,658,495 58.164 7.302 7.296 7.346 7.302 7.492 7,580,922 7.3419 -1.87%
2017-05-22 0 58.95 58.90 58.95 58.95 59.70 627,664 37,149,901 59.188 7.441 7.435 7.441 7.441 7.536 4,972,507 7.4711 -0.92%
2017-05-19 0 59.50 59.50 59.55 58.20 59.50 832,393 49,292,036 59.217 7.510 7.510 7.517 7.346 7.510 6,594,421 7.4748 2.32%
2017-05-18 0 58.15 58.05 58.15 57.65 58.60 1,201,824 69,879,547 58.145 7.340 7.327 7.340 7.277 7.397 9,521,143 7.3394 -0.85%
2017-05-17 0 58.65 58.65 58.75 58.05 59.35 1,218,291 71,728,690 58.876 7.403 7.403 7.416 7.327 7.492 9,651,599 7.4318 1.12%
2017-05-16 0 58.00 58.00 58.05 57.65 58.95 1,617,740 93,852,521 58.015 7.321 7.321 7.327 7.277 7.441 12,816,131 7.3230 -1.11%
2017-05-15 0 58.65 58.65 58.80 58.65 60.40 2,061,548 121,751,288 59.058 7.403 7.403 7.422 7.403 7.624 16,332,087 7.4547 -2.25%
2017-05-12 0 60.00 59.90 60.00 59.85 61.00 1,198,449 72,146,512 60.200 7.574 7.561 7.574 7.555 7.700 9,494,406 7.5988 -1.72%
2017-05-11 0 61.05 60.95 61.05 59.75 61.25 1,624,282 98,325,821 60.535 7.706 7.694 7.706 7.542 7.731 12,867,959 7.6411 0.58%
2017-05-10 0 60.70 60.70 60.75 60.45 61.80 778,420 47,409,172 60.904 7.662 7.662 7.668 7.630 7.801 6,166,833 7.6878 -1.30%
2017-05-09 0 61.50 61.25 61.50 60.00 61.50 643,380 39,078,582 60.740 7.763 7.731 7.763 7.574 7.763 5,097,013 7.6670 1.74%
2017-05-08 0 60.45 60.15 60.45 59.65 60.75 1,075,401 64,745,953 60.206 7.630 7.593 7.630 7.529 7.668 8,519,589 7.5997 1.60%
2017-05-05 0 59.50 59.45 59.50 59.35 60.55 621,933 37,156,571 59.744 7.510 7.504 7.510 7.492 7.643 4,927,105 7.5413 -1.16%
2017-05-04 0 60.20 60.10 60.20 59.90 61.05 801,322 48,337,611 60.322 7.599 7.586 7.599 7.561 7.706 6,348,269 7.6143 -0.33%
2017-05-02 0 60.40 60.35 60.40 60.35 61.45 1,422,975 86,609,504 60.865 7.624 7.618 7.624 7.618 7.757 11,273,155 7.6828 -0.41%
2017-04-28 0 60.65 60.65 60.85 60.55 62.55 1,917,182 117,137,738 61.099 7.656 7.656 7.681 7.643 7.895 15,188,384 7.7123 -2.96%
2017-04-27 0 62.50 62.40 62.50 62.35 63.00 821,000 51,364,650 62.564 7.889 7.877 7.889 7.870 7.952 6,504,162 7.8972 -0.95%
2017-04-26 0 63.10 62.85 63.10 62.10 63.10 849,456 53,299,935 62.746 7.965 7.933 7.965 7.839 7.965 6,729,598 7.9202 1.77%
2017-04-25 0 62.00 61.95 62.10 61.45 62.25 678,754 42,075,463 61.989 7.826 7.820 7.839 7.757 7.858 5,377,255 7.8247 1.47%
2017-04-24 0 61.10 61.10 61.15 60.85 62.00 745,057 45,597,975 61.201 7.712 7.712 7.719 7.681 7.826 5,902,523 7.7252 -0.65%
2017-04-21 0 61.50 61.50 62.05 61.50 62.85 994,321 61,663,469 62.016 7.763 7.763 7.832 7.763 7.933 7,877,254 7.8280 -1.28%
2017-04-20 0 62.30 62.30 62.35 60.65 63.05 1,069,373 66,603,727 62.283 7.864 7.864 7.870 7.656 7.959 8,471,834 7.8618 2.47%
2017-04-19 0 60.80 60.80 61.15 60.80 61.65 1,681,772 102,955,813 61.219 7.675 7.675 7.719 7.675 7.782 13,323,408 7.7274 -0.08%
2017-04-18 0 60.85 60.85 61.00 60.85 63.30 1,212,181 74,509,267 61.467 7.681 7.681 7.700 7.681 7.990 9,603,194 7.7588 -4.17%
2017-04-13 0 63.50 63.40 63.50 62.95 63.50 816,908 51,747,483 63.346 8.015 8.003 8.015 7.946 8.015 6,471,745 7.9959 0.79%
2017-04-12 0 63.00 62.95 63.00 62.45 63.20 1,093,199 68,824,531 62.957 7.952 7.946 7.952 7.883 7.978 8,660,589 7.9469 0.88%
2017-04-11 0 62.45 62.45 62.65 62.40 64.20 926,870 58,231,511 62.826 7.883 7.883 7.908 7.877 8.104 7,342,890 7.9303 -2.27%
2017-04-10 0 63.90 63.35 63.90 62.30 63.90 866,478 55,007,980 63.485 8.066 7.996 8.066 7.864 8.066 6,864,450 8.0135 1.67%
2017-04-07 0 63.70 63.30 63.70 61.80 63.70 1,147,973 72,196,483 62.890 7.933 7.884 7.933 7.697 7.933 9,217,519 7.8325 1.27%
2017-04-06 0 62.90 62.85 62.90 62.65 63.60 929,764 58,589,681 63.016 7.834 7.827 7.834 7.803 7.921 7,465,435 7.8481 -0.63%
2017-04-05 0 63.30 63.00 63.30 61.00 63.30 2,248,603 140,909,851 62.666 7.884 7.846 7.884 7.597 7.884 18,054,903 7.8045 1.69%
2017-04-03 0 62.25 62.20 62.25 61.70 63.00 1,073,649 66,754,436 62.175 7.753 7.747 7.753 7.684 7.846 8,620,743 7.7435 1.30%
2017-03-31 0 61.45 61.45 61.55 61.45 63.00 1,995,869 123,341,960 61.799 7.653 7.653 7.666 7.653 7.846 16,025,604 7.6966 -1.99%
2017-03-30 0 62.70 62.60 62.70 61.45 62.80 1,139,601 71,102,132 62.392 7.809 7.796 7.809 7.653 7.821 9,150,297 7.7705 1.79%
2017-03-29 0 61.60 61.40 61.60 61.00 61.80 1,198,255 73,616,310 61.436 7.672 7.647 7.672 7.597 7.697 9,621,253 7.6514 0.16%
2017-03-28 0 61.50 61.35 61.50 60.80 61.85 1,242,097 76,231,360 61.373 7.659 7.641 7.659 7.572 7.703 9,973,277 7.6436 1.15%
2017-03-27 0 60.80 60.70 60.80 60.10 61.50 1,373,000 83,224,250 60.615 7.572 7.560 7.572 7.485 7.659 11,024,348 7.5491 -1.14%
2017-03-24 0 61.50 61.35 61.50 61.05 61.90 713,713 43,938,682 61.564 7.659 7.641 7.659 7.603 7.709 5,730,678 7.6673 -0.65%
2017-03-23 0 61.90 61.70 61.90 60.75 61.90 1,543,302 94,946,398 61.522 7.709 7.684 7.709 7.566 7.709 12,391,769 7.6621 1.56%
2017-03-22 0 60.95 60.95 61.00 60.45 61.20 1,418,485 86,323,192 60.856 7.591 7.591 7.597 7.529 7.622 11,389,565 7.5791 -1.06%
2017-03-21 0 61.60 61.50 61.60 60.80 61.80 1,293,426 79,523,320 61.483 7.672 7.659 7.672 7.572 7.697 10,385,417 7.6572 0.24%
2017-03-20 0 61.45 61.35 61.45 59.30 61.85 1,811,846 109,760,590 60.579 7.653 7.641 7.653 7.385 7.703 14,548,012 7.5447 -0.89%
2017-03-17 0 62.00 61.95 62.00 60.20 62.00 2,638,509 161,409,484 61.175 7.722 7.715 7.722 7.497 7.722 21,185,609 7.6188 2.56%
2017-03-16 0 60.45 60.15 60.45 59.70 61.85 2,789,175 168,326,261 60.350 7.529 7.491 7.529 7.435 7.703 22,395,365 7.5161 0.42%
2017-03-15 0 60.20 60.15 60.20 57.40 61.85 4,064,552 242,986,325 59.782 7.497 7.491 7.497 7.149 7.703 32,635,860 7.4454 5.24%
2017-03-14 0 57.20 57.05 57.20 55.75 57.50 2,249,601 128,250,506 57.010 7.124 7.105 7.124 6.943 7.161 18,062,916 7.1002 2.51%
2017-03-13 0 55.80 55.65 55.80 54.95 56.35 1,356,887 75,607,756 55.721 6.949 6.931 6.949 6.844 7.018 10,894,970 6.9397 -0.18%
2017-03-10 0 55.90 55.90 56.00 52.80 56.50 2,943,478 163,683,740 55.609 6.962 6.962 6.974 6.576 7.037 23,634,323 6.9257 6.48%
2017-03-09 0 52.50 52.35 52.50 52.05 52.95 823,647 43,217,986 52.471 6.538 6.520 6.538 6.482 6.595 6,613,380 6.5349 -1.32%
2017-03-08 0 53.20 53.15 53.20 51.40 53.45 1,830,427 96,883,874 52.930 6.626 6.619 6.626 6.401 6.657 14,697,206 6.5920 3.10%
2017-03-07 0 51.60 51.55 51.70 50.90 52.20 1,050,391 54,334,587 51.728 6.426 6.420 6.439 6.339 6.501 8,433,995 6.4423 1.38%
2017-03-06 0 50.90 50.85 51.05 50.45 51.30 951,474 48,457,688 50.929 6.339 6.333 6.358 6.283 6.389 7,639,753 6.3428 0.10%
2017-03-03 0 50.85 50.70 50.85 50.65 51.50 1,424,110 72,530,716 50.931 6.333 6.314 6.333 6.308 6.414 11,434,730 6.3430 -0.68%
2017-03-02 0 51.20 51.15 51.20 50.95 52.95 1,773,700 91,364,076 51.510 6.377 6.370 6.377 6.345 6.595 14,241,723 6.4152 -1.54%
2017-03-01 0 52.00 52.00 52.35 51.55 52.95 2,037,514 106,319,917 52.181 6.476 6.476 6.520 6.420 6.595 16,359,988 6.4988 3.07%
2017-02-28 0 50.45 50.45 51.00 50.20 52.15 2,001,562 101,732,962 50.827 6.283 6.283 6.352 6.252 6.495 16,071,315 6.3301 -2.13%
2017-02-27 0 51.55 51.30 51.60 50.30 51.75 845,946 43,453,837 51.367 6.420 6.389 6.426 6.264 6.445 6,792,428 6.3974 1.08%
2017-02-24 0 51.00 50.90 51.05 50.45 51.90 724,488 36,932,349 50.977 6.352 6.339 6.358 6.283 6.464 5,817,194 6.3488 -0.58%
2017-02-23 0 51.30 51.25 51.30 50.80 51.50 948,360 48,504,282 51.145 6.389 6.383 6.389 6.327 6.414 7,614,749 6.3698 0.69%
2017-02-22 0 50.95 50.70 50.95 48.80 50.95 1,546,334 78,209,144 50.577 6.345 6.314 6.345 6.078 6.345 12,416,114 6.2990 4.41%
2017-02-21 0 48.80 48.70 48.85 48.20 48.80 1,134,904 55,063,923 48.519 6.078 6.065 6.084 6.003 6.078 9,112,583 6.0426 1.14%
2017-02-20 0 48.25 48.25 48.35 48.25 49.00 537,000 25,985,900 48.391 6.009 6.009 6.022 6.009 6.103 4,311,781 6.0267 -1.13%
2017-02-17 0 48.80 48.70 48.80 48.30 48.85 671,864 32,703,561 48.676 6.078 6.065 6.078 6.015 6.084 5,394,656 6.0622 0.10%
2017-02-16 0 48.75 48.65 48.75 48.40 49.20 731,399 35,623,645 48.706 6.071 6.059 6.071 6.028 6.127 5,872,685 6.0660 0.00%
2017-02-15 0 48.75 48.65 48.75 47.95 49.25 1,283,031 62,611,122 48.799 6.071 6.059 6.071 5.972 6.134 10,301,952 6.0776 2.42%
2017-02-14 0 47.60 47.55 47.60 47.45 48.30 646,920 30,884,489 47.741 5.928 5.922 5.928 5.910 6.015 5,194,371 5.9458 0.32%
2017-02-13 0 47.45 47.45 47.60 47.45 48.35 504,777 24,055,587 47.656 5.910 5.910 5.928 5.910 6.022 4,053,050 5.9352 -1.56%
2017-02-10 0 48.20 48.20 48.35 47.55 48.80 1,592,627 76,780,303 48.210 6.003 6.003 6.022 5.922 6.078 12,787,818 6.0042 -0.21%
2017-02-09 0 48.30 48.30 48.40 48.10 48.35 715,204 34,551,621 48.310 6.015 6.015 6.028 5.990 6.022 5,742,649 6.0167 -0.10%
2017-02-08 0 48.35 48.15 48.35 48.10 48.50 775,120 37,445,889 48.310 6.022 5.997 6.022 5.990 6.040 6,223,738 6.0166 -0.10%
2017-02-07 0 48.40 48.20 48.45 47.75 48.45 519,727 25,093,821 48.283 6.028 6.003 6.034 5.947 6.034 4,173,089 6.0132 0.83%
2017-02-06 0 48.00 47.65 48.00 47.35 48.25 850,511 40,580,171 47.713 5.978 5.934 5.978 5.897 6.009 6,829,082 5.9423 1.16%
2017-02-03 0 47.45 47.45 47.55 47.25 47.65 625,769 29,738,449 47.523 5.910 5.910 5.922 5.885 5.934 5,024,541 5.9186 0.74%
2017-02-02 0 47.10 47.05 47.10 47.05 47.60 683,368 32,286,992 47.247 5.866 5.860 5.866 5.860 5.928 5,487,026 5.8842 -0.53%
2017-02-01 0 47.35 47.25 47.45 46.70 48.60 1,516,428 71,978,059 47.466 5.897 5.885 5.910 5.816 6.053 12,175,987 5.9115 0.00%
2017-01-27 0 47.35 47.30 47.40 47.30 48.00 362,500 17,240,150 47.559 5.897 5.891 5.903 5.891 5.978 2,910,653 5.9231 -0.94%
2017-01-26 0 47.80 47.75 47.80 47.20 47.85 767,549 36,544,845 47.612 5.953 5.947 5.953 5.878 5.959 6,162,948 5.9298 1.59%
2017-01-25 0 47.05 47.05 47.10 46.90 47.35 852,000 40,121,994 47.092 5.860 5.860 5.866 5.841 5.897 6,841,037 5.8649 0.21%
2017-01-24 0 46.95 46.90 46.95 46.55 47.00 671,272 31,496,303 46.920 5.847 5.841 5.847 5.797 5.853 5,389,902 5.8436 0.64%
2017-01-23 0 46.65 46.60 46.65 46.10 46.90 407,667 18,993,360 46.590 5.810 5.804 5.810 5.741 5.841 3,273,316 5.8025 0.76%
2017-01-20 0 46.30 46.30 46.50 46.00 46.95 506,251 23,545,851 46.510 5.766 5.766 5.791 5.729 5.847 4,064,885 5.7925 -0.54%
2017-01-19 0 46.55 46.55 46.65 46.40 46.95 946,503 44,163,244 46.659 5.797 5.797 5.810 5.779 5.847 7,599,839 5.8111 0.43%
2017-01-18 0 46.35 46.35 46.50 46.30 46.85 1,246,709 58,010,339 46.531 5.773 5.773 5.791 5.766 5.835 10,010,309 5.7951 0.65%
2017-01-17 0 46.05 46.05 46.10 45.95 46.30 629,598 29,044,879 46.132 5.735 5.735 5.741 5.723 5.766 5,055,286 5.7454 0.11%
2017-01-16 0 46.00 45.90 46.00 45.75 46.50 691,623 31,760,027 45.921 5.729 5.717 5.729 5.698 5.791 5,553,308 5.7191 -0.43%
2017-01-13 0 46.20 46.20 46.40 46.20 47.30 1,956,473 91,049,117 46.537 5.754 5.754 5.779 5.754 5.891 15,709,278 5.7959 -0.96%
2017-01-12 0 46.65 46.65 46.70 46.30 47.50 2,170,072 101,497,375 46.771 5.810 5.810 5.816 5.766 5.916 17,424,347 5.8250 -1.27%
2017-01-11 0 47.25 47.20 47.25 46.40 47.35 1,174,447 55,195,664 46.997 5.885 5.878 5.885 5.779 5.897 9,430,089 5.8531 1.18%
2017-01-10 0 46.70 46.40 46.70 45.40 47.00 1,761,366 81,678,918 46.372 5.816 5.779 5.816 5.654 5.853 14,142,689 5.7753 2.30%
2017-01-09 0 45.65 45.55 45.65 45.00 45.95 721,957 32,834,261 45.480 5.685 5.673 5.685 5.604 5.723 5,796,872 5.6641 0.55%
2017-01-06 0 45.40 45.40 45.60 44.75 45.75 1,400,331 63,516,703 45.358 5.654 5.654 5.679 5.573 5.698 11,243,799 5.6490 1.00%
2017-01-05 0 44.95 44.85 44.95 44.25 45.30 905,251 40,453,042 44.687 5.598 5.586 5.598 5.511 5.642 7,268,610 5.5654 0.00%
2017-01-04 0 44.95 44.70 44.95 44.35 44.95 1,367,761 61,071,442 44.651 5.598 5.567 5.598 5.523 5.598 10,982,282 5.5609 -0.22%
2017-01-03 0 45.05 45.05 45.15 43.30 45.40 1,259,040 56,713,681 45.045 5.611 5.611 5.623 5.393 5.654 10,109,319 5.6100 3.21%
2016-12-30 0 43.65 43.65 43.85 43.50 43.95 693,869 30,372,836 43.773 5.436 5.436 5.461 5.418 5.474 5,571,342 5.4516 -0.11%
2016-12-29 0 43.70 43.45 43.70 42.95 43.70 738,240 32,132,179 43.525 5.443 5.411 5.443 5.349 5.443 5,927,614 5.4208 1.16%
2016-12-28 0 43.20 43.05 43.20 42.45 43.45 455,521 19,632,390 43.099 5.380 5.362 5.380 5.287 5.411 3,657,554 5.3676 0.35%
2016-12-23 0 43.05 43.00 43.05 42.95 44.00 337,578 14,577,052 43.181 5.362 5.355 5.362 5.349 5.480 2,710,544 5.3779 -0.92%
2016-12-22 0 43.45 43.30 43.45 42.80 44.00 712,522 30,863,611 43.316 5.411 5.393 5.411 5.330 5.480 5,721,115 5.3947 0.12%
2016-12-21 0 43.40 43.40 43.50 43.30 44.50 930,495 40,476,628 43.500 5.405 5.405 5.418 5.393 5.542 7,471,304 5.4176 -0.69%
2016-12-20 0 43.70 43.70 43.75 43.65 46.00 1,132,575 49,867,084 44.030 5.443 5.443 5.449 5.436 5.729 9,093,883 5.4836 -0.34%
2016-12-19 0 43.85 43.55 43.85 43.20 44.15 758,965 33,202,877 43.748 5.461 5.424 5.461 5.380 5.499 6,094,023 5.4484 -0.68%
2016-12-16 0 44.15 44.10 44.15 43.60 44.75 1,637,711 72,116,841 44.035 5.499 5.492 5.499 5.430 5.573 13,149,815 5.4842 -0.34%
2016-12-15 0 44.30 44.25 44.30 43.85 45.20 1,658,957 73,534,841 44.326 5.517 5.511 5.517 5.461 5.629 13,320,407 5.5205 -1.77%
2016-12-14 0 45.10 45.10 45.25 45.10 45.95 970,349 44,129,168 45.478 5.617 5.617 5.636 5.617 5.723 7,791,307 5.6639 0.22%
2016-12-13 0 45.00 44.95 45.00 44.90 46.25 2,178,780 98,548,495 45.231 5.604 5.598 5.604 5.592 5.760 17,494,267 5.6332 -0.44%
2016-12-12 0 45.20 45.15 45.20 44.90 46.15 1,271,729 57,621,630 45.310 5.629 5.623 5.629 5.592 5.748 10,211,204 5.6430 -2.27%
2016-12-09 0 46.25 46.20 46.25 46.05 46.90 1,118,844 51,902,905 46.390 5.760 5.754 5.760 5.735 5.841 8,983,631 5.7775 -0.75%
2016-12-08 0 46.60 46.30 46.60 45.90 46.95 2,289,112 106,935,134 46.715 5.804 5.766 5.804 5.717 5.847 18,380,165 5.8180 1.75%
2016-12-07 0 45.80 45.60 45.80 45.05 47.30 652,972 29,853,715 45.720 5.704 5.679 5.704 5.611 5.891 5,242,965 5.6941 2.00%
2016-12-06 0 44.90 44.90 45.10 44.90 45.70 746,329 33,687,864 45.138 5.592 5.592 5.617 5.592 5.692 5,992,564 5.6216 -1.21%
2016-12-05 0 45.45 45.15 45.45 44.85 45.50 897,094 40,582,784 45.238 5.660 5.623 5.660 5.586 5.667 7,203,115 5.6341 1.00%
2016-12-02 0 45.00 45.00 45.15 44.55 45.45 1,955,255 88,231,845 45.125 5.604 5.604 5.623 5.548 5.660 15,699,498 5.6200 -0.44%
2016-12-01 0 45.20 45.10 45.20 44.35 46.00 3,846,436 173,343,732 45.066 5.629 5.617 5.629 5.523 5.729 30,884,522 5.6126 -1.95%
2016-11-30 0 46.10 46.10 46.95 43.20 46.10 4,037,423 182,503,285 45.203 5.741 5.741 5.847 5.380 5.741 32,418,030 5.6297 7.08%
2016-11-29 0 43.05 43.00 43.05 42.35 43.35 1,452,285 62,367,583 42.944 5.362 5.355 5.362 5.274 5.399 11,660,958 5.3484 1.18%
2016-11-28 0 42.55 42.55 42.70 42.55 43.10 1,056,805 45,224,814 42.794 5.299 5.299 5.318 5.299 5.368 8,485,496 5.3297 -0.82%
2016-11-25 0 42.90 42.80 42.90 42.00 42.90 1,854,207 78,944,999 42.576 5.343 5.330 5.343 5.231 5.343 14,888,145 5.3025 1.30%
2016-11-24 0 42.35 42.30 42.35 41.75 42.80 1,550,220 65,615,101 42.326 5.274 5.268 5.274 5.200 5.330 12,447,316 5.2714 -1.85%
2016-11-23 0 43.15 42.95 43.15 42.80 43.80 1,702,673 73,275,942 43.036 5.374 5.349 5.374 5.330 5.455 13,671,420 5.3598 -1.03%
2016-11-22 0 43.60 43.45 43.65 42.75 43.70 2,074,683 89,431,054 43.106 5.430 5.411 5.436 5.324 5.443 16,658,432 5.3685 1.75%
2016-11-21 0 42.85 42.85 43.05 42.55 43.35 1,617,131 69,303,884 42.856 5.337 5.337 5.362 5.299 5.399 12,984,570 5.3374 -1.38%
2016-11-18 0 43.45 43.20 43.45 42.15 43.45 1,711,952 73,870,922 43.150 5.411 5.380 5.411 5.249 5.411 13,745,925 5.3740 1.64%
2016-11-17 0 42.75 42.50 42.75 41.50 42.75 1,894,867 79,929,100 42.182 5.324 5.293 5.324 5.169 5.324 15,214,620 5.2534 1.42%
2016-11-16 0 42.15 42.10 42.15 41.20 43.05 3,402,539 142,130,061 41.772 5.249 5.243 5.249 5.131 5.362 27,320,301 5.2024 -1.29%
2016-11-15 0 42.70 42.70 42.75 42.25 43.30 1,869,454 79,523,112 42.538 5.318 5.318 5.324 5.262 5.393 15,010,569 5.2978 -1.04%
2016-11-14 0 43.15 43.10 43.15 42.90 44.20 1,704,542 73,721,322 43.250 5.374 5.368 5.374 5.343 5.505 13,686,427 5.3865 -2.27%
2016-11-11 0 44.15 44.10 44.15 44.05 45.85 1,951,904 86,793,252 44.466 5.499 5.492 5.499 5.486 5.710 15,672,592 5.5379 -3.71%
2016-11-10 0 45.85 45.80 45.85 44.50 45.85 2,181,000 99,249,450 45.506 5.710 5.704 5.710 5.542 5.710 17,512,092 5.6675 4.20%
2016-11-09 0 44.00 44.00 44.10 43.05 44.50 2,393,362 104,355,726 43.602 5.480 5.480 5.492 5.362 5.542 19,217,229 5.4303 -0.23%
2016-11-08 0 44.10 44.10 44.20 43.90 44.55 2,550,162 112,500,074 44.115 5.492 5.492 5.505 5.467 5.548 20,476,237 5.4942 0.00%
2016-11-07 0 44.10 44.10 44.20 42.80 46.35 5,803,319 255,322,580 43.996 5.492 5.492 5.505 5.330 5.773 46,597,092 5.4794 -7.35%
2016-11-04 0 47.60 47.60 47.85 47.25 48.05 1,233,000 58,824,350 47.708 5.928 5.928 5.959 5.885 5.984 9,900,234 5.9417 0.00%
2016-11-03 0 47.60 47.55 47.60 47.25 48.35 610,993 29,090,409 47.612 5.928 5.922 5.928 5.885 6.022 4,905,899 5.9297 -1.14%
2016-11-02 0 48.15 47.80 48.15 47.45 48.60 728,732 34,981,866 48.004 5.997 5.953 5.997 5.910 6.053 5,851,271 5.9785 -1.13%
2016-11-01 0 48.70 48.55 48.85 48.05 49.40 1,233,914 60,299,275 48.868 6.065 6.047 6.084 5.984 6.152 9,907,573 6.0862 1.67%
2016-10-31 0 47.90 47.80 47.90 47.40 48.70 2,028,830 97,608,118 48.111 5.966 5.953 5.966 5.903 6.065 16,290,261 5.9918 0.31%
2016-10-28 0 47.75 47.50 47.75 47.20 48.35 495,696 23,620,737 47.652 5.947 5.916 5.947 5.878 6.022 3,980,135 5.9347 -1.55%
2016-10-27 0 48.50 48.40 48.50 47.80 48.50 759,243 36,543,796 48.132 6.040 6.028 6.040 5.953 6.040 6,096,256 5.9945 1.78%
2016-10-26 0 47.65 47.45 47.65 47.45 48.60 1,153,350 55,255,045 47.908 5.934 5.910 5.934 5.910 6.053 9,260,693 5.9666 -1.24%
2016-10-25 0 48.25 48.25 48.40 48.20 48.70 672,180 32,548,993 48.423 6.009 6.009 6.028 6.003 6.065 5,397,193 6.0307 -0.31%
2016-10-24 0 48.40 48.40 48.45 46.50 49.05 2,355,876 112,860,295 47.906 6.028 6.028 6.034 5.791 6.109 18,916,239 5.9663 5.22%
2016-10-20 0 46.00 46.00 46.10 46.00 46.90 447,839 20,712,692 46.250 5.729 5.729 5.741 5.729 5.841 3,595,872 5.7601 -0.65%
2016-10-19 0 46.30 46.10 46.30 46.00 47.05 916,221 42,442,461 46.323 5.766 5.741 5.766 5.729 5.860 7,356,693 5.7692 -0.96%
2016-10-18 0 46.75 46.55 46.75 45.85 46.80 1,560,221 72,031,666 46.168 5.822 5.797 5.822 5.710 5.829 12,527,618 5.7498 2.97%
2016-10-17 0 45.40 45.30 45.40 45.25 45.95 726,764 33,024,429 45.440 5.654 5.642 5.654 5.636 5.723 5,835,469 5.6593 -0.77%
2016-10-14 0 45.75 45.75 45.80 45.15 45.85 1,019,468 46,437,960 45.551 5.698 5.698 5.704 5.623 5.710 8,185,703 5.6731 1.33%
2016-10-13 0 45.15 45.15 45.40 45.00 46.45 1,635,463 74,411,785 45.499 5.623 5.623 5.654 5.604 5.785 13,131,765 5.6665 -0.44%
2016-10-12 0 45.35 45.20 45.35 44.45 45.65 1,986,391 89,772,806 45.194 5.648 5.629 5.648 5.536 5.685 15,949,501 5.6286 1.34%
2016-10-11 0 44.75 44.75 44.85 44.55 46.50 1,828,522 82,650,698 45.201 5.573 5.573 5.586 5.548 5.791 14,681,910 5.6294 -2.72%
2016-10-07 0 46.00 45.95 46.00 45.70 46.80 1,387,881 63,934,270 46.066 5.729 5.723 5.729 5.692 5.829 11,143,833 5.7372 -0.97%
2016-10-06 0 46.45 46.45 46.50 46.40 47.05 1,647,111 76,822,114 46.641 5.785 5.785 5.791 5.779 5.860 13,225,291 5.8087 0.00%
2016-10-05 0 46.45 46.45 46.50 46.25 46.95 1,399,136 65,167,373 46.577 5.785 5.785 5.791 5.760 5.847 11,234,204 5.8008 -0.96%
2016-10-04 0 46.90 46.80 46.95 46.05 46.95 921,726 42,939,759 46.586 5.841 5.829 5.847 5.735 5.847 7,400,894 5.8020 1.96%
2016-10-03 0 46.00 45.85 46.00 45.65 46.50 890,976 40,920,559 45.928 5.729 5.710 5.729 5.685 5.791 7,153,991 5.7200 0.55%
2016-09-30 0 45.75 45.50 45.75 45.30 46.20 1,687,300 77,178,409 45.741 5.698 5.667 5.698 5.642 5.754 13,547,984 5.6967 -1.93%
2016-09-29 0 46.65 46.65 46.75 46.45 47.50 825,443 38,583,064 46.742 5.810 5.810 5.822 5.785 5.916 6,627,801 5.8214 -0.43%
2016-09-28 0 46.85 46.70 46.85 46.25 47.70 1,109,484 51,731,034 46.626 5.835 5.816 5.835 5.760 5.941 8,908,476 5.8069 -1.78%
2016-09-27 0 47.70 47.55 47.70 46.80 47.90 1,359,805 64,461,258 47.405 5.941 5.922 5.941 5.829 5.966 10,918,400 5.9039 1.81%
2016-09-26 0 46.85 46.85 46.95 46.85 47.95 1,160,272 54,666,387 47.115 5.835 5.835 5.847 5.835 5.972 9,316,273 5.8678 -1.88%
2016-09-23 0 47.75 47.75 47.90 47.75 48.60 1,375,916 66,263,937 48.160 5.947 5.947 5.966 5.947 6.053 11,047,762 5.9980 0.00%
2016-09-22 0 47.75 47.75 47.95 47.75 48.45 929,372 44,565,744 47.953 5.947 5.947 5.972 5.947 6.034 7,462,287 5.9721 -0.73%
2016-09-21 0 48.10 47.95 48.10 47.40 48.45 1,182,829 56,536,615 47.798 5.990 5.972 5.990 5.903 6.034 9,497,391 5.9529 0.31%
2016-09-20 0 47.95 47.90 47.95 47.00 48.00 1,572,900 74,728,281 47.510 5.972 5.966 5.972 5.853 5.978 12,629,422 5.9170 2.24%
2016-09-19 0 46.90 46.60 46.90 45.90 46.90 1,563,725 72,441,429 46.326 5.841 5.804 5.841 5.717 5.841 12,555,753 5.7696 1.19%
2016-09-15 0 46.35 46.25 46.35 45.15 46.35 1,495,168 68,705,519 45.952 5.773 5.760 5.773 5.623 5.773 12,005,282 5.7229 1.98%
2016-09-14 0 45.45 45.45 45.50 44.45 45.60 1,576,251 71,022,210 45.058 5.660 5.660 5.667 5.536 5.679 12,656,329 5.6116 -0.33%
2016-09-13 0 45.60 45.50 45.60 45.30 46.15 1,508,150 69,020,325 45.765 5.679 5.667 5.679 5.642 5.748 12,109,520 5.6997 1.56%
2016-09-12 0 44.90 44.90 45.10 44.90 46.20 1,522,483 69,240,224 45.478 5.592 5.592 5.617 5.592 5.754 12,224,605 5.6640 -5.27%
2016-09-09 0 47.40 47.25 47.40 46.20 47.80 2,861,193 134,998,020 47.182 5.903 5.885 5.903 5.754 5.953 22,973,625 5.8762 1.72%
2016-09-08 0 46.60 46.40 46.60 45.05 46.60 2,488,494 114,540,410 46.028 5.804 5.779 5.804 5.611 5.804 19,981,081 5.7324 3.56%
2016-09-07 0 45.00 44.95 45.00 44.20 45.25 828,648 37,230,502 44.929 5.604 5.598 5.604 5.505 5.636 6,653,535 5.5956 0.45%
2016-09-06 0 44.80 44.75 44.80 44.10 44.80 1,073,270 47,899,985 44.630 5.580 5.573 5.580 5.492 5.580 8,617,700 5.5583 0.90%
2016-09-05 0 44.40 44.40 44.55 43.75 44.75 1,841,860 81,913,346 44.473 5.530 5.530 5.548 5.449 5.573 14,789,006 5.5388 2.19%
2016-09-02 0 43.90 43.90 43.95 43.60 44.25 1,618,216 71,131,920 43.957 5.411 5.411 5.418 5.374 5.455 13,127,850 5.4184 0.11%
2016-09-01 0 43.85 43.75 43.85 43.70 44.30 1,330,000 58,508,220 43.991 5.405 5.393 5.405 5.387 5.461 10,789,685 5.4226 -1.24%
2016-08-31 0 44.40 44.15 44.40 43.75 44.55 1,638,252 72,512,708 44.262 5.473 5.442 5.473 5.393 5.491 13,290,393 5.4560 -0.89%
2016-08-30 0 44.80 44.70 44.80 43.95 44.80 1,235,291 54,908,122 44.450 5.522 5.510 5.522 5.418 5.522 10,021,354 5.4791 1.13%
2016-08-29 0 44.30 44.10 44.30 43.60 44.80 561,000 24,812,200 44.229 5.461 5.436 5.461 5.374 5.522 4,551,138 5.4519 -0.45%
2016-08-26 0 44.50 44.25 44.50 43.95 44.50 1,243,050 55,066,124 44.299 5.485 5.455 5.485 5.418 5.485 10,084,299 5.4606 0.79%
2016-08-25 0 44.15 44.10 44.25 43.85 44.40 1,008,727 44,546,072 44.161 5.442 5.436 5.455 5.405 5.473 8,183,343 5.4435 0.80%
2016-08-24 0 43.80 43.80 43.90 43.60 44.50 1,308,488 57,576,454 44.002 5.399 5.399 5.411 5.374 5.485 10,615,168 5.4240 -0.90%
2016-08-23 0 44.20 43.85 44.20 43.40 44.20 1,053,360 46,304,416 43.959 5.448 5.405 5.448 5.350 5.448 8,545,430 5.4186 1.26%
2016-08-22 0 43.65 43.35 43.65 42.70 43.65 993,500 42,958,155 43.239 5.381 5.344 5.381 5.263 5.381 8,059,813 5.3299 1.16%
2016-08-19 0 43.15 42.85 43.15 42.40 43.35 2,016,081 86,189,317 42.751 5.319 5.282 5.319 5.226 5.344 16,355,548 5.2697 -0.58%
2016-08-18 0 43.40 43.25 43.40 42.15 43.45 2,443,406 105,375,606 43.127 5.350 5.331 5.350 5.196 5.356 19,822,241 5.3160 3.33%
2016-08-17 0 42.00 41.95 42.00 41.60 42.15 2,542,641 106,426,165 41.857 5.177 5.171 5.177 5.128 5.196 20,627,289 5.1595 -0.12%
2016-08-16 0 42.05 42.05 42.10 41.10 43.00 3,837,195 160,540,760 41.838 5.183 5.183 5.189 5.066 5.300 31,129,417 5.1572 -2.89%
2016-08-15 0 43.30 42.80 43.30 42.70 43.30 804,160 34,571,966 42.991 5.337 5.276 5.337 5.263 5.337 6,523,784 5.2994 0.35%
2016-08-12 0 43.15 43.00 43.15 42.35 43.25 1,041,957 44,712,948 42.912 5.319 5.300 5.319 5.220 5.331 8,452,923 5.2896 2.13%
2016-08-11 0 42.25 42.25 42.35 41.85 42.95 776,295 32,966,422 42.466 5.208 5.208 5.220 5.159 5.294 6,297,728 5.2347 -0.12%
2016-08-10 0 42.30 42.30 42.40 42.05 42.80 927,531 39,306,539 42.378 5.214 5.214 5.226 5.183 5.276 7,524,637 5.2237 -0.35%
2016-08-09 0 42.45 42.45 42.55 42.15 42.75 730,520 31,025,972 42.471 5.233 5.233 5.245 5.196 5.270 5,926,376 5.2352 0.59%
2016-08-08 0 42.20 41.95 42.20 41.65 42.20 971,832 40,728,964 41.909 5.202 5.171 5.202 5.134 5.202 7,884,031 5.1660 1.69%
2016-08-05 0 41.50 41.50 41.70 41.10 42.00 1,139,736 47,533,294 41.706 5.116 5.116 5.140 5.066 5.177 9,246,159 5.1409 1.72%
2016-08-04 0 40.80 40.65 40.80 39.85 41.05 910,580 37,007,330 40.641 5.029 5.011 5.029 4.912 5.060 7,387,121 5.0097 1.12%
2016-08-03 0 40.35 40.10 40.35 40.05 41.00 1,700,468 68,681,050 40.389 4.974 4.943 4.974 4.937 5.054 13,795,123 4.9786 -2.54%
2016-08-01 0 41.40 41.20 41.40 41.15 42.20 1,024,097 42,549,284 41.548 5.103 5.079 5.103 5.072 5.202 8,308,033 5.1215 -0.36%
2016-07-29 0 41.55 41.25 41.55 40.90 41.60 1,232,570 51,025,246 41.397 5.122 5.085 5.122 5.042 5.128 9,999,279 5.1029 -0.12%
2016-07-28 0 41.60 41.45 41.60 40.40 41.65 832,933 34,489,346 41.407 5.128 5.109 5.128 4.980 5.134 6,757,206 5.1041 2.59%
2016-07-27 0 40.55 40.55 40.65 40.55 41.60 966,136 39,511,464 40.896 4.998 4.998 5.011 4.998 5.128 7,837,822 5.0411 -2.29%
2016-07-26 0 41.50 41.25 41.50 41.00 41.65 996,259 41,275,003 41.430 5.116 5.085 5.116 5.054 5.134 8,082,196 5.1069 0.36%
2016-07-25 0 41.35 41.10 41.35 40.75 41.35 694,408 28,587,198 41.168 5.097 5.066 5.097 5.023 5.097 5,633,416 5.0746 0.98%
2016-07-22 0 40.95 41.00 41.05 39.95 41.10 1,421,933 58,073,469 40.841 5.048 5.054 5.060 4.924 5.066 11,535,495 5.0343 0.86%
2016-07-21 0 40.60 40.55 40.65 40.15 41.30 1,905,007 77,641,523 40.757 5.005 4.998 5.011 4.949 5.091 15,454,455 5.0239 1.12%
2016-07-20 0 40.15 40.05 40.30 39.00 40.60 1,959,951 78,559,154 40.082 4.949 4.937 4.968 4.807 5.005 15,900,190 4.9408 2.55%
2016-07-19 0 39.15 39.10 39.20 38.45 39.50 1,498,920 58,829,252 39.248 4.826 4.820 4.832 4.740 4.869 12,160,056 4.8379 0.77%
2016-07-18 0 38.85 38.70 38.85 38.45 39.15 871,969 33,886,652 38.862 4.789 4.770 4.789 4.740 4.826 7,073,888 4.7904 1.04%
2016-07-15 0 38.45 38.35 38.50 37.60 38.65 1,772,588 67,959,524 38.339 4.740 4.727 4.746 4.635 4.764 14,380,200 4.7259 0.65%
2016-07-14 0 38.20 38.15 38.25 38.00 38.30 1,106,381 42,208,845 38.150 4.709 4.703 4.715 4.684 4.721 8,975,566 4.7026 0.26%
2016-07-13 0 38.10 38.10 38.15 37.45 38.30 1,734,903 65,810,890 37.933 4.696 4.696 4.703 4.616 4.721 14,074,478 4.6759 1.74%
2016-07-12 0 37.45 37.45 37.50 37.30 37.90 1,165,388 43,756,520 37.547 4.616 4.616 4.622 4.598 4.672 9,454,262 4.6282 0.27%
2016-07-11 0 37.35 37.30 37.45 37.20 37.45 984,287 36,746,773 37.333 4.604 4.598 4.616 4.585 4.616 7,985,072 4.6019 1.49%
2016-07-08 0 36.80 36.65 36.80 36.40 36.95 1,081,000 39,647,475 36.677 4.536 4.518 4.536 4.487 4.555 8,769,661 4.5210 0.55%
2016-07-07 0 36.60 36.55 36.75 36.20 37.30 1,232,309 45,281,504 36.745 4.512 4.505 4.530 4.462 4.598 9,997,162 4.5294 1.10%
2016-07-06 0 36.20 36.00 36.20 35.60 36.20 727,022 26,107,667 35.910 4.462 4.438 4.462 4.388 4.462 5,897,999 4.4265 -0.55%
2016-07-05 0 36.40 36.20 36.40 36.20 36.75 726,308 26,483,639 36.463 4.487 4.462 4.487 4.462 4.530 5,892,206 4.4947 -0.27%
2016-07-04 0 36.50 36.50 36.70 35.85 36.85 728,337 26,602,026 36.524 4.499 4.499 4.524 4.419 4.542 5,908,667 4.5022 0.69%
2016-06-30 0 36.25 36.25 36.40 35.70 36.80 1,691,004 61,417,636 36.320 4.468 4.468 4.487 4.401 4.536 13,718,346 4.4770 2.55%
2016-06-29 0 35.35 35.30 35.35 34.75 35.70 1,553,911 54,957,139 35.367 4.357 4.351 4.357 4.283 4.401 12,606,173 4.3595 2.02%
2016-06-28 0 34.65 34.60 34.80 34.20 35.20 1,205,085 41,835,130 34.716 4.271 4.265 4.290 4.216 4.339 9,776,306 4.2792 -0.72%
2016-06-27 0 34.90 34.90 35.05 34.10 35.20 1,010,518 35,225,456 34.859 4.302 4.302 4.320 4.203 4.339 8,197,873 4.2969 0.58%
2016-06-24 0 34.70 34.70 34.75 33.50 35.20 1,269,375 43,590,943 34.340 4.277 4.277 4.283 4.129 4.339 10,297,862 4.2330 -0.86%
2016-06-23 0 35.00 34.90 35.00 34.70 35.25 923,574 32,297,631 34.970 4.314 4.302 4.314 4.277 4.345 7,492,536 4.3106 -0.28%
2016-06-22 0 35.10 34.85 35.05 34.85 35.40 1,058,630 37,183,629 35.124 4.327 4.296 4.320 4.296 4.364 8,588,183 4.3296 -0.57%
2016-06-21 0 35.30 35.25 35.35 34.80 35.70 1,886,739 66,675,569 35.339 4.351 4.345 4.357 4.290 4.401 15,306,255 4.3561 0.14%
2016-06-20 0 35.25 35.05 35.25 34.10 35.55 6,829,406 234,511,241 34.338 4.345 4.320 4.345 4.203 4.382 55,403,863 4.2328 3.98%
2016-06-17 0 33.90 33.50 33.80 33.20 34.90 8,543,780 291,170,057 34.080 4.179 4.129 4.166 4.092 4.302 69,311,799 4.2009 -0.29%
2016-06-16 0 34.00 33.95 34.00 33.60 34.80 2,503,392 84,995,625 33.952 4.191 4.185 4.191 4.142 4.290 20,308,880 4.1851 -2.72%
2016-06-15 0 34.95 34.90 34.95 34.25 35.05 1,527,648 53,162,169 34.800 4.308 4.302 4.308 4.222 4.320 12,393,113 4.2897 1.30%
2016-06-14 0 34.50 34.40 34.45 34.05 35.25 3,334,812 114,785,400 34.420 4.253 4.240 4.247 4.197 4.345 27,053,812 4.2429 -0.72%
2016-06-13 0 34.75 34.70 34.75 34.70 37.20 3,402,844 119,297,192 35.058 4.283 4.277 4.283 4.277 4.585 27,605,725 4.3215 -7.33%
2016-06-10 0 37.50 37.35 37.50 36.05 37.80 3,502,545 130,672,610 37.308 4.622 4.604 4.622 4.444 4.659 28,414,553 4.5988 2.46%
2016-06-08 0 36.60 36.60 36.65 36.25 37.00 1,141,424 41,836,155 36.653 4.512 4.512 4.518 4.468 4.561 9,259,853 4.5180 -0.27%
2016-06-07 0 36.70 36.50 36.75 35.85 36.75 1,294,439 47,102,399 36.388 4.524 4.499 4.530 4.419 4.530 10,501,194 4.4854 1.10%
2016-06-06 0 36.30 36.20 36.45 35.20 36.45 1,446,094 52,281,037 36.153 4.475 4.462 4.493 4.339 4.493 11,731,502 4.4565 3.71%
2016-06-03 0 35.00 34.95 35.05 34.85 35.05 504,960 17,650,603 34.954 4.314 4.308 4.320 4.296 4.320 4,096,511 4.3087 1.01%
2016-06-02 0 34.65 34.65 34.80 34.60 35.50 1,147,747 39,957,003 34.813 4.271 4.271 4.290 4.265 4.376 9,311,149 4.2913 -0.86%
2016-06-01 0 34.95 34.80 35.00 34.50 35.35 1,427,611 49,647,990 34.777 4.308 4.290 4.314 4.253 4.357 11,581,558 4.2868 -0.14%
2016-05-31 0 35.00 35.00 35.30 33.95 35.30 7,393,271 258,586,775 34.976 4.314 4.314 4.351 4.185 4.351 59,978,243 4.3113 3.24%
2016-05-30 0 33.90 33.80 33.90 33.85 34.15 509,000 17,297,400 33.983 4.179 4.166 4.179 4.173 4.210 4,129,285 4.1890 0.74%
2016-05-27 0 33.65 33.75 33.80 33.60 34.10 993,367 33,593,216 33.818 4.148 4.160 4.166 4.142 4.203 8,058,734 4.1685 -0.30%
2016-05-26 0 33.75 33.65 33.75 33.05 34.00 1,010,000 33,882,000 33.547 4.160 4.148 4.160 4.074 4.191 8,193,670 4.1351 0.75%
2016-05-25 0 33.50 33.45 33.60 32.65 33.80 1,416,970 47,328,805 33.401 4.129 4.123 4.142 4.025 4.166 11,495,233 4.1173 3.55%
2016-05-24 0 32.35 32.40 32.55 32.20 33.10 1,236,022 40,108,203 32.449 3.988 3.994 4.012 3.969 4.080 10,027,284 3.9999 -1.82%
2016-05-23 0 32.95 32.95 33.10 32.40 33.30 746,368 24,591,356 32.948 4.062 4.062 4.080 3.994 4.105 6,054,944 4.0614 1.07%
2016-05-20 0 32.60 32.55 32.75 32.20 33.20 1,275,837 41,795,001 32.759 4.018 4.012 4.037 3.969 4.092 10,350,285 4.0381 0.00%
2016-05-19 0 32.60 32.65 32.70 32.30 33.20 938,547 30,686,918 32.696 4.018 4.025 4.031 3.981 4.092 7,614,005 4.0303 -1.66%
2016-05-18 0 33.15 33.15 33.20 32.85 33.60 894,963 29,769,334 33.263 4.086 4.086 4.092 4.049 4.142 7,260,427 4.1002 -0.15%
2016-05-17 0 33.20 33.20 33.25 32.60 33.40 1,214,000 40,049,700 32.990 4.092 4.092 4.099 4.018 4.117 9,848,629 4.0665 1.68%
2016-05-16 0 32.65 32.60 32.65 32.55 33.35 2,021,683 66,365,252 32.827 4.025 4.018 4.025 4.012 4.111 16,400,994 4.0464 -1.80%
2016-05-13 0 33.25 33.20 33.25 33.20 35.20 3,043,400 102,533,595 33.690 4.099 4.092 4.099 4.092 4.339 24,689,719 4.1529 -5.67%
2016-05-12 0 35.25 35.15 35.30 34.80 35.30 1,241,659 43,505,874 35.039 4.345 4.333 4.351 4.290 4.351 10,073,014 4.3191 1.44%
2016-05-11 0 34.75 34.65 34.75 34.60 35.15 375,052 13,041,834 34.773 4.283 4.271 4.283 4.265 4.333 3,042,626 4.2864 -0.43%
2016-05-10 0 34.90 34.85 35.00 34.50 35.45 384,692 13,431,862 34.916 4.302 4.296 4.314 4.253 4.370 3,120,831 4.3039 -0.14%
2016-05-09 0 34.95 34.80 35.00 34.60 35.05 495,924 17,323,931 34.933 4.308 4.290 4.314 4.265 4.320 4,023,206 4.3060 1.30%
2016-05-06 0 34.50 34.45 34.65 34.35 35.75 1,010,403 35,127,984 34.766 4.253 4.247 4.271 4.234 4.407 8,196,940 4.2855 -3.36%
2016-05-05 0 35.70 35.70 35.75 34.95 35.75 1,090,272 38,866,868 35.649 4.401 4.401 4.407 4.308 4.407 8,844,881 4.3943 -0.28%
2016-05-04 0 35.80 35.75 35.80 35.30 36.10 492,543 17,565,153 35.662 4.413 4.407 4.413 4.351 4.450 3,995,777 4.3959 0.28%
2016-05-03 0 35.70 35.70 35.75 35.65 36.70 1,037,155 37,209,535 35.877 4.401 4.401 4.407 4.394 4.524 8,413,966 4.4224 -0.83%
2016-04-29 0 36.00 35.90 36.15 35.90 36.95 993,209 35,863,758 36.109 4.438 4.425 4.456 4.425 4.555 8,057,453 4.4510 -2.31%
2016-04-28 0 36.85 36.80 36.95 36.35 36.95 1,207,714 44,234,130 36.626 4.542 4.536 4.555 4.481 4.555 9,797,634 4.5148 1.24%
2016-04-27 0 36.40 36.35 36.50 36.15 36.55 607,938 22,136,645 36.413 4.487 4.481 4.499 4.456 4.505 4,931,924 4.4884 -0.14%
2016-04-26 0 36.45 36.25 36.50 35.25 36.90 1,193,289 43,234,183 36.231 4.493 4.468 4.499 4.345 4.549 9,680,611 4.4661 0.41%
2016-04-25 0 36.30 36.15 36.35 35.80 36.65 678,160 24,556,227 36.210 4.475 4.456 4.481 4.413 4.518 5,501,603 4.4635 0.55%
2016-04-22 0 36.10 36.00 36.15 35.85 36.75 804,837 29,095,174 36.150 4.450 4.438 4.456 4.419 4.530 6,529,276 4.4561 -1.77%
2016-04-21 0 36.75 36.70 36.90 36.50 37.00 1,391,963 51,101,416 36.712 4.530 4.524 4.549 4.499 4.561 11,292,362 4.5253 0.68%
2016-04-20 0 36.50 36.45 36.60 36.15 36.60 1,831,276 66,612,515 36.375 4.499 4.493 4.512 4.456 4.512 14,856,309 4.4838 0.97%
2016-04-19 0 36.15 36.00 36.20 35.20 36.20 830,874 29,673,387 35.713 4.456 4.438 4.462 4.339 4.462 6,740,503 4.4023 3.29%
2016-04-18 0 35.00 34.90 34.95 34.75 35.50 504,788 17,633,471 34.932 4.314 4.302 4.308 4.283 4.376 4,095,115 4.3060 -1.69%
2016-04-15 0 35.60 35.50 35.60 35.05 35.85 1,195,882 42,574,931 35.601 4.388 4.376 4.388 4.320 4.419 9,701,646 4.3884 1.28%
2016-04-14 0 35.15 34.95 35.30 34.90 35.85 1,701,672 59,866,950 35.181 4.333 4.308 4.351 4.302 4.419 13,804,890 4.3366 -1.40%
2016-04-13 0 35.65 35.60 35.65 34.50 35.85 1,523,755 53,649,654 35.209 4.394 4.388 4.394 4.253 4.419 12,361,531 4.3400 2.89%
2016-04-12 0 34.65 34.60 34.80 34.10 34.85 1,089,590 37,815,982 34.707 4.271 4.265 4.290 4.203 4.296 8,839,348 4.2781 0.58%
2016-04-11 0 34.45 34.40 34.50 34.10 34.90 751,524 25,862,659 34.414 4.247 4.240 4.253 4.203 4.302 6,096,772 4.2420 1.47%
2016-04-08 0 33.95 33.95 34.00 33.20 34.05 712,836 24,105,037 33.816 4.185 4.185 4.191 4.092 4.197 5,782,914 4.1683 0.74%
2016-04-07 0 33.70 33.55 33.75 33.35 33.90 1,022,463 34,340,640 33.586 4.154 4.136 4.160 4.111 4.179 8,294,777 4.1400 0.67%
2016-04-06 0 34.20 34.15 34.20 33.70 34.60 850,600 29,103,459 34.215 4.126 4.120 4.126 4.066 4.175 7,049,982 4.1282 0.74%
2016-04-05 0 33.95 33.80 34.00 33.70 34.30 1,928,036 65,358,701 33.899 4.096 4.078 4.102 4.066 4.138 15,980,037 4.0900 0.30%
2016-04-01 0 33.85 33.75 33.90 33.55 34.70 1,309,424 44,692,493 34.131 4.084 4.072 4.090 4.048 4.187 10,852,828 4.1181 -2.31%
2016-03-31 0 34.65 34.45 34.65 33.90 34.70 893,568 30,812,109 34.482 4.181 4.156 4.181 4.090 4.187 7,406,111 4.1604 1.61%
2016-03-30 0 34.10 34.05 34.25 33.30 34.45 890,016 30,284,771 34.027 4.114 4.108 4.132 4.018 4.156 7,376,672 4.1055 2.87%
2016-03-29 0 33.15 33.10 33.20 33.05 33.95 1,236,579 41,207,700 33.324 4.000 3.994 4.006 3.988 4.096 10,249,071 4.0206 -2.79%
2016-03-24 0 34.10 33.95 34.10 33.80 34.70 1,038,320 35,369,007 34.064 4.114 4.096 4.114 4.078 4.187 8,605,852 4.1099 -0.15%
2016-03-23 0 34.15 34.00 34.20 33.90 34.50 953,934 32,626,277 34.202 4.120 4.102 4.126 4.090 4.163 7,906,440 4.1265 0.44%
2016-03-22 0 34.00 33.90 34.10 33.75 34.40 893,997 30,444,162 34.054 4.102 4.090 4.114 4.072 4.150 7,409,667 4.1087 -0.44%
2016-03-21 0 34.15 34.05 34.20 34.05 34.55 776,877 26,585,284 34.221 4.120 4.108 4.126 4.108 4.169 6,438,948 4.1288 0.00%
2016-03-18 0 34.15 33.95 34.20 33.90 34.55 1,629,651 55,596,329 34.115 4.120 4.096 4.126 4.090 4.169 13,506,948 4.1161 -1.16%
2016-03-17 0 34.55 34.45 34.55 34.15 34.65 1,170,588 40,346,032 34.466 4.169 4.156 4.169 4.120 4.181 9,702,121 4.1585 2.83%
2016-03-16 0 33.60 33.60 33.70 33.40 33.80 1,080,760 36,288,765 33.577 4.054 4.054 4.066 4.030 4.078 8,957,605 4.0512 0.75%
2016-03-15 0 33.35 33.25 33.35 33.25 33.85 1,028,074 34,482,097 33.540 4.024 4.012 4.024 4.012 4.084 8,520,930 4.0468 -0.74%
2016-03-14 0 33.60 33.45 33.60 33.35 33.95 1,341,850 45,036,344 33.563 4.054 4.036 4.054 4.024 4.096 11,121,583 4.0495 0.60%
2016-03-11 0 33.40 33.35 33.40 32.75 33.50 1,238,188 41,008,247 33.120 4.030 4.024 4.030 3.951 4.042 10,262,407 3.9960 1.37%
2016-03-10 0 32.95 32.70 32.95 32.55 33.80 2,379,632 79,405,437 33.369 3.976 3.945 3.976 3.927 4.078 19,722,975 4.0260 -0.90%
2016-03-09 0 33.25 33.20 33.25 32.50 33.80 1,751,996 57,988,323 33.098 4.012 4.006 4.012 3.921 4.078 14,520,974 3.9934 1.53%
2016-03-08 0 32.75 32.65 32.90 32.45 32.95 1,373,814 45,006,957 32.761 3.951 3.939 3.969 3.915 3.976 11,386,508 3.9527 0.00%
2016-03-07 0 32.75 32.65 32.80 32.40 33.40 1,536,089 50,338,339 32.770 3.951 3.939 3.957 3.909 4.030 12,731,484 3.9538 -1.80%
2016-03-04 0 33.35 33.20 33.35 32.05 33.40 1,524,477 50,030,140 32.818 4.024 4.006 4.024 3.867 4.030 12,635,240 3.9596 4.38%
2016-03-03 0 31.95 31.95 32.05 31.80 32.35 920,423 29,487,386 32.037 3.855 3.855 3.867 3.837 3.903 7,628,692 3.8653 0.16%
2016-03-02 0 31.90 31.80 32.00 31.20 32.10 1,165,617 37,191,016 31.907 3.849 3.837 3.861 3.764 3.873 9,660,920 3.8496 3.40%
2016-03-01 0 30.85 30.75 31.00 30.20 31.00 747,704 22,942,326 30.684 3.722 3.710 3.740 3.644 3.740 6,197,155 3.7021 0.49%
2016-02-29 0 30.70 30.45 30.75 30.20 30.75 2,148,130 65,484,659 30.484 3.704 3.674 3.710 3.644 3.710 17,804,230 3.6780 1.15%
2016-02-26 0 30.35 30.25 30.35 29.95 30.60 954,405 28,838,566 30.216 3.662 3.650 3.662 3.614 3.692 7,910,343 3.6457 2.19%
2016-02-25 0 29.70 29.65 29.70 29.50 30.65 838,806 24,994,715 29.798 3.583 3.577 3.583 3.559 3.698 6,952,230 3.5952 -2.30%
2016-02-24 0 30.40 30.15 30.40 29.80 30.75 870,228 26,287,229 30.207 3.668 3.638 3.668 3.595 3.710 7,212,664 3.6446 -0.33%
2016-02-23 0 30.50 30.45 30.55 30.25 31.00 1,077,000 32,931,650 30.577 3.680 3.674 3.686 3.650 3.740 8,926,441 3.6892 -1.29%
2016-02-22 0 30.90 30.70 30.90 30.15 30.90 1,328,540 40,788,815 30.702 3.728 3.704 3.728 3.638 3.728 11,011,266 3.7043 2.49%
2016-02-19 0 30.15 30.00 30.20 29.50 30.40 1,695,312 50,789,029 29.959 3.638 3.620 3.644 3.559 3.668 14,051,163 3.6146 2.73%
2016-02-18 0 29.35 29.30 29.40 29.20 29.90 1,070,650 31,560,650 29.478 3.541 3.535 3.547 3.523 3.608 8,873,811 3.5566 1.21%
2016-02-17 0 29.00 28.95 29.00 28.80 29.90 1,394,154 40,682,332 29.181 3.499 3.493 3.499 3.475 3.608 11,555,091 3.5207 -0.17%
2016-02-16 0 29.05 29.00 29.05 28.50 29.45 992,721 28,868,257 29.080 3.505 3.499 3.505 3.439 3.553 8,227,916 3.5086 1.40%
2016-02-15 0 28.65 28.55 28.75 28.25 28.80 1,103,405 31,501,497 28.549 3.457 3.445 3.469 3.408 3.475 9,145,292 3.4446 2.14%
2016-02-12 0 28.05 28.00 28.10 28.00 28.80 1,118,500 31,529,982 28.190 3.384 3.378 3.390 3.378 3.475 9,270,403 3.4011 -1.23%
2016-02-11 0 28.40 28.35 28.40 28.10 28.80 1,574,746 45,047,475 28.606 3.427 3.421 3.427 3.390 3.475 13,051,882 3.4514 -1.73%
2016-02-05 0 28.90 28.85 28.95 28.55 29.20 1,226,359 35,485,541 28.936 3.487 3.481 3.493 3.445 3.523 10,164,365 3.4912 1.76%
2016-02-04 0 28.40 28.30 28.45 28.20 29.10 1,203,378 34,326,284 28.525 3.427 3.414 3.433 3.402 3.511 9,973,893 3.4416 0.00%
2016-02-03 0 28.40 28.40 28.50 28.15 28.80 954,307 27,033,775 28.328 3.427 3.427 3.439 3.396 3.475 7,909,531 3.4179 -1.39%
2016-02-02 0 28.80 28.75 28.95 28.45 29.10 1,642,426 47,464,818 28.899 3.475 3.469 3.493 3.433 3.511 13,612,831 3.4868 -0.69%
2016-02-01 0 29.00 28.90 29.00 28.85 29.55 1,744,716 50,676,956 29.046 3.499 3.487 3.499 3.481 3.565 14,460,635 3.5045 -1.86%
2016-01-29 0 29.55 29.55 29.75 27.95 29.85 2,677,761 78,413,798 29.283 3.565 3.565 3.589 3.372 3.601 22,193,942 3.5331 2.25%
2016-01-28 0 28.90 28.85 28.95 27.95 29.20 2,116,293 60,566,497 28.619 3.487 3.481 3.493 3.372 3.523 17,540,357 3.4530 2.85%
2016-01-27 0 28.10 28.05 28.15 27.75 28.40 1,084,096 30,529,157 28.161 3.390 3.384 3.396 3.348 3.427 8,985,254 3.3977 2.37%
2016-01-26 0 27.45 27.35 27.60 27.35 28.45 1,341,381 37,277,062 27.790 3.312 3.300 3.330 3.300 3.433 11,117,696 3.3529 -2.31%
2016-01-25 0 28.10 28.10 28.15 28.10 28.70 1,323,089 37,479,889 28.328 3.390 3.390 3.396 3.390 3.463 10,966,087 3.4178 0.54%
2016-01-22 0 27.95 27.95 28.00 27.80 28.45 3,208,709 89,967,979 28.039 3.372 3.372 3.378 3.354 3.433 26,594,570 3.3829 1.08%
2016-01-21 0 27.65 27.60 27.75 27.35 30.00 3,607,620 102,444,456 28.397 3.336 3.330 3.348 3.300 3.620 29,900,842 3.4261 -6.27%
2016-01-20 0 29.50 29.35 29.50 29.20 31.50 1,407,105 41,814,683 29.717 3.559 3.541 3.559 3.523 3.801 11,662,432 3.5854 -5.75%
2016-01-19 0 31.30 31.10 31.30 29.95 31.50 1,194,792 36,781,015 30.784 3.776 3.752 3.776 3.614 3.801 9,902,730 3.7142 3.64%
2016-01-18 0 30.20 30.10 30.25 29.80 30.50 1,055,019 31,874,569 30.212 3.644 3.632 3.650 3.595 3.680 8,744,257 3.6452 -0.66%
2016-01-15 0 30.40 30.35 30.40 30.20 31.10 1,233,987 37,631,454 30.496 3.668 3.662 3.668 3.644 3.752 10,227,588 3.6794 -1.94%
2016-01-14 0 31.00 31.00 31.05 30.25 32.70 1,387,796 42,969,507 30.962 3.740 3.740 3.746 3.650 3.945 11,502,395 3.7357 0.49%
2016-01-13 0 30.85 30.75 30.95 30.10 31.55 2,406,429 74,334,545 30.890 3.722 3.710 3.734 3.632 3.807 19,945,076 3.7270 4.40%
2016-01-12 0 29.55 29.50 29.70 29.50 30.40 977,668 29,129,482 29.795 3.565 3.559 3.583 3.559 3.668 8,103,153 3.5948 -1.50%
2016-01-11 0 30.00 30.00 30.05 29.75 30.65 983,894 29,660,910 30.146 3.620 3.620 3.626 3.589 3.698 8,154,756 3.6373 -3.69%
2016-01-08 0 31.15 31.10 31.15 30.90 32.05 908,105 28,484,768 31.367 3.758 3.752 3.758 3.728 3.867 7,526,598 3.7845 -1.42%
2016-01-07 0 31.60 31.55 31.65 31.50 32.50 681,908 21,682,692 31.797 3.813 3.807 3.819 3.801 3.921 5,651,821 3.8364 -2.32%
2016-01-06 0 32.35 32.35 32.40 32.20 32.70 1,049,642 33,967,343 32.361 3.903 3.903 3.909 3.885 3.945 8,699,691 3.9044 0.00%
2016-01-05 0 32.35 32.25 32.40 32.15 32.70 662,495 21,501,116 32.455 3.903 3.891 3.909 3.879 3.945 5,490,922 3.9158 0.15%
2016-01-04 0 32.30 32.15 32.30 32.00 32.95 801,730 25,829,166 32.217 3.897 3.879 3.897 3.861 3.976 6,644,935 3.8870 -1.07%
2015-12-31 0 32.65 32.60 32.80 32.50 33.05 324,917 10,647,234 32.769 3.939 3.933 3.957 3.921 3.988 2,692,992 3.9537 0.00%
2015-12-30 0 32.65 32.65 32.75 32.55 32.90 384,946 12,580,206 32.680 3.939 3.939 3.951 3.927 3.969 3,190,527 3.9430 -0.76%
2015-12-29 0 32.90 32.80 33.00 32.65 33.00 472,252 15,520,752 32.865 3.969 3.957 3.982 3.939 3.982 3,914,141 3.9653 -0.30%
2015-12-28 0 33.00 32.95 33.00 32.95 33.35 247,000 8,154,900 33.016 3.982 3.976 3.982 3.976 4.024 2,047,197 3.9834 -1.35%
2015-12-24 0 33.45 33.30 33.45 32.50 33.55 531,886 17,622,609 33.132 4.036 4.018 4.036 3.921 4.048 4,408,402 3.9975 3.08%
2015-12-23 0 32.45 32.60 32.70 32.40 32.90 867,786 28,296,549 32.608 3.915 3.933 3.945 3.909 3.969 7,192,424 3.9342 -0.92%
2015-12-22 0 32.75 32.60 32.80 32.45 32.80 561,245 18,303,432 32.612 3.951 3.933 3.957 3.915 3.957 4,651,737 3.9348 1.55%
2015-12-21 0 32.25 32.20 32.35 31.70 32.65 788,091 25,405,085 32.236 3.891 3.885 3.903 3.825 3.939 6,531,892 3.8894 1.90%
2015-12-18 0 31.65 31.70 31.80 31.45 31.95 1,535,149 48,648,358 31.690 3.819 3.825 3.837 3.795 3.855 12,723,693 3.8234 -0.31%
2015-12-17 0 31.75 31.70 31.80 31.45 32.00 2,204,348 69,915,004 31.717 3.831 3.825 3.837 3.795 3.861 18,270,178 3.8267 -0.31%
2015-12-16 0 31.85 31.85 32.00 31.75 32.20 1,351,993 43,250,149 31.990 3.843 3.843 3.861 3.831 3.885 11,205,651 3.8597 0.16%
2015-12-15 0 31.80 31.70 31.80 31.50 32.05 1,966,311 62,235,814 31.651 3.837 3.825 3.837 3.801 3.867 16,297,269 3.8188 -0.31%
2015-12-14 0 31.90 31.85 32.10 31.45 32.20 1,637,647 52,245,583 31.903 3.849 3.843 3.873 3.795 3.885 13,573,221 3.8492 -1.24%
2015-12-11 0 32.30 32.15 32.20 32.10 32.75 854,712 27,662,730 32.365 3.897 3.879 3.885 3.873 3.951 7,084,063 3.9049 -0.92%
2015-12-10 0 32.60 32.50 32.65 32.50 33.05 1,631,698 53,377,151 32.713 3.933 3.921 3.939 3.921 3.988 13,523,914 3.9469 -0.61%
2015-12-09 0 32.80 32.80 32.90 32.55 33.30 1,487,874 48,876,291 32.850 3.957 3.957 3.969 3.927 4.018 12,331,866 3.9634 -2.53%
2015-12-08 0 33.65 33.50 33.65 33.20 33.80 1,042,102 34,912,876 33.502 4.060 4.042 4.060 4.006 4.078 8,637,198 4.0422 -0.15%
2015-12-07 0 33.70 33.70 33.90 33.35 34.20 806,128 27,272,909 33.832 4.066 4.066 4.090 4.024 4.126 6,681,387 4.0819 1.05%
2015-12-04 0 33.35 33.30 33.45 33.10 33.65 1,087,950 36,226,802 33.298 4.024 4.018 4.036 3.994 4.060 9,017,197 4.0175 -1.48%
2015-12-03 0 33.85 33.80 33.95 33.30 34.05 1,241,416 41,990,234 33.824 4.084 4.078 4.096 4.018 4.108 10,289,161 4.0810 0.30%
2015-12-02 0 33.75 33.60 33.80 33.40 34.15 992,656 33,505,451 33.753 4.072 4.054 4.078 4.030 4.120 8,227,377 4.0724 0.60%
2015-12-01 0 33.55 33.40 33.55 33.30 33.80 1,767,789 59,163,245 33.467 4.048 4.030 4.048 4.018 4.078 14,651,870 4.0379 0.15%
2015-11-30 0 33.50 33.45 33.50 33.00 34.55 3,024,283 101,575,953 33.587 4.042 4.036 4.042 3.982 4.169 25,066,001 4.0523 -2.19%
2015-11-27 0 34.25 34.20 34.40 33.90 34.85 390,000 13,363,175 34.265 4.132 4.126 4.150 4.090 4.205 3,232,416 4.1341 -0.87%
2015-11-26 0 34.55 34.45 34.70 34.45 35.25 502,000 17,457,125 34.775 4.169 4.156 4.187 4.156 4.253 4,160,699 4.1957 -0.14%
2015-11-25 0 34.60 34.50 34.70 34.30 34.70 385,549 13,319,701 34.547 4.175 4.163 4.187 4.138 4.187 3,195,525 4.1682 0.14%
2015-11-24 0 34.55 34.45 34.65 34.20 34.95 821,426 28,338,434 34.499 4.169 4.156 4.181 4.126 4.217 6,808,181 4.1624 -1.29%
2015-11-23 0 35.00 34.95 35.00 34.85 35.20 319,803 11,187,466 34.982 4.223 4.217 4.223 4.205 4.247 2,650,606 4.2207 -0.71%
2015-11-20 0 35.25 35.20 35.30 34.35 35.30 860,000 29,933,100 34.806 4.253 4.247 4.259 4.144 4.259 7,127,892 4.1994 2.03%
2015-11-19 0 34.55 34.55 34.65 34.30 35.45 566,754 19,697,268 34.755 4.169 4.169 4.181 4.138 4.277 4,697,397 4.1932 0.29%
2015-11-18 0 34.45 34.25 34.45 34.10 34.70 894,612 30,753,249 34.376 4.156 4.132 4.156 4.114 4.187 7,414,764 4.1476 0.00%
2015-11-17 0 34.45 34.45 34.55 34.20 34.80 653,524 22,581,403 34.553 4.156 4.156 4.169 4.126 4.199 5,416,568 4.1690 1.17%
2015-11-16 0 34.05 34.00 34.05 33.80 34.60 739,242 25,178,937 34.060 4.108 4.102 4.108 4.078 4.175 6,127,020 4.1095 -1.87%
2015-11-13 0 34.70 34.50 34.70 34.05 34.70 804,411 27,709,102 34.446 4.187 4.163 4.187 4.108 4.187 6,667,156 4.1561 0.29%
2015-11-12 0 34.60 34.55 34.70 34.00 34.95 1,236,965 42,638,911 34.471 4.175 4.169 4.187 4.102 4.217 10,252,270 4.1590 0.29%
2015-11-11 0 34.50 34.40 34.50 34.00 34.80 737,974 25,448,760 34.485 4.163 4.150 4.163 4.102 4.199 6,116,510 4.1607 0.73%
2015-11-10 0 34.25 34.15 34.40 34.15 35.30 1,197,000 41,332,163 34.530 4.132 4.120 4.150 4.120 4.259 9,921,030 4.1661 -3.39%
2015-11-09 0 35.45 35.25 35.50 35.25 35.65 567,277 20,080,219 35.398 4.277 4.253 4.283 4.253 4.301 4,701,731 4.2708 -0.42%
2015-11-06 0 35.60 35.50 35.70 35.30 36.65 863,838 31,028,826 35.920 4.295 4.283 4.307 4.259 4.422 7,159,702 4.3338 -2.60%
2015-11-05 0 36.55 36.40 36.70 36.15 36.70 615,387 22,455,382 36.490 4.410 4.392 4.428 4.362 4.428 5,100,479 4.4026 0.27%
2015-11-04 0 36.45 36.40 36.70 35.90 37.00 1,005,874 36,635,586 36.422 4.398 4.392 4.428 4.331 4.464 8,336,931 4.3944 2.10%
2015-11-03 0 35.70 35.65 35.85 35.15 36.00 492,698 17,625,061 35.773 4.307 4.301 4.325 4.241 4.344 4,083,602 4.3161 0.85%
2015-11-02 0 35.40 35.30 35.45 35.20 36.30 1,058,253 37,824,646 35.743 4.271 4.259 4.277 4.247 4.380 8,771,061 4.3124 -2.34%
2015-10-30 0 36.25 36.10 36.30 35.90 36.40 711,653 25,769,720 36.211 4.374 4.356 4.380 4.331 4.392 5,898,355 4.3690 -0.41%
2015-10-29 0 36.40 36.30 36.40 36.15 36.65 691,336 25,110,922 36.322 4.392 4.380 4.392 4.362 4.422 5,729,963 4.3824 0.14%
2015-10-28 0 36.35 36.15 36.40 35.70 36.40 440,021 15,937,426 36.220 4.386 4.362 4.392 4.307 4.392 3,647,002 4.3700 0.41%
2015-10-27 0 36.20 36.10 36.20 35.55 36.35 676,152 24,348,755 36.011 4.368 4.356 4.368 4.289 4.386 5,604,114 4.3448 0.56%
2015-10-26 0 36.00 35.90 36.05 35.90 36.80 626,809 22,731,963 36.266 4.344 4.331 4.350 4.331 4.440 5,195,147 4.3756 -0.83%
2015-10-23 0 36.30 36.30 36.50 36.15 36.85 488,361 17,829,779 36.509 4.380 4.380 4.404 4.362 4.446 4,047,656 4.4050 0.00%
2015-10-22 0 36.30 36.10 36.40 35.45 36.35 765,488 27,537,511 35.974 4.380 4.356 4.392 4.277 4.386 6,344,553 4.3403 1.54%
2015-10-20 0 35.75 35.70 35.85 35.50 35.95 818,072 29,290,731 35.805 4.313 4.307 4.325 4.283 4.337 6,780,382 4.3199 0.85%
2015-10-19 0 35.45 35.45 35.60 35.40 36.00 461,982 16,483,021 35.679 4.277 4.277 4.295 4.271 4.344 3,829,020 4.3048 -0.84%
2015-10-16 0 35.75 35.80 35.90 35.30 36.20 1,325,472 47,408,636 35.767 4.313 4.319 4.331 4.259 4.368 10,985,838 4.3154 1.42%
2015-10-15 0 35.25 35.10 35.30 34.70 35.30 943,457 33,011,511 34.990 4.253 4.235 4.259 4.187 4.259 7,819,604 4.2216 1.44%
2015-10-14 0 34.75 34.75 34.80 34.55 35.10 805,084 27,965,431 34.736 4.193 4.193 4.199 4.169 4.235 6,672,734 4.1910 -1.00%
2015-10-13 0 35.10 34.90 35.10 34.90 35.60 446,380 15,702,417 35.177 4.235 4.211 4.235 4.211 4.295 3,699,707 4.2442 -0.71%
2015-10-12 0 35.35 35.15 35.40 34.80 35.55 546,191 19,215,666 35.181 4.265 4.241 4.271 4.199 4.289 4,526,965 4.2447 1.29%
2015-10-09 0 34.90 34.75 35.00 34.75 35.60 540,944 18,969,994 35.068 4.211 4.193 4.223 4.193 4.295 4,483,477 4.2311 -0.99%
2015-10-08 0 35.25 35.10 35.25 34.70 35.25 571,743 20,026,087 35.026 4.253 4.235 4.253 4.187 4.253 4,738,747 4.2260 0.00%
2015-10-07 0 35.25 35.10 35.15 34.35 35.30 558,978 19,514,674 34.911 4.253 4.235 4.241 4.144 4.259 4,632,947 4.2122 2.32%
2015-10-06 0 34.45 34.55 34.60 34.35 35.20 485,545 16,813,543 34.628 4.156 4.169 4.175 4.144 4.247 4,024,316 4.1780 -0.86%
2015-10-05 0 34.75 34.65 34.75 34.20 34.95 671,000 23,196,328 34.570 4.193 4.181 4.193 4.126 4.217 5,561,413 4.1709 2.66%
2015-10-02 0 33.85 33.75 33.85 33.75 34.50 1,203,334 40,997,374 34.070 4.084 4.072 4.084 4.072 4.163 9,973,528 4.1106 1.04%
2015-09-30 0 33.50 33.55 33.60 33.10 34.15 1,180,649 39,414,789 33.384 4.042 4.048 4.054 3.994 4.120 9,785,509 4.0279 0.60%
2015-09-29 0 33.30 33.20 33.25 32.75 33.70 984,253 32,738,024 33.262 4.018 4.006 4.012 3.951 4.066 8,157,731 4.0131 -1.33%
2015-09-25 0 33.75 33.60 33.65 33.30 34.05 1,574,465 53,062,642 33.702 4.072 4.054 4.060 4.018 4.108 13,049,553 4.0662 -0.44%
2015-09-24 0 33.90 33.70 33.90 33.60 34.45 1,100,328 37,336,570 33.932 4.090 4.066 4.090 4.054 4.156 9,119,789 4.0940 -1.17%
2015-09-23 0 34.30 34.20 34.40 33.95 35.45 1,586,625 54,321,780 34.237 4.138 4.126 4.150 4.096 4.277 13,150,338 4.1308 -4.19%
2015-09-22 0 35.80 35.65 35.95 35.60 36.05 659,420 23,649,010 35.863 4.319 4.301 4.337 4.295 4.350 5,465,435 4.3270 0.99%
2015-09-21 0 35.45 35.40 35.45 34.75 35.75 527,400 18,695,275 35.448 4.277 4.271 4.277 4.193 4.313 4,371,221 4.2769 0.28%
2015-09-18 0 35.35 35.30 35.65 34.00 35.75 1,458,154 51,578,134 35.372 4.265 4.259 4.301 4.102 4.313 12,085,539 4.2678 1.73%
2015-09-17 0 34.75 34.65 34.75 34.55 35.80 980,137 34,392,482 35.089 4.193 4.181 4.193 4.169 4.319 8,123,617 4.2336 -2.80%
2015-09-16 0 35.75 35.45 35.75 34.20 35.90 1,128,080 39,854,233 35.329 4.313 4.277 4.313 4.126 4.331 9,349,805 4.2626 4.53%
2015-09-15 0 34.20 34.15 34.20 34.10 35.05 1,112,564 38,317,117 34.440 4.126 4.120 4.126 4.114 4.229 9,221,204 4.1553 -2.15%
2015-09-14 0 34.95 34.90 34.95 34.75 35.45 732,151 25,601,505 34.968 4.217 4.211 4.217 4.193 4.277 6,068,248 4.2189 -0.21%
2015-09-11 0 35.45 35.45 35.50 35.20 36.15 1,292,305 45,846,957 35.477 4.226 4.226 4.232 4.196 4.309 10,840,910 4.2291 0.85%
2015-09-10 0 35.15 35.15 35.35 34.80 35.50 669,000 23,563,710 35.222 4.190 4.190 4.214 4.148 4.232 5,612,119 4.1987 -2.23%
2015-09-09 0 35.95 35.95 36.00 35.60 36.30 2,085,068 75,059,482 35.999 4.285 4.285 4.291 4.244 4.327 17,491,254 4.2913 1.84%
2015-09-08 0 35.30 35.20 35.35 34.00 35.60 1,560,144 54,519,675 34.945 4.208 4.196 4.214 4.053 4.244 13,087,763 4.1657 3.82%
2015-09-07 0 34.00 33.90 34.00 33.15 34.80 1,287,000 43,967,608 34.163 4.053 4.041 4.053 3.952 4.148 10,796,408 4.0724 1.49%
2015-09-04 0 33.50 33.55 33.60 33.45 34.65 1,565,856 52,900,681 33.784 3.993 3.999 4.005 3.987 4.130 13,135,680 4.0273 -1.62%
2015-09-02 0 34.05 34.00 34.05 33.30 35.05 1,558,000 52,999,825 34.018 4.059 4.053 4.059 3.970 4.178 13,069,777 4.0551 -0.29%
2015-09-01 0 34.15 34.10 34.15 34.00 35.30 1,591,352 55,078,671 34.611 4.071 4.065 4.071 4.053 4.208 13,349,561 4.1259 -2.84%
2015-08-31 0 35.15 35.00 35.30 34.65 35.75 1,740,380 60,980,140 35.038 4.190 4.172 4.208 4.130 4.262 14,599,730 4.1768 -1.26%
2015-08-28 0 35.60 35.45 35.75 35.35 35.80 1,711,256 60,875,129 35.573 4.244 4.226 4.262 4.214 4.268 14,355,414 4.2406 1.28%
2015-08-27 0 35.15 35.05 35.10 33.90 35.55 2,102,289 73,595,170 35.007 4.190 4.178 4.184 4.041 4.238 17,635,718 4.1731 3.84%
2015-08-26 0 33.85 33.80 33.85 33.30 34.10 2,340,386 78,880,145 33.704 4.035 4.029 4.035 3.970 4.065 19,633,070 4.0177 0.74%
2015-08-25 0 33.60 33.50 33.75 33.05 33.90 2,993,199 100,374,392 33.534 4.005 3.993 4.023 3.940 4.041 25,109,399 3.9975 1.51%
2015-08-24 0 33.10 33.10 33.15 32.60 33.75 4,005,638 133,310,352 33.281 3.946 3.946 3.952 3.886 4.023 33,602,565 3.9673 -1.93%
2015-08-21 0 33.75 33.75 33.85 33.35 33.90 2,219,033 74,392,610 33.525 4.023 4.023 4.035 3.976 4.041 18,615,062 3.9964 0.15%
2015-08-20 0 33.70 33.50 33.70 33.05 33.80 1,618,390 54,260,141 33.527 4.017 3.993 4.017 3.940 4.029 13,576,378 3.9967 0.90%
2015-08-19 0 33.40 33.40 33.60 33.35 34.50 1,832,132 61,954,963 33.816 3.981 3.981 4.005 3.976 4.113 15,369,420 4.0311 -1.76%
2015-08-18 0 34.00 33.95 34.05 33.95 35.25 1,121,536 38,592,818 34.411 4.053 4.047 4.059 4.047 4.202 9,408,360 4.1020 -2.72%
2015-08-17 0 34.95 34.80 35.15 34.30 35.15 980,079 34,092,520 34.785 4.166 4.148 4.190 4.089 4.190 8,221,704 4.1466 0.14%
2015-08-14 0 34.90 34.90 35.00 34.60 35.25 1,071,018 37,509,696 35.022 4.160 4.160 4.172 4.125 4.202 8,984,574 4.1749 0.72%
2015-08-13 0 34.65 34.60 34.85 34.50 35.75 2,481,199 86,518,993 34.870 4.130 4.125 4.154 4.113 4.262 20,814,325 4.1567 -1.00%
2015-08-12 0 35.00 35.00 35.05 34.60 36.80 2,975,745 105,024,105 35.293 4.172 4.172 4.178 4.125 4.387 24,962,981 4.2072 -5.02%
2015-08-11 0 36.85 36.80 36.85 36.55 38.20 2,514,100 93,724,888 37.280 4.393 4.387 4.393 4.357 4.554 21,090,325 4.4440 -2.25%
2015-08-10 0 37.70 37.70 37.75 37.60 38.90 1,473,686 55,935,440 37.956 4.494 4.494 4.500 4.482 4.637 12,362,482 4.5246 -2.71%
2015-08-07 0 38.75 38.70 38.90 38.55 39.10 1,306,691 50,650,439 38.762 4.619 4.613 4.637 4.595 4.661 10,961,592 4.6207 -1.15%
2015-08-06 0 39.20 39.00 39.30 38.85 39.70 1,021,209 39,963,499 39.134 4.673 4.649 4.685 4.631 4.732 8,566,736 4.6650 -1.38%
2015-08-05 0 39.75 39.60 39.80 39.45 40.00 851,758 33,815,783 39.701 4.738 4.721 4.744 4.703 4.768 7,145,242 4.7326 1.40%
2015-08-04 0 39.20 39.20 39.25 39.20 39.95 898,344 35,486,937 39.503 4.673 4.673 4.679 4.673 4.762 7,536,044 4.7090 -0.51%
2015-08-03 0 39.40 39.40 39.45 39.00 40.20 849,176 33,467,404 39.412 4.697 4.697 4.703 4.649 4.792 7,123,582 4.6981 -1.87%
2015-07-31 0 40.15 39.90 40.15 39.90 40.45 1,837,091 73,731,214 40.135 4.786 4.756 4.786 4.756 4.822 15,411,020 4.7843 0.12%
2015-07-30 0 40.10 40.05 40.30 39.95 40.40 767,405 30,771,127 40.098 4.780 4.774 4.804 4.762 4.816 6,437,620 4.7799 0.50%
2015-07-29 0 39.90 39.80 40.05 39.20 40.20 851,109 33,808,054 39.722 4.756 4.744 4.774 4.673 4.792 7,139,798 4.7352 -0.50%
2015-07-28 0 40.10 40.00 40.20 39.85 40.70 1,097,666 44,064,523 40.144 4.780 4.768 4.792 4.750 4.852 9,208,119 4.7854 -0.37%
2015-07-27 0 40.25 40.15 40.20 40.15 41.60 680,624 27,645,893 40.618 4.798 4.786 4.792 4.786 4.959 5,709,630 4.8420 -3.48%
2015-07-24 0 41.70 41.65 41.75 41.25 41.80 603,267 25,121,216 41.642 4.971 4.965 4.977 4.917 4.983 5,060,697 4.9640 0.48%
2015-07-23 0 41.50 41.50 41.60 41.20 41.65 808,456 33,570,146 41.524 4.947 4.947 4.959 4.911 4.965 6,781,990 4.9499 0.97%
2015-07-22 0 41.10 41.00 41.20 41.00 41.50 760,922 31,357,777 41.210 4.899 4.887 4.911 4.887 4.947 6,383,236 4.9125 -0.72%
2015-07-21 0 41.40 41.25 41.50 41.20 41.70 671,210 27,843,044 41.482 4.935 4.917 4.947 4.911 4.971 5,630,658 4.9449 0.73%
2015-07-20 0 41.10 41.00 41.20 40.50 41.35 909,562 37,205,841 40.905 4.899 4.887 4.911 4.828 4.929 7,630,149 4.8762 0.61%
2015-07-17 0 40.85 40.80 40.90 40.50 40.95 485,000 19,783,425 40.791 4.870 4.864 4.876 4.828 4.881 4,068,576 4.8625 0.37%
2015-07-16 0 40.70 40.65 40.75 40.55 41.00 599,817 24,466,987 40.791 4.852 4.846 4.858 4.834 4.887 5,031,755 4.8625 0.62%
2015-07-15 0 40.45 40.30 40.45 40.30 40.95 1,138,614 46,180,753 40.559 4.822 4.804 4.822 4.804 4.881 9,551,625 4.8349 -0.98%
2015-07-14 0 40.85 40.75 40.85 40.25 41.25 1,430,971 58,358,100 40.782 4.870 4.858 4.870 4.798 4.917 12,004,154 4.8615 1.24%
2015-07-13 0 40.35 40.30 40.35 39.30 40.35 1,526,225 61,073,730 40.016 4.810 4.804 4.810 4.685 4.810 12,803,222 4.7702 1.77%
2015-07-10 0 39.65 39.60 39.70 38.80 40.55 1,322,464 52,779,844 39.910 4.727 4.721 4.732 4.625 4.834 11,093,909 4.7576 2.06%
2015-07-09 0 38.85 38.65 38.85 37.55 39.50 2,966,736 113,956,299 38.411 4.631 4.607 4.631 4.476 4.709 24,887,406 4.5789 3.46%
2015-07-08 0 37.55 37.50 37.55 37.10 38.40 3,899,430 146,378,463 37.538 4.476 4.470 4.476 4.423 4.578 32,711,605 4.4748 -3.96%
2015-07-07 0 39.10 39.00 39.25 38.80 39.65 1,845,093 72,195,468 39.128 4.661 4.649 4.679 4.625 4.727 15,478,148 4.6643 0.39%
2015-07-06 0 38.95 38.85 38.95 37.90 39.95 1,638,000 63,155,425 38.556 4.643 4.631 4.643 4.518 4.762 13,740,882 4.5962 -1.64%
2015-07-03 0 39.60 39.55 39.75 39.40 40.70 941,000 37,554,626 39.909 4.721 4.715 4.738 4.697 4.852 7,893,877 4.7574 -1.98%
2015-07-02 0 40.40 40.25 40.45 39.80 40.75 1,770,439 71,576,952 40.429 4.816 4.798 4.822 4.744 4.858 14,851,889 4.8194 2.02%
2015-06-30 0 39.60 39.45 39.70 39.45 40.40 2,837,137 112,997,212 39.828 4.721 4.703 4.732 4.703 4.816 23,800,224 4.7477 -1.37%
2015-06-29 0 40.15 40.15 40.20 39.15 40.85 817,675 32,823,902 40.143 4.786 4.786 4.792 4.667 4.870 6,859,326 4.7853 -1.59%
2015-06-26 0 40.80 40.65 40.90 40.60 41.90 1,152,027 47,142,374 40.921 4.864 4.846 4.876 4.840 4.995 9,664,144 4.8781 -2.39%
2015-06-25 0 41.80 41.75 41.80 41.65 41.85 2,002,422 83,643,862 41.771 4.983 4.977 4.983 4.965 4.989 16,797,952 4.9794 0.00%
2015-06-24 0 41.80 41.75 41.80 41.60 42.00 685,013 28,584,226 41.728 4.983 4.977 4.983 4.959 5.007 5,746,449 4.9742 0.60%
2015-06-23 0 41.55 41.45 41.65 41.30 42.40 1,270,518 52,831,364 41.583 4.953 4.941 4.965 4.923 5.054 10,658,143 4.9569 1.84%
2015-06-22 0 40.80 40.80 40.95 40.40 41.00 792,925 32,262,545 40.688 4.864 4.864 4.881 4.816 4.887 6,651,703 4.8503 1.37%
2015-06-19 0 40.25 40.35 40.40 40.10 40.90 1,787,790 72,226,133 40.400 4.798 4.810 4.816 4.780 4.876 14,997,443 4.8159 -0.12%
2015-06-18 0 40.30 40.25 40.45 40.25 40.65 604,684 24,467,127 40.463 4.804 4.798 4.822 4.798 4.846 5,072,584 4.8234 -0.37%
2015-06-17 0 40.45 40.35 40.60 39.75 40.65 1,342,826 54,064,407 40.262 4.822 4.810 4.840 4.738 4.846 11,264,722 4.7994 2.15%
2015-06-16 0 39.60 39.55 39.70 39.50 40.35 1,702,440 67,708,002 39.771 4.721 4.715 4.732 4.709 4.810 14,281,458 4.7410 -0.63%
2015-06-15 0 39.85 39.70 39.90 39.75 40.95 1,802,152 72,211,707 40.070 4.750 4.732 4.756 4.738 4.881 15,117,924 4.7766 -2.57%
2015-06-12 0 40.90 40.90 40.95 40.70 41.30 7,881,437 310,925,254 39.450 4.876 4.876 4.881 4.852 4.923 66,115,934 4.7027 0.37%
2015-06-11 0 40.75 40.90 40.95 40.60 41.30 645,018 26,294,349 40.765 4.858 4.876 4.881 4.840 4.923 5,410,938 4.8595 0.00%
2015-06-10 0 40.75 40.50 40.75 40.50 41.40 985,259 40,330,516 40.934 4.858 4.828 4.858 4.828 4.935 8,265,158 4.8796 0.25%
2015-06-09 0 40.65 40.65 40.90 40.60 41.80 984,950 40,270,749 40.886 4.846 4.846 4.876 4.840 4.983 8,262,565 4.8739 -1.09%
2015-06-08 0 41.10 41.10 41.20 40.85 41.80 1,059,688 43,688,056 41.227 4.899 4.899 4.911 4.870 4.983 8,889,529 4.9146 -1.08%
2015-06-05 0 41.55 41.55 41.70 41.40 43.00 1,007,682 42,349,008 42.026 4.953 4.953 4.971 4.935 5.126 8,453,260 5.0098 -1.54%
2015-06-04 0 42.20 42.10 42.40 41.95 42.90 1,087,500 46,124,500 42.413 5.031 5.019 5.054 5.001 5.114 9,122,839 5.0559 -1.17%
2015-06-03 0 42.70 42.45 42.70 41.70 42.70 1,025,973 43,433,270 42.334 5.090 5.060 5.090 4.971 5.090 8,606,700 5.0464 2.28%
2015-06-02 0 41.75 41.75 41.90 41.25 42.20 1,150,908 48,024,340 41.727 4.977 4.977 4.995 4.917 5.031 9,654,757 4.9742 -0.48%
2015-06-01 0 41.95 41.90 42.00 41.75 42.35 1,414,972 59,394,415 41.976 5.001 4.995 5.007 4.977 5.048 11,869,941 5.0038 0.36%
2015-05-29 0 41.80 41.75 41.80 41.75 43.50 2,367,658 100,222,946 42.330 4.983 4.977 4.983 4.977 5.185 19,861,850 5.0460 -3.35%
2015-05-28 0 43.25 43.10 43.40 43.00 44.00 998,499 43,393,131 43.458 5.156 5.138 5.174 5.126 5.245 8,376,226 5.1805 -1.03%
2015-05-27 0 43.70 43.55 43.60 43.50 44.00 1,205,427 52,856,224 43.849 5.209 5.191 5.197 5.185 5.245 10,112,107 5.2270 -0.46%
2015-05-26 0 43.90 43.60 43.90 43.45 43.95 987,201 43,127,598 43.687 5.233 5.197 5.233 5.180 5.239 8,281,449 5.2077 0.23%
2015-05-22 0 43.80 43.60 43.80 43.50 43.80 638,416 27,901,150 43.704 5.221 5.197 5.221 5.185 5.221 5,355,555 5.2098 0.11%
2015-05-21 0 43.75 43.50 43.75 43.50 43.85 666,389 29,094,030 43.659 5.215 5.185 5.215 5.185 5.227 5,590,215 5.2045 1.16%
2015-05-20 0 43.25 43.20 43.55 43.05 44.15 759,898 32,940,965 43.349 5.156 5.150 5.191 5.132 5.263 6,374,645 5.1675 -0.80%
2015-05-19 0 43.60 43.35 43.60 43.35 43.75 600,943 26,171,652 43.551 5.197 5.168 5.197 5.168 5.215 5,041,201 5.1916 -0.11%
2015-05-18 0 43.65 43.60 43.65 43.20 44.15 522,499 22,809,755 43.655 5.203 5.197 5.203 5.150 5.263 4,383,149 5.2040 -0.57%
2015-05-15 0 43.90 43.85 43.90 43.00 44.00 494,191 21,562,861 43.633 5.233 5.227 5.233 5.126 5.245 4,145,678 5.2013 1.27%
2015-05-14 0 43.35 43.30 43.35 42.85 43.50 853,499 36,945,556 43.287 5.168 5.162 5.168 5.108 5.185 7,159,847 5.1601 0.93%
2015-05-13 0 42.95 42.85 43.10 42.50 43.45 1,399,577 60,084,398 42.930 5.120 5.108 5.138 5.066 5.180 11,740,796 5.1176 1.06%
2015-05-12 0 42.50 42.45 42.65 42.40 43.45 1,712,945 73,300,605 42.792 5.066 5.060 5.084 5.054 5.180 14,369,582 5.1011 -2.19%
2015-05-11 0 43.45 43.40 43.45 43.25 44.90 1,754,744 76,381,114 43.528 5.180 5.174 5.180 5.156 5.352 14,720,227 5.1889 -0.95%
2015-05-08 0 44.55 44.35 44.60 43.75 44.70 941,077 41,599,235 44.204 5.229 5.206 5.235 5.135 5.247 8,017,348 5.1887 1.25%
2015-05-07 0 44.00 43.80 44.05 43.50 44.30 1,444,900 63,418,050 43.891 5.165 5.141 5.171 5.106 5.200 12,309,583 5.1519 0.00%
2015-05-06 0 44.00 43.80 44.00 43.60 44.95 1,396,139 61,979,554 44.394 5.165 5.141 5.165 5.118 5.276 11,894,172 5.2109 -2.98%
2015-05-05 0 45.35 45.30 45.40 44.60 46.80 1,121,093 50,867,961 45.374 5.323 5.317 5.329 5.235 5.493 9,550,964 5.3260 -1.95%
2015-05-04 0 46.25 46.20 46.25 44.00 46.70 2,814,768 128,544,509 45.668 5.429 5.423 5.429 5.165 5.482 23,979,944 5.3605 5.59%
2015-04-30 0 43.80 43.60 43.70 42.15 43.85 2,206,218 95,500,317 43.287 5.141 5.118 5.130 4.948 5.147 18,795,504 5.0810 3.42%
2015-04-29 0 42.35 42.35 42.55 42.20 43.45 1,024,163 43,619,867 42.591 4.971 4.971 4.995 4.953 5.100 8,725,185 4.9993 -2.08%
2015-04-28 0 43.25 43.10 43.30 43.00 43.50 1,089,225 47,128,217 43.268 5.077 5.059 5.083 5.047 5.106 9,279,470 5.0788 0.46%
2015-04-27 0 43.05 42.90 43.10 42.20 43.45 1,602,152 68,882,411 42.994 5.053 5.036 5.059 4.953 5.100 13,649,265 5.0466 1.89%
2015-04-24 0 42.25 42.10 42.30 41.45 42.35 908,888 38,192,318 42.021 4.959 4.942 4.965 4.865 4.971 7,743,119 4.9324 2.05%
2015-04-23 0 41.40 41.30 41.45 41.20 41.95 1,411,804 58,717,057 41.590 4.860 4.848 4.865 4.836 4.924 12,027,627 4.8818 -0.24%
2015-04-22 0 41.50 41.45 41.50 41.25 42.20 1,034,598 43,237,840 41.792 4.871 4.865 4.871 4.842 4.953 8,814,084 4.9055 -0.24%
2015-04-21 0 41.60 41.35 41.65 40.85 41.75 752,538 31,063,713 41.279 4.883 4.854 4.889 4.795 4.901 6,411,121 4.8453 1.71%
2015-04-20 0 40.90 40.60 40.90 40.30 41.50 1,133,544 46,373,722 40.910 4.801 4.766 4.801 4.730 4.871 9,657,038 4.8021 -1.45%
2015-04-17 0 41.50 41.35 41.65 41.30 42.00 967,947 40,295,148 41.629 4.871 4.854 4.889 4.848 4.930 8,246,262 4.8865 0.00%
2015-04-16 0 41.50 41.45 41.60 41.35 41.90 1,873,660 77,769,324 41.507 4.871 4.865 4.883 4.854 4.918 15,962,332 4.8721 0.24%
2015-04-15 0 41.40 41.35 41.60 41.35 42.20 1,069,774 44,619,795 41.710 4.860 4.854 4.883 4.854 4.953 9,113,760 4.8959 -1.78%
2015-04-14 0 42.15 41.95 42.15 41.95 43.00 1,672,393 71,040,894 42.479 4.948 4.924 4.948 4.924 5.047 14,247,671 4.9861 -0.59%
2015-04-13 0 42.40 42.30 42.50 42.30 43.00 2,157,269 91,765,577 42.538 4.977 4.965 4.989 4.965 5.047 18,378,491 4.9931 -0.70%
2015-04-10 0 42.70 42.50 42.75 41.85 42.85 3,265,287 138,396,029 42.384 5.012 4.989 5.018 4.912 5.030 27,818,065 4.9750 0.83%
2015-04-09 0 42.35 42.30 42.50 40.90 42.50 3,597,802 151,331,255 42.062 4.971 4.965 4.989 4.801 4.989 30,650,870 4.9373 3.93%
2015-04-08 0 40.75 40.60 40.80 40.25 40.80 2,170,686 88,028,286 40.553 4.783 4.766 4.789 4.725 4.789 18,492,795 4.7601 2.00%
2015-04-02 0 39.95 39.95 40.10 39.35 40.10 805,766 32,096,226 39.833 4.689 4.689 4.707 4.619 4.707 6,864,588 4.6756 1.52%
2015-04-01 0 39.35 39.30 39.45 39.05 39.80 1,628,460 64,211,637 39.431 4.619 4.613 4.631 4.584 4.672 13,873,392 4.6284 -0.76%
2015-03-31 0 39.65 39.40 39.70 39.15 39.70 2,331,576 92,029,523 39.471 4.654 4.625 4.660 4.595 4.660 19,863,470 4.6331 1.80%
2015-03-30 0 38.95 38.90 38.95 38.10 39.20 1,984,624 76,864,695 38.730 4.572 4.566 4.572 4.472 4.601 16,907,671 4.5461 1.56%
2015-03-27 0 38.35 38.30 38.45 37.50 38.45 2,080,759 79,224,504 38.075 4.502 4.496 4.513 4.402 4.513 17,726,677 4.4692 1.72%
2015-03-26 0 37.70 37.60 37.80 37.30 37.80 1,257,560 47,257,826 37.579 4.425 4.413 4.437 4.378 4.437 10,713,571 4.4110 0.27%
2015-03-25 0 37.60 37.50 37.70 36.85 37.80 1,239,679 46,393,624 37.424 4.413 4.402 4.425 4.325 4.437 10,561,237 4.3928 2.04%
2015-03-24 0 36.85 36.90 37.00 36.60 37.10 1,580,869 58,375,203 36.926 4.325 4.331 4.343 4.296 4.355 13,467,948 4.3344 0.55%
2015-03-23 0 36.65 36.65 36.80 36.65 37.70 1,674,306 61,998,924 37.030 4.302 4.302 4.320 4.302 4.425 14,263,969 4.3465 -1.35%
2015-03-20 0 37.15 37.10 37.30 37.00 37.90 2,964,195 110,830,649 37.390 4.361 4.355 4.378 4.343 4.449 25,252,962 4.3888 -1.46%
2015-03-19 0 37.70 37.70 37.75 37.40 38.20 3,275,119 123,839,555 37.812 4.425 4.425 4.431 4.390 4.484 27,901,827 4.4384 0.13%
2015-03-18 0 37.65 37.50 37.65 36.45 37.70 3,981,794 147,934,969 37.153 4.419 4.402 4.419 4.279 4.425 33,922,226 4.3610 3.72%
2015-03-17 0 36.30 36.25 36.35 36.15 37.60 2,748,660 100,602,980 36.601 4.261 4.255 4.267 4.243 4.413 23,416,748 4.2962 -1.76%
2015-03-16 0 36.95 36.90 37.00 36.90 37.80 1,160,970 43,195,784 37.207 4.337 4.331 4.343 4.331 4.437 9,890,689 4.3673 -2.25%
2015-03-13 0 37.80 37.75 37.85 37.75 38.00 1,152,002 43,646,685 37.888 4.437 4.431 4.443 4.431 4.460 9,814,288 4.4473 -0.66%
2015-03-12 0 38.05 37.95 38.05 37.85 38.90 1,017,211 38,898,915 38.241 4.466 4.455 4.466 4.443 4.566 8,665,958 4.4887 -1.55%
2015-03-11 0 38.65 38.60 38.65 38.55 39.05 1,420,433 55,116,359 38.803 4.537 4.531 4.537 4.525 4.584 12,101,141 4.5546 -1.15%
2015-03-10 0 39.10 39.10 39.15 38.90 39.50 1,810,752 70,840,959 39.122 4.590 4.590 4.595 4.566 4.637 15,426,398 4.5922 0.26%
2015-03-09 0 39.00 38.95 39.20 38.90 40.00 898,571 35,234,162 39.211 4.578 4.572 4.601 4.566 4.695 7,655,225 4.6026 -2.86%
2015-03-06 0 40.15 39.95 40.15 39.75 40.65 1,096,550 43,937,385 40.069 4.713 4.689 4.713 4.666 4.772 9,341,874 4.7033 0.63%
2015-03-05 0 39.90 39.70 39.90 39.60 41.15 1,296,895 51,925,621 40.038 4.683 4.660 4.683 4.648 4.830 11,048,679 4.6997 -1.97%
2015-03-04 0 40.70 40.65 40.70 40.55 41.60 1,011,947 41,459,523 40.970 4.777 4.772 4.777 4.760 4.883 8,621,113 4.8091 -2.16%
2015-03-03 0 41.60 41.55 41.65 41.30 41.95 1,045,670 43,553,501 41.651 4.883 4.877 4.889 4.848 4.924 8,908,410 4.8890 1.09%
2015-03-02 0 41.15 41.15 41.35 41.10 42.80 1,489,565 61,929,083 41.575 4.830 4.830 4.854 4.824 5.024 12,690,099 4.8801 -1.08%
2015-02-27 0 41.60 41.50 41.60 41.50 42.35 1,786,510 74,934,772 41.945 4.883 4.871 4.883 4.871 4.971 15,219,872 4.9235 -1.54%
2015-02-26 0 42.25 42.20 42.25 42.05 43.00 1,605,018 68,011,501 42.374 4.959 4.953 4.959 4.936 5.047 13,673,681 4.9739 0.24%
2015-02-25 0 42.15 42.05 42.30 42.05 43.00 953,000 40,342,423 42.332 4.948 4.936 4.965 4.936 5.047 8,118,924 4.9689 -0.71%
2015-02-24 0 42.45 42.25 42.30 42.25 43.60 853,987 36,407,928 42.633 4.983 4.959 4.965 4.959 5.118 7,275,399 5.0043 -0.82%
2015-02-23 0 42.80 42.85 42.90 42.55 43.80 681,425 29,258,651 42.937 5.024 5.030 5.036 4.995 5.141 5,805,286 5.0400 0.00%
2015-02-18 0 42.80 42.75 43.00 42.60 43.25 1,255,792 53,970,099 42.977 5.024 5.018 5.047 5.000 5.077 10,698,509 5.0446 1.42%
2015-02-17 0 42.20 42.10 42.20 41.85 43.05 1,412,772 60,035,928 42.495 4.953 4.942 4.953 4.912 5.053 12,035,874 4.9881 -1.52%
2015-02-16 0 42.85 42.70 42.90 41.40 42.95 1,088,000 46,337,274 42.589 5.030 5.012 5.036 4.860 5.041 9,269,033 4.9991 2.39%
2015-02-13 0 41.85 41.85 42.00 41.50 42.00 1,174,197 49,124,654 41.837 4.912 4.912 4.930 4.871 4.930 10,003,374 4.9108 1.58%
2015-02-12 0 41.20 41.05 41.40 41.05 42.60 2,145,429 88,845,100 41.411 4.836 4.818 4.860 4.818 5.000 18,277,622 4.8609 -3.06%
2015-02-11 0 42.50 42.30 42.50 41.00 42.80 751,857 31,721,740 42.191 4.989 4.965 4.989 4.813 5.024 6,405,320 4.9524 -0.58%
2015-02-10 0 42.75 42.60 42.70 42.35 43.05 660,823 28,260,391 42.765 5.018 5.000 5.012 4.971 5.053 5,629,771 5.0198 0.00%
2015-02-09 0 42.75 42.60 42.75 42.25 42.80 806,634 34,440,395 42.696 5.018 5.000 5.018 4.959 5.024 6,871,983 5.0117 0.00%
2015-02-06 0 42.75 42.60 42.80 42.35 42.80 1,051,878 44,847,052 42.635 5.018 5.000 5.024 4.971 5.024 8,961,298 5.0045 1.06%
2015-02-05 0 42.30 42.20 42.25 42.20 42.95 1,063,692 45,221,895 42.514 4.965 4.953 4.959 4.953 5.041 9,061,945 4.9903 -0.35%
2015-02-04 0 42.45 42.35 42.50 42.10 42.75 2,329,285 98,739,408 42.390 4.983 4.971 4.989 4.942 5.018 19,843,953 4.9758 0.35%
2015-02-03 0 42.30 42.15 42.20 42.00 43.50 2,270,059 96,176,601 42.367 4.965 4.948 4.953 4.930 5.106 19,339,387 4.9731 -2.20%
2015-02-02 0 43.25 43.25 43.30 43.05 44.00 2,496,810 109,205,059 43.738 5.077 5.077 5.083 5.053 5.165 21,271,154 5.1340 -1.70%
2015-01-30 0 44.00 43.80 44.10 43.70 44.30 1,927,138 84,696,231 43.949 5.165 5.141 5.176 5.130 5.200 16,417,929 5.1588 -0.23%
2015-01-29 0 44.10 43.90 44.00 42.85 44.20 1,998,295 86,921,263 43.498 5.176 5.153 5.165 5.030 5.188 17,024,139 5.1058 1.61%
2015-01-28 0 43.40 43.40 43.60 42.80 44.00 2,431,494 105,568,552 43.417 5.094 5.094 5.118 5.024 5.165 20,714,705 5.0963 1.76%
2015-01-27 0 42.65 42.60 42.70 42.55 43.90 1,448,230 62,363,990 43.062 5.006 5.000 5.012 4.995 5.153 12,337,952 5.0546 0.00%
2015-01-26 0 42.65 42.75 42.80 42.35 43.20 1,331,168 56,824,473 42.688 5.006 5.018 5.024 4.971 5.071 11,340,662 5.0107 0.47%
2015-01-23 0 42.45 42.35 42.45 41.60 42.65 1,536,937 65,153,312 42.392 4.983 4.971 4.983 4.883 5.006 13,093,677 4.9759 1.31%
2015-01-22 0 41.90 41.85 41.95 40.85 41.95 1,038,224 42,986,355 41.404 4.918 4.912 4.924 4.795 4.924 8,844,975 4.8600 1.21%
2015-01-21 0 41.40 41.30 41.50 40.35 41.65 1,836,838 75,791,202 41.262 4.860 4.848 4.871 4.736 4.889 15,648,633 4.8433 2.60%
2015-01-20 0 40.35 40.35 40.40 40.00 40.75 1,040,099 42,011,199 40.392 4.736 4.736 4.742 4.695 4.783 8,860,949 4.7412 0.25%
2015-01-19 0 40.25 40.20 40.30 40.05 41.35 1,088,500 43,883,325 40.315 4.725 4.719 4.730 4.701 4.854 9,273,293 4.7322 -2.31%
2015-01-16 0 41.20 40.95 41.30 40.45 41.40 1,670,421 68,183,353 40.818 4.836 4.807 4.848 4.748 4.860 14,230,871 4.7912 1.35%
2015-01-15 0 40.65 40.65 40.85 40.40 41.00 958,760 38,989,366 40.666 4.772 4.772 4.795 4.742 4.813 8,167,995 4.7734 -0.25%
2015-01-14 0 40.75 40.75 40.90 40.70 41.55 1,722,854 70,572,490 40.963 4.783 4.783 4.801 4.777 4.877 14,677,566 4.8082 -2.28%
2015-01-13 0 41.70 41.70 41.85 40.00 41.95 3,212,569 131,947,250 41.072 4.895 4.895 4.912 4.695 4.924 27,368,942 4.8211 3.73%
2015-01-12 0 40.20 40.05 40.20 39.15 40.80 6,324,664 253,361,331 40.059 4.719 4.701 4.719 4.595 4.789 53,881,913 4.7022 7.34%
2015-01-09 0 37.45 37.30 37.50 36.60 37.80 1,496,002 55,954,338 37.403 4.396 4.378 4.402 4.296 4.437 12,744,938 4.3903 3.17%
2015-01-08 0 36.30 36.30 36.35 36.15 37.00 1,265,139 46,120,696 36.455 4.261 4.261 4.267 4.243 4.343 10,778,139 4.2791 -0.95%
2015-01-07 0 36.65 36.60 36.75 36.50 36.95 999,967 36,652,021 36.653 4.302 4.296 4.314 4.284 4.337 8,519,051 4.3024 0.00%
2015-01-06 0 36.65 36.45 36.65 36.35 37.40 892,567 32,716,635 36.655 4.302 4.279 4.302 4.267 4.390 7,604,075 4.3025 -1.35%
2015-01-05 0 37.15 37.00 37.20 36.90 37.55 645,918 24,033,017 37.208 4.361 4.343 4.367 4.331 4.408 5,502,790 4.3674 0.54%
2015-01-02 0 36.95 36.90 37.00 36.25 37.20 1,069,310 39,382,085 36.829 4.337 4.331 4.343 4.255 4.367 9,109,807 4.3230 2.07%
2014-12-31 0 36.20 36.10 36.20 36.00 36.30 210,000 7,596,750 36.175 4.249 4.237 4.249 4.226 4.261 1,789,060 4.2462 0.42%
2014-12-30 0 36.05 36.05 36.15 35.90 36.35 827,493 29,859,183 36.084 4.232 4.232 4.243 4.214 4.267 7,049,688 4.2355 0.28%
2014-12-29 0 35.95 35.95 36.05 35.80 36.25 808,060 29,129,659 36.049 4.220 4.220 4.232 4.202 4.255 6,884,132 4.2314 0.84%
2014-12-24 0 35.65 35.55 35.65 35.20 36.00 401,731 14,304,169 35.606 4.185 4.173 4.185 4.132 4.226 3,422,480 4.1795 0.56%
2014-12-23 0 35.45 35.35 35.45 35.35 36.00 915,865 32,607,024 35.602 4.161 4.149 4.161 4.149 4.226 7,802,558 4.1790 -0.98%
2014-12-22 0 35.80 35.75 35.80 35.50 36.20 711,134 25,485,869 35.838 4.202 4.196 4.202 4.167 4.249 6,058,387 4.2067 0.70%
2014-12-19 0 35.55 35.45 35.80 35.45 36.20 1,304,082 46,614,456 35.745 4.173 4.161 4.202 4.161 4.249 11,109,908 4.1958 -0.28%
2014-12-18 0 35.65 35.55 35.70 35.30 36.00 2,310,143 82,433,360 35.683 4.185 4.173 4.190 4.144 4.226 19,680,876 4.1885 2.30%
2014-12-17 0 34.85 34.80 34.90 34.60 36.50 3,536,600 124,509,060 35.206 4.091 4.085 4.097 4.061 4.284 30,129,470 4.1325 -3.60%
2014-12-16 0 36.15 36.15 36.20 36.05 37.15 1,709,078 62,091,149 36.330 4.243 4.243 4.249 4.232 4.361 14,560,203 4.2644 -1.77%
2014-12-15 0 36.80 36.65 36.85 36.30 36.85 1,254,533 45,937,723 36.617 4.320 4.302 4.325 4.261 4.325 10,687,783 4.2982 -0.27%
2014-12-12 0 36.90 36.80 37.00 36.75 37.30 1,334,069 49,313,411 36.965 4.331 4.320 4.343 4.314 4.378 11,365,377 4.3389 1.10%
2014-12-11 0 36.50 36.45 36.55 36.25 37.15 1,337,390 48,883,908 36.552 4.284 4.279 4.290 4.255 4.361 11,393,670 4.2904 -1.35%
2014-12-10 0 37.00 36.95 37.15 36.70 37.55 1,657,072 61,693,696 37.231 4.343 4.337 4.361 4.308 4.408 14,117,147 4.3701 -0.54%
2014-12-09 0 37.20 37.05 37.20 36.60 37.80 1,236,000 46,080,800 37.282 4.367 4.349 4.367 4.296 4.437 10,529,895 4.3762 -2.23%
2014-12-08 0 38.05 37.90 38.15 37.65 38.60 1,426,251 54,355,957 38.111 4.466 4.449 4.478 4.419 4.531 12,150,706 4.4735 -0.91%
2014-12-05 0 38.40 38.35 38.40 38.35 39.50 1,504,472 58,308,241 38.757 4.507 4.502 4.507 4.502 4.637 12,817,097 4.5493 -1.41%
2014-12-04 0 38.95 38.85 39.00 38.85 39.45 1,109,492 43,399,300 39.116 4.572 4.560 4.578 4.560 4.631 9,452,131 4.5915 -1.02%
2014-12-03 0 39.35 39.10 39.35 38.85 39.60 1,609,035 63,325,716 39.356 4.619 4.590 4.619 4.560 4.648 13,707,904 4.6196 1.55%
2014-12-02 0 38.75 38.60 38.85 37.05 38.95 1,548,159 59,574,472 38.481 4.548 4.531 4.560 4.349 4.572 13,189,281 4.5169 1.71%
2014-12-01 0 38.10 38.05 38.15 37.85 39.25 1,273,874 48,782,079 38.294 4.472 4.466 4.478 4.443 4.607 10,852,556 4.4950 -2.31%
2014-11-28 0 39.00 38.85 39.15 38.85 39.35 900,685 35,219,954 39.104 4.578 4.560 4.595 4.560 4.619 7,673,235 4.5900 -0.51%
2014-11-27 0 39.20 39.15 39.30 39.00 39.60 1,127,560 44,383,170 39.362 4.601 4.595 4.613 4.578 4.648 9,606,058 4.6203 0.51%
2014-11-26 0 39.00 38.95 39.00 38.60 39.65 2,172,984 85,157,549 39.189 4.578 4.572 4.578 4.531 4.654 18,512,372 4.6000 0.39%
2014-11-25 0 38.85 38.60 38.90 38.45 40.00 2,567,657 100,067,196 38.972 4.560 4.531 4.566 4.513 4.695 21,874,723 4.5746 1.44%
2014-11-24 0 38.30 38.35 38.40 37.90 38.45 1,624,816 62,158,038 38.255 4.496 4.502 4.507 4.449 4.513 13,842,347 4.4904 2.54%
2014-11-21 0 37.35 37.45 37.50 37.25 38.00 1,075,256 40,380,283 37.554 4.384 4.396 4.402 4.372 4.460 9,160,463 4.4081 -0.27%
2014-11-20 0 37.45 37.45 37.50 36.70 37.50 1,108,380 41,143,169 37.120 4.396 4.396 4.402 4.308 4.402 9,442,657 4.3572 1.35%
2014-11-19 0 36.95 36.80 37.00 36.65 37.30 888,888 32,832,368 36.936 4.337 4.320 4.343 4.302 4.378 7,572,732 4.3356 0.41%
2014-11-18 0 36.80 36.75 36.90 36.75 37.50 735,631 27,270,434 37.071 4.320 4.314 4.331 4.314 4.402 6,267,085 4.3514 -1.60%
2014-11-17 0 37.40 37.25 37.50 37.25 38.00 1,842,960 69,150,636 37.522 4.390 4.372 4.402 4.372 4.460 15,700,788 4.4043 0.67%
2014-11-14 0 37.15 37.15 37.40 36.75 37.40 1,267,583 46,972,430 37.057 4.361 4.361 4.390 4.314 4.390 10,798,961 4.3497 1.23%
2014-11-13 0 36.70 36.70 36.75 36.65 36.95 1,104,487 40,609,106 36.767 4.308 4.308 4.314 4.302 4.337 9,409,492 4.3158 -0.14%
2014-11-12 0 36.75 36.70 36.75 36.60 36.90 1,169,591 42,973,342 36.742 4.314 4.308 4.314 4.296 4.331 9,964,134 4.3128 0.14%
2014-11-11 0 36.70 36.65 36.75 36.55 37.00 1,113,614 40,909,254 36.736 4.308 4.302 4.314 4.290 4.343 9,487,248 4.3120 0.00%
2014-11-10 0 36.70 36.60 36.70 36.60 36.95 1,231,559 45,292,993 36.777 4.308 4.296 4.308 4.296 4.337 10,492,060 4.3169 1.66%
2014-11-07 0 36.10 36.10 36.20 35.95 36.55 1,643,021 59,499,934 36.214 4.237 4.237 4.249 4.220 4.290 13,997,442 4.2508 -0.96%
2014-11-06 0 36.45 36.40 36.55 36.35 37.00 1,323,183 48,457,273 36.622 4.279 4.273 4.290 4.267 4.343 11,272,635 4.2987 -1.49%
2014-11-05 0 37.00 37.00 37.05 36.80 37.85 1,357,996 50,583,276 37.248 4.343 4.343 4.349 4.320 4.443 11,569,219 4.3722 -1.86%
2014-11-04 0 37.70 37.70 37.75 37.50 38.10 1,153,222 43,487,673 37.710 4.425 4.425 4.431 4.402 4.472 9,824,681 4.4264 -0.66%
2014-11-03 0 37.95 37.85 37.95 37.25 38.20 2,006,300 75,891,411 37.827 4.455 4.443 4.455 4.372 4.484 17,092,336 4.4401 1.61%
2014-10-31 0 37.35 37.30 37.45 36.85 37.45 1,117,663 41,655,824 37.270 4.384 4.378 4.396 4.325 4.396 9,521,742 4.3748 0.67%
2014-10-30 0 37.10 37.05 37.15 37.00 37.30 460,964 17,127,890 37.157 4.355 4.349 4.361 4.343 4.378 3,927,105 4.3615 0.13%
2014-10-29 0 37.05 37.05 37.15 36.90 37.20 617,400 22,911,970 37.110 4.349 4.349 4.361 4.331 4.367 5,259,836 4.3560 0.68%
2014-10-28 0 36.80 36.65 36.80 36.45 37.00 912,370 33,505,931 36.724 4.320 4.302 4.320 4.279 4.343 7,772,783 4.3107 0.14%
2014-10-27 0 36.75 36.55 36.75 36.45 37.15 320,154 11,750,561 36.703 4.314 4.290 4.314 4.279 4.361 2,727,498 4.3082 -0.41%
2014-10-24 0 36.90 36.85 36.90 36.60 37.50 546,210 20,149,519 36.890 4.331 4.325 4.331 4.296 4.402 4,653,344 4.3301 -0.54%
2014-10-23 0 37.10 37.00 37.10 36.70 37.30 1,456,340 53,915,893 37.022 4.355 4.343 4.355 4.308 4.378 12,407,044 4.3456 0.54%
2014-10-22 0 36.90 36.90 37.00 36.50 37.20 1,787,010 66,108,248 36.994 4.331 4.331 4.343 4.284 4.367 15,224,132 4.3423 1.65%
2014-10-21 0 36.30 36.25 36.40 36.10 37.00 1,638,991 59,635,376 36.385 4.261 4.255 4.273 4.237 4.343 13,963,109 4.2709 -1.36%
2014-10-20 0 36.80 36.75 37.00 36.75 37.60 782,214 28,943,686 37.002 4.320 4.314 4.343 4.314 4.413 6,663,941 4.3433 -1.08%
2014-10-17 0 37.20 37.05 37.10 37.05 37.80 551,642 20,518,392 37.195 4.367 4.349 4.355 4.349 4.437 4,699,621 4.3660 -0.27%
2014-10-16 0 37.30 37.15 37.45 37.15 38.00 622,703 23,301,417 37.420 4.378 4.361 4.396 4.361 4.460 5,305,014 4.3923 -1.19%
2014-10-15 0 37.75 37.65 37.85 37.30 38.10 1,064,299 40,153,297 37.727 4.431 4.419 4.443 4.378 4.472 9,067,117 4.4285 0.80%
2014-10-14 0 37.45 37.45 37.60 36.80 37.80 1,080,500 40,586,550 37.563 4.396 4.396 4.413 4.320 4.437 9,205,138 4.4091 0.13%
2014-10-13 0 37.40 37.25 37.45 36.85 37.50 676,612 25,201,174 37.246 4.390 4.372 4.396 4.325 4.402 5,764,282 4.3720 0.40%
2014-10-10 0 37.25 37.10 37.40 37.10 38.15 908,000 34,027,000 37.475 4.372 4.355 4.390 4.355 4.478 7,735,554 4.3988 -2.49%
2014-10-09 0 38.20 38.15 38.25 38.15 38.65 902,002 34,582,001 38.339 4.484 4.478 4.490 4.478 4.537 7,684,455 4.5003 0.13%
2014-10-08 0 38.15 38.05 38.20 37.75 38.30 791,000 30,163,350 38.133 4.478 4.466 4.484 4.431 4.496 6,738,792 4.4761 -0.13%
2014-10-07 0 38.20 38.10 38.20 37.90 38.50 1,432,683 54,813,628 38.259 4.484 4.472 4.484 4.449 4.519 12,205,502 4.4909 0.00%
2014-10-06 0 38.20 38.20 38.25 36.70 38.25 3,563,036 133,131,803 37.365 4.484 4.484 4.490 4.308 4.490 30,354,687 4.3859 2.28%
2014-10-03 0 37.35 37.30 37.45 36.05 37.85 3,915,638 145,704,987 37.211 4.384 4.378 4.396 4.232 4.443 33,358,621 4.3678 0.67%
2014-09-30 0 37.10 37.10 37.15 36.90 37.80 3,235,828 120,689,116 37.298 4.355 4.355 4.361 4.331 4.437 27,567,094 4.3780 -2.37%
2014-09-29 0 38.00 37.75 38.00 36.50 38.20 1,580,591 59,439,857 37.606 4.460 4.431 4.460 4.284 4.484 13,465,580 4.4142 -1.04%
2014-09-26 0 38.40 38.30 38.50 37.85 38.50 1,072,471 40,939,123 38.173 4.507 4.496 4.519 4.443 4.519 9,136,737 4.4807 -0.52%
2014-09-25 0 38.60 38.55 38.60 38.40 39.45 1,702,433 66,046,426 38.795 4.531 4.525 4.531 4.507 4.631 14,503,592 4.5538 -1.53%
2014-09-24 0 39.20 39.15 39.20 38.80 39.95 1,480,000 57,993,775 39.185 4.601 4.595 4.601 4.554 4.689 12,608,612 4.5995 -2.00%
2014-09-23 0 40.00 39.90 40.00 39.25 40.25 1,107,338 44,277,515 39.986 4.695 4.683 4.695 4.607 4.725 9,433,780 4.6935 1.14%
2014-09-22 0 39.55 39.55 39.60 39.15 40.05 1,029,210 40,767,588 39.611 4.642 4.642 4.648 4.595 4.701 8,768,182 4.6495 -1.74%
2014-09-19 0 40.25 40.30 40.45 39.85 40.85 1,749,908 70,340,163 40.196 4.725 4.730 4.748 4.678 4.795 14,908,048 4.7183 -1.59%
2014-09-18 0 40.90 40.80 40.85 40.25 41.80 1,202,270 49,258,019 40.971 4.801 4.789 4.795 4.725 4.906 10,242,537 4.8092 -0.88%
2014-09-17 0 41.65 41.70 41.80 41.60 43.10 1,432,263 60,539,016 42.268 4.844 4.850 4.861 4.838 5.012 12,315,767 4.9156 -2.23%
2014-09-16 0 42.60 42.60 42.80 42.30 42.85 1,539,317 65,783,629 42.736 4.954 4.954 4.977 4.919 4.983 13,236,305 4.9699 -1.16%
2014-09-15 0 43.10 43.10 43.20 42.30 43.25 2,311,138 99,217,461 42.930 5.012 5.012 5.024 4.919 5.030 19,873,053 4.9926 0.94%
2014-09-12 0 42.70 42.70 42.95 41.80 42.95 1,857,178 79,066,487 42.573 4.966 4.966 4.995 4.861 4.995 15,969,534 4.9511 -0.47%
2014-09-11 0 42.90 42.80 43.00 42.05 43.50 1,108,899 47,738,072 43.050 4.989 4.977 5.001 4.890 5.059 9,535,220 5.0065 1.66%
2014-09-10 0 42.20 42.10 42.35 42.00 42.80 1,510,440 63,808,892 42.245 4.908 4.896 4.925 4.884 4.977 12,987,997 4.9129 -1.75%
2014-09-08 0 42.95 43.00 43.15 41.65 43.15 865,645 37,157,501 42.925 4.995 5.001 5.018 4.844 5.018 7,443,523 4.9919 0.47%
2014-09-05 0 42.75 42.75 42.80 41.90 42.80 1,306,734 55,344,052 42.353 4.972 4.972 4.977 4.873 4.977 11,236,367 4.9254 1.66%
2014-09-04 0 42.05 41.90 42.10 41.75 42.30 1,440,333 60,549,415 42.038 4.890 4.873 4.896 4.855 4.919 12,385,160 4.8889 -0.24%
2014-09-03 0 42.15 42.00 42.25 40.45 42.25 2,288,329 95,761,770 41.848 4.902 4.884 4.913 4.704 4.913 19,676,922 4.8667 4.46%
2014-09-02 0 40.35 40.25 40.30 40.10 40.70 1,509,000 60,861,075 40.332 4.693 4.681 4.687 4.663 4.733 12,975,615 4.6904 0.37%
2014-09-01 0 40.20 40.10 40.30 40.10 41.00 604,449 24,526,397 40.576 4.675 4.663 4.687 4.663 4.768 5,197,546 4.7188 -0.99%
2014-08-29 0 40.60 40.60 40.75 40.40 41.10 1,411,424 57,644,783 40.842 4.722 4.722 4.739 4.698 4.780 12,136,577 4.7497 -0.85%
2014-08-28 0 40.95 40.90 40.95 40.80 41.40 859,651 35,206,201 40.954 4.762 4.756 4.762 4.745 4.815 7,391,982 4.7628 -0.36%
2014-08-27 0 41.10 41.10 41.15 40.65 41.40 930,368 38,231,503 41.093 4.780 4.780 4.786 4.727 4.815 8,000,064 4.7789 0.00%
2014-08-26 0 41.10 41.05 41.35 40.80 41.50 735,550 30,268,010 41.150 4.780 4.774 4.809 4.745 4.826 6,324,860 4.7856 0.00%
2014-08-25 0 41.10 41.00 41.25 40.50 41.35 378,000 15,490,775 40.981 4.780 4.768 4.797 4.710 4.809 3,250,353 4.7659 0.49%
2014-08-22 0 40.90 40.75 41.05 40.70 41.20 920,326 37,664,041 40.925 4.756 4.739 4.774 4.733 4.791 7,913,715 4.7593 0.00%
2014-08-21 0 40.90 40.90 40.95 40.80 41.65 877,700 36,056,060 41.080 4.756 4.756 4.762 4.745 4.844 7,547,182 4.7774 -2.50%
2014-08-20 0 41.95 41.70 42.00 40.50 42.00 1,905,800 79,312,880 41.617 4.879 4.850 4.884 4.710 4.884 16,387,626 4.8398 2.44%
2014-08-19 0 40.95 40.85 41.00 39.50 41.00 1,487,000 59,827,975 40.234 4.762 4.751 4.768 4.594 4.768 12,786,441 4.6790 4.07%
2014-08-18 0 39.35 39.30 39.35 39.30 39.95 855,000 33,710,268 39.427 4.576 4.570 4.576 4.570 4.646 7,351,989 4.5852 -1.01%
2014-08-15 0 39.75 39.75 39.80 39.75 40.60 1,213,746 48,502,025 39.961 4.623 4.623 4.629 4.623 4.722 10,436,780 4.6472 -0.75%
2014-08-14 0 40.05 39.90 40.05 39.80 40.40 1,482,000 59,179,525 39.932 4.658 4.640 4.658 4.629 4.698 12,743,447 4.6439 -0.87%
2014-08-13 0 40.40 40.35 40.40 39.70 40.95 2,278,536 91,298,841 40.069 4.698 4.693 4.698 4.617 4.762 19,592,714 4.6598 -0.98%
2014-08-12 0 40.80 40.70 40.80 39.35 40.95 2,307,614 92,796,837 40.213 4.745 4.733 4.745 4.576 4.762 19,842,751 4.6766 3.16%
2014-08-11 0 39.55 39.45 39.60 39.15 39.75 861,374 34,042,954 39.522 4.599 4.588 4.605 4.553 4.623 7,406,797 4.5962 1.41%
2014-08-08 0 39.00 38.75 39.00 38.30 39.15 1,109,000 43,072,950 38.839 4.536 4.506 4.536 4.454 4.553 9,536,088 4.5168 0.00%
2014-08-07 0 39.00 38.85 39.05 38.40 39.20 1,439,526 56,073,475 38.953 4.536 4.518 4.541 4.466 4.559 12,378,221 4.5300 0.65%
2014-08-06 0 38.75 38.70 38.75 38.30 38.80 1,062,058 40,983,460 38.589 4.506 4.501 4.506 4.454 4.512 9,132,442 4.4877 0.26%
2014-08-05 0 38.65 38.40 38.65 38.10 39.20 1,880,067 72,554,857 38.592 4.495 4.466 4.495 4.431 4.559 16,166,352 4.4880 -0.13%
2014-08-04 0 38.70 38.65 38.70 38.65 39.25 912,251 35,480,526 38.893 4.501 4.495 4.501 4.495 4.565 7,844,279 4.5231 -0.64%
2014-08-01 0 38.95 38.85 38.95 38.50 39.25 2,095,494 81,751,609 39.013 4.530 4.518 4.530 4.477 4.565 18,018,769 4.5370 -1.02%
2014-07-31 0 39.35 39.20 39.40 38.30 39.40 2,977,732 115,557,099 38.807 4.576 4.559 4.582 4.454 4.582 25,604,973 4.5131 1.55%
2014-07-30 0 38.75 38.50 38.75 37.70 38.80 2,549,000 97,939,600 38.423 4.506 4.477 4.506 4.384 4.512 21,918,385 4.4684 2.11%
2014-07-29 0 37.95 38.00 38.15 37.55 38.30 1,693,730 64,118,540 37.856 4.413 4.419 4.437 4.367 4.454 14,564,074 4.4025 0.13%
2014-07-28 0 37.90 37.90 38.10 37.80 38.65 1,151,748 44,105,382 38.294 4.408 4.408 4.431 4.396 4.495 9,903,670 4.4534 -0.79%
2014-07-25 0 38.20 38.15 38.25 37.70 38.50 2,456,016 93,509,825 38.074 4.442 4.437 4.448 4.384 4.477 21,118,832 4.4278 0.39%
2014-07-24 0 38.05 37.70 38.05 36.50 38.05 2,826,796 105,638,674 37.370 4.425 4.384 4.425 4.245 4.425 24,307,102 4.3460 4.53%
2014-07-23 0 36.40 36.35 36.55 35.70 36.50 2,100,077 75,878,473 36.131 4.233 4.227 4.251 4.152 4.245 18,058,178 4.2019 1.53%
2014-07-22 0 35.85 35.75 35.95 34.80 36.15 2,212,626 78,767,006 35.599 4.169 4.158 4.181 4.047 4.204 19,025,966 4.1400 3.61%
2014-07-21 0 34.60 34.60 34.70 34.50 35.40 1,230,000 42,813,425 34.808 4.024 4.024 4.035 4.012 4.117 10,576,545 4.0480 0.29%
2014-07-18 0 34.50 34.40 34.50 34.35 34.85 1,349,412 46,614,853 34.545 4.012 4.001 4.012 3.995 4.053 11,603,347 4.0174 -1.00%
2014-07-17 0 34.85 34.75 34.90 34.65 35.70 2,182,050 76,772,050 35.183 4.053 4.041 4.059 4.030 4.152 18,763,049 4.0917 -1.83%
2014-07-16 0 35.50 35.40 35.50 34.15 35.55 3,777,962 131,680,487 34.855 4.128 4.117 4.128 3.971 4.134 32,486,004 4.0535 4.26%
2014-07-15 0 34.05 34.00 34.05 33.25 34.30 3,138,400 106,438,360 33.915 3.960 3.954 3.960 3.867 3.989 26,986,527 3.9441 3.50%
2014-07-14 0 32.90 32.85 32.90 32.80 33.20 699,455 23,045,990 32.948 3.826 3.820 3.826 3.814 3.861 6,014,486 3.8317 -0.15%
2014-07-11 0 32.95 32.95 33.00 32.85 33.05 533,287 17,581,546 32.968 3.832 3.832 3.838 3.820 3.844 4,585,637 3.8340 -0.45%
2014-07-10 0 33.10 33.00 33.20 32.70 33.25 755,429 24,898,294 32.959 3.849 3.838 3.861 3.803 3.867 6,495,796 3.8330 1.07%
2014-07-09 0 32.75 32.70 32.80 32.55 33.00 1,062,223 34,752,912 32.717 3.809 3.803 3.814 3.785 3.838 9,133,861 3.8048 -2.38%
2014-07-08 0 33.55 33.55 33.60 33.25 33.60 1,075,105 35,944,864 33.434 3.902 3.902 3.908 3.867 3.908 9,244,631 3.8882 0.90%
2014-07-07 0 33.25 33.20 33.25 33.00 33.40 494,000 16,415,275 33.229 3.867 3.861 3.867 3.838 3.884 4,247,816 3.8644 -0.30%
2014-07-04 0 33.35 33.20 33.35 33.15 33.55 538,386 17,934,661 33.312 3.878 3.861 3.878 3.855 3.902 4,629,483 3.8740 0.00%
2014-07-03 0 33.35 33.25 33.35 33.20 33.60 984,381 32,878,725 33.400 3.878 3.867 3.878 3.861 3.908 8,464,512 3.8843 -0.15%
2014-07-02 0 33.40 33.35 33.40 32.50 33.40 1,602,427 53,084,860 33.128 3.884 3.878 3.884 3.780 3.884 13,778,977 3.8526 3.25%
2014-06-30 0 32.35 32.40 32.60 32.25 33.25 1,096,295 35,740,335 32.601 3.762 3.768 3.791 3.751 3.867 9,426,840 3.7913 -0.92%
2014-06-27 0 32.65 32.50 32.80 32.45 33.05 422,012 13,812,088 32.729 3.797 3.780 3.814 3.774 3.844 3,628,804 3.8062 0.46%
2014-06-26 0 32.50 32.50 32.75 31.80 32.85 850,086 27,633,871 32.507 3.780 3.780 3.809 3.698 3.820 7,309,734 3.7804 2.69%
2014-06-25 0 31.65 31.65 31.85 31.65 32.10 950,999 30,230,561 31.788 3.681 3.681 3.704 3.681 3.733 8,177,466 3.6968 -0.94%
2014-06-24 0 31.95 31.90 32.05 31.90 32.50 988,902 31,705,650 32.061 3.716 3.710 3.727 3.710 3.780 8,503,387 3.7286 -0.78%
2014-06-23 0 32.20 32.15 32.30 32.10 33.25 1,351,960 44,077,813 32.603 3.745 3.739 3.756 3.733 3.867 11,625,257 3.7916 -1.53%
2014-06-20 0 32.70 32.65 32.70 32.65 33.40 1,836,374 60,547,954 32.971 3.803 3.797 3.803 3.797 3.884 15,790,644 3.8344 -0.46%
2014-06-19 0 32.85 32.80 32.85 32.70 33.15 1,445,000 47,598,300 32.940 3.820 3.814 3.820 3.803 3.855 12,425,291 3.8308 0.15%
2014-06-18 0 32.80 32.75 32.90 32.70 33.45 901,010 29,695,979 32.959 3.814 3.809 3.826 3.803 3.890 7,747,620 3.8329 -0.76%
2014-06-17 0 33.05 32.95 33.10 32.80 33.50 562,222 18,566,642 33.024 3.844 3.832 3.849 3.814 3.896 4,834,444 3.8405 -1.34%
2014-06-16 0 33.50 33.35 33.50 33.10 33.65 599,000 20,046,650 33.467 3.896 3.878 3.896 3.849 3.913 5,150,691 3.8920 0.45%
2014-06-13 0 33.35 33.35 33.45 32.05 33.50 2,708,000 89,766,100 33.148 3.878 3.878 3.890 3.727 3.896 23,285,597 3.8550 3.25%
2014-06-12 0 32.30 32.30 32.35 32.20 32.60 1,010,446 32,707,813 32.370 3.756 3.756 3.762 3.745 3.791 8,688,640 3.7644 -0.46%
2014-06-11 0 32.45 32.45 32.55 32.30 32.75 640,330 20,779,166 32.451 3.774 3.774 3.785 3.756 3.809 5,506,081 3.7739 -0.61%
2014-06-10 0 32.65 32.45 32.70 32.40 32.85 623,158 20,323,335 32.613 3.797 3.774 3.803 3.768 3.820 5,358,422 3.7928 0.77%
2014-06-09 0 32.40 32.40 32.50 32.30 32.75 743,152 24,128,715 32.468 3.768 3.768 3.780 3.756 3.809 6,390,228 3.7759 -0.31%
2014-06-06 0 32.50 32.50 32.70 32.45 32.95 619,000 20,201,100 32.635 3.780 3.780 3.803 3.774 3.832 5,322,668 3.7953 -0.15%
2014-06-05 0 32.55 32.45 32.55 32.10 32.75 766,000 24,937,950 32.556 3.785 3.774 3.785 3.733 3.809 6,586,694 3.7861 1.56%
2014-06-04 0 32.05 32.00 32.20 31.80 32.20 808,411 25,910,193 32.051 3.727 3.721 3.745 3.698 3.745 6,951,378 3.7273 0.63%
2014-06-03 0 31.85 31.80 32.00 31.75 32.45 2,055,737 65,782,168 31.999 3.704 3.698 3.721 3.692 3.774 17,676,906 3.7214 1.59%
2014-05-30 0 31.35 31.20 31.35 31.20 32.10 1,963,606 61,976,137 31.562 3.646 3.628 3.646 3.628 3.733 16,884,689 3.6706 -0.48%
2014-05-29 0 31.50 31.50 31.60 31.00 31.60 1,032,134 32,418,417 31.409 3.663 3.663 3.675 3.605 3.675 8,875,131 3.6527 0.48%
2014-05-28 0 32.00 31.90 32.10 31.90 32.45 1,469,000 47,293,900 32.195 3.646 3.634 3.657 3.634 3.697 12,893,563 3.6680 -0.62%
2014-05-27 0 32.20 32.15 32.30 32.10 33.60 1,665,550 53,996,414 32.420 3.669 3.663 3.680 3.657 3.828 14,618,702 3.6937 -3.16%
2014-05-26 0 33.25 33.20 33.25 33.20 33.65 226,000 7,547,800 33.397 3.788 3.783 3.788 3.783 3.834 1,983,625 3.8051 -0.15%
2014-05-23 0 33.30 33.25 33.30 32.95 33.60 1,080,783 35,996,047 33.306 3.794 3.788 3.794 3.754 3.828 9,486,143 3.7946 1.22%
2014-05-22 0 32.90 32.80 32.95 32.60 33.05 881,316 28,924,266 32.819 3.748 3.737 3.754 3.714 3.765 7,735,400 3.7392 0.30%
2014-05-21 0 32.80 32.80 32.85 32.55 32.85 779,630 25,506,990 32.717 3.737 3.737 3.743 3.709 3.743 6,842,892 3.7275 0.15%
2014-05-20 0 32.75 32.75 32.80 32.30 33.00 900,149 29,361,307 32.618 3.731 3.731 3.737 3.680 3.760 7,900,700 3.7163 0.61%
2014-05-19 0 32.55 32.40 32.55 32.10 32.90 1,963,071 63,926,270 32.564 3.709 3.691 3.709 3.657 3.748 17,230,074 3.7102 -0.76%
2014-05-16 0 32.80 32.70 32.85 32.50 32.95 753,755 24,602,698 32.640 3.737 3.726 3.743 3.703 3.754 6,615,784 3.7188 0.15%
2014-05-15 0 32.75 32.65 32.75 32.50 33.20 779,300 25,557,410 32.795 3.731 3.720 3.731 3.703 3.783 6,839,996 3.7365 -0.30%
2014-05-14 0 32.85 32.80 32.85 32.30 33.20 1,116,007 36,456,083 32.667 3.743 3.737 3.743 3.680 3.783 9,795,307 3.7218 0.92%
2014-05-13 0 32.55 32.35 32.55 31.90 32.60 931,959 30,065,385 32.260 3.709 3.686 3.709 3.634 3.714 8,179,899 3.6755 3.17%
2014-05-12 0 31.55 31.55 31.60 31.00 31.95 1,171,802 36,999,505 31.575 3.595 3.595 3.600 3.532 3.640 10,285,026 3.5974 1.12%
2014-05-09 0 31.20 31.15 31.30 30.85 31.45 715,089 22,296,632 31.180 3.555 3.549 3.566 3.515 3.583 6,276,409 3.5525 0.65%
2014-05-08 0 31.00 30.90 31.05 30.85 32.20 1,418,944 44,120,985 31.094 3.532 3.521 3.538 3.515 3.669 12,454,216 3.5427 -2.82%
2014-05-07 0 31.90 31.70 32.05 30.80 32.05 1,597,526 50,138,853 31.385 3.634 3.612 3.652 3.509 3.652 14,021,649 3.5758 1.75%
2014-05-05 0 31.35 31.35 31.40 30.90 32.10 813,063 25,450,480 31.302 3.572 3.572 3.577 3.521 3.657 7,136,337 3.5663 -1.57%
2014-05-02 0 31.85 31.80 32.00 31.75 32.30 842,111 26,865,416 31.902 3.629 3.623 3.646 3.617 3.680 7,391,294 3.6347 -0.16%
2014-04-30 0 31.90 31.75 32.00 31.55 32.30 712,109 22,653,529 31.812 3.634 3.617 3.646 3.595 3.680 6,250,253 3.6244 -0.62%
2014-04-29 0 32.10 32.05 32.20 31.70 32.40 693,828 22,202,948 32.001 3.657 3.652 3.669 3.612 3.691 6,089,799 3.6459 0.63%
2014-04-28 0 31.90 31.95 32.00 31.20 32.45 734,135 23,291,540 31.727 3.634 3.640 3.646 3.555 3.697 6,443,578 3.6147 -1.09%
2014-04-25 0 32.25 32.20 32.35 31.70 32.50 1,705,697 54,794,352 32.124 3.674 3.669 3.686 3.612 3.703 14,971,076 3.6600 0.16%
2014-04-24 0 32.20 32.15 32.25 32.05 32.90 929,890 30,025,074 32.289 3.669 3.663 3.674 3.652 3.748 8,161,739 3.6788 -0.77%
2014-04-23 0 32.45 32.40 32.60 32.30 33.20 1,053,651 34,402,958 32.651 3.697 3.691 3.714 3.680 3.783 9,248,002 3.7200 -1.52%
2014-04-22 0 32.95 32.85 33.00 32.60 33.40 501,366 16,505,395 32.921 3.754 3.743 3.760 3.714 3.805 4,400,540 3.7508 -1.49%
2014-04-17 0 33.45 33.25 33.45 32.50 33.65 558,868 18,614,137 33.307 3.811 3.788 3.811 3.703 3.834 4,905,241 3.7947 2.92%
2014-04-16 0 32.50 32.45 32.65 32.45 33.95 930,430 30,729,013 33.027 3.703 3.697 3.720 3.697 3.868 8,166,479 3.7628 -2.99%
2014-04-15 0 33.50 33.40 33.60 33.30 34.30 1,042,295 34,963,179 33.544 3.817 3.805 3.828 3.794 3.908 9,148,329 3.8218 -1.47%
2014-04-14 0 34.00 34.00 34.10 32.60 34.10 1,240,000 41,788,450 33.700 3.874 3.874 3.885 3.714 3.885 10,883,606 3.8396 3.34%
2014-04-11 0 32.90 32.75 32.95 32.65 33.20 1,909,375 62,745,436 32.862 3.748 3.731 3.754 3.720 3.783 16,758,779 3.7440 0.92%
2014-04-10 0 32.60 32.55 32.60 32.05 33.10 1,311,305 42,689,143 32.555 3.714 3.709 3.714 3.652 3.771 11,509,458 3.7090 -0.15%
2014-04-09 0 32.65 32.60 32.90 32.60 33.15 1,395,384 45,861,684 32.867 3.720 3.714 3.748 3.714 3.777 12,247,428 3.7446 -0.15%
2014-04-08 0 32.70 32.70 32.75 32.50 32.80 982,406 32,047,008 32.621 3.726 3.726 3.731 3.703 3.737 8,622,678 3.7166 0.77%
2014-04-07 0 32.45 32.40 32.45 32.05 32.65 851,388 27,630,989 32.454 3.697 3.691 3.697 3.652 3.720 7,472,719 3.6976 -0.76%
2014-04-04 0 32.70 32.60 32.70 31.30 32.70 2,301,135 74,074,336 32.190 3.726 3.714 3.726 3.566 3.726 20,197,296 3.6675 3.32%
2014-04-03 0 31.65 31.65 31.75 31.40 32.00 2,522,167 79,948,464 31.698 3.606 3.606 3.617 3.577 3.646 22,137,317 3.6115 -1.40%
2014-04-02 0 32.10 32.05 32.15 31.40 32.15 1,453,841 46,266,068 31.823 3.657 3.652 3.663 3.577 3.663 12,760,511 3.6257 3.55%
2014-04-01 0 31.00 30.85 31.00 30.25 31.10 1,872,866 57,665,142 30.790 3.532 3.515 3.532 3.446 3.543 16,438,336 3.5080 2.31%
2014-03-31 0 30.30 30.25 30.45 29.85 30.45 1,715,540 51,648,237 30.106 3.452 3.446 3.469 3.401 3.469 15,057,469 3.4301 0.83%
2014-03-28 0 30.05 30.00 30.10 29.10 30.10 834,000 24,747,950 29.674 3.424 3.418 3.429 3.315 3.429 7,320,103 3.3808 1.69%
2014-03-27 0 29.55 29.30 29.60 29.30 29.90 664,970 19,679,571 29.595 3.367 3.338 3.372 3.338 3.407 5,836,509 3.3718 1.37%
2014-03-26 0 29.15 29.10 29.35 29.10 30.00 538,683 15,894,550 29.506 3.321 3.315 3.344 3.315 3.418 4,728,076 3.3617 -3.16%
2014-03-25 0 30.10 30.00 30.15 28.90 30.15 1,732,683 51,387,811 29.658 3.429 3.418 3.435 3.293 3.435 15,207,935 3.3790 1.52%
2014-03-24 0 29.65 29.60 29.75 28.75 29.80 1,076,922 31,536,803 29.284 3.378 3.372 3.390 3.276 3.395 9,452,254 3.3364 3.67%
2014-03-21 0 28.60 28.60 28.65 27.65 28.70 1,855,400 52,690,425 28.398 3.258 3.258 3.264 3.150 3.270 16,285,035 3.2355 1.24%
2014-03-20 0 28.25 28.05 28.25 27.90 29.35 1,208,000 34,234,574 28.340 3.219 3.196 3.219 3.179 3.344 10,602,739 3.2288 -3.75%
2014-03-19 0 29.35 29.15 29.40 28.70 29.40 470,000 13,661,500 29.067 3.344 3.321 3.350 3.270 3.350 4,125,238 3.3117 1.21%
2014-03-18 0 29.00 28.90 29.00 28.55 29.25 507,261 14,640,894 28.863 3.304 3.293 3.304 3.253 3.333 4,452,281 3.2884 1.22%
2014-03-17 0 28.65 28.65 28.75 27.90 28.95 1,314,800 37,296,875 28.367 3.264 3.264 3.276 3.179 3.298 11,540,134 3.2319 -0.52%
2014-03-14 0 28.80 28.85 29.00 28.65 29.70 2,455,843 71,318,937 29.041 3.281 3.287 3.304 3.264 3.384 21,555,184 3.3087 -2.87%
2014-03-13 0 29.65 29.65 29.85 29.65 30.45 1,239,562 37,121,973 29.948 3.378 3.378 3.401 3.378 3.469 10,879,762 3.4120 -1.33%
2014-03-12 0 30.05 29.95 30.15 29.85 31.10 2,021,183 61,054,774 30.207 3.424 3.412 3.435 3.401 3.543 17,740,129 3.4416 -3.69%
2014-03-11 0 31.20 31.00 31.20 30.90 31.50 734,220 22,929,294 31.229 3.555 3.532 3.555 3.521 3.589 6,444,324 3.5581 0.32%
2014-03-10 0 31.10 30.90 31.10 30.55 31.10 611,642 18,845,132 30.811 3.543 3.521 3.543 3.481 3.543 5,368,444 3.5104 -0.32%
2014-03-07 0 31.20 31.00 31.20 30.75 31.40 504,410 15,677,574 31.081 3.555 3.532 3.555 3.503 3.577 4,427,258 3.5411 0.81%
2014-03-06 0 30.95 30.90 31.00 30.70 31.35 599,722 18,529,648 30.897 3.526 3.521 3.532 3.498 3.572 5,263,821 3.5202 0.32%
2014-03-05 0 30.85 30.80 30.85 30.80 31.60 623,860 19,443,726 31.167 3.515 3.509 3.515 3.509 3.600 5,475,683 3.5509 -1.44%
2014-03-04 0 31.30 31.25 31.40 31.25 31.75 480,810 15,084,117 31.372 3.566 3.560 3.577 3.560 3.617 4,220,118 3.5743 -1.57%
2014-03-03 0 31.80 31.60 31.85 31.10 31.85 742,836 23,514,258 31.655 3.623 3.600 3.629 3.543 3.629 6,519,947 3.6065 0.47%
2014-02-28 0 31.65 31.50 31.80 31.45 31.90 1,018,000 32,157,275 31.589 3.606 3.589 3.623 3.583 3.634 8,935,090 3.5990 -0.16%
2014-02-27 0 31.70 31.50 31.70 31.15 31.75 722,329 22,689,521 31.412 3.612 3.589 3.612 3.549 3.617 6,339,955 3.5788 0.48%
2014-02-26 0 31.55 31.40 31.55 31.20 31.80 663,872 20,847,286 31.403 3.595 3.577 3.595 3.555 3.623 5,826,872 3.5778 -1.10%
2014-02-25 0 31.90 31.80 31.90 31.70 32.30 469,000 14,944,190 31.864 3.634 3.623 3.634 3.612 3.680 4,116,461 3.6303 -0.31%
2014-02-24 0 32.00 31.85 32.00 31.75 32.75 1,208,900 38,841,505 32.130 3.646 3.629 3.646 3.617 3.731 10,610,639 3.6606 -1.39%
2014-02-21 0 32.45 32.40 32.50 32.35 32.95 852,900 27,705,105 32.483 3.697 3.691 3.703 3.686 3.754 7,485,990 3.7009 -0.76%
2014-02-20 0 32.70 32.50 32.75 32.10 32.85 1,036,774 33,649,174 32.456 3.726 3.703 3.731 3.657 3.743 9,099,871 3.6978 -0.15%
2014-02-19 0 32.75 32.75 32.80 32.50 32.85 677,638 22,165,846 32.710 3.731 3.731 3.737 3.703 3.743 5,947,698 3.7268 0.77%
2014-02-18 0 32.50 32.50 32.55 32.30 32.90 337,903 10,982,983 32.503 3.703 3.703 3.709 3.680 3.748 2,965,809 3.7032 -0.31%
2014-02-17 0 32.60 32.55 32.65 32.50 32.85 255,000 8,312,660 32.599 3.714 3.709 3.720 3.703 3.743 2,238,161 3.7141 0.46%
2014-02-14 0 32.45 32.40 32.55 32.35 32.95 681,000 22,207,210 32.610 3.697 3.691 3.709 3.686 3.754 5,977,206 3.7153 -0.31%
2014-02-13 0 32.55 32.50 32.55 32.30 33.40 1,142,537 37,332,302 32.675 3.709 3.703 3.709 3.680 3.805 10,028,164 3.7227 -0.46%
2014-02-12 0 32.70 32.65 32.75 31.60 32.80 1,316,182 42,693,693 32.438 3.726 3.720 3.731 3.600 3.737 11,552,264 3.6957 2.51%
2014-02-11 0 31.90 31.85 32.00 31.15 32.25 1,054,352 33,618,345 31.885 3.634 3.629 3.646 3.549 3.674 9,254,155 3.6328 1.75%
2014-02-10 0 31.35 31.20 31.35 31.00 31.65 711,400 22,265,120 31.298 3.572 3.555 3.572 3.532 3.606 6,244,030 3.5658 0.00%
2014-02-07 0 31.35 31.15 31.35 31.05 31.55 1,050,636 32,917,252 31.331 3.572 3.549 3.572 3.538 3.595 9,221,539 3.5696 0.80%
2014-02-06 0 31.10 31.10 31.15 30.30 31.15 533,286 16,464,890 30.874 3.543 3.543 3.549 3.452 3.549 4,680,706 3.5176 2.30%
2014-02-05 0 30.40 30.40 30.55 30.25 31.10 1,336,941 40,846,738 30.552 3.464 3.464 3.481 3.446 3.543 11,734,467 3.4809 -0.49%
2014-02-04 0 30.55 30.50 30.75 30.45 32.20 1,067,119 32,992,689 30.918 3.481 3.475 3.503 3.469 3.669 9,366,212 3.5225 -3.32%
2014-01-30 0 31.60 31.50 31.70 31.35 31.70 733,286 23,164,037 31.589 3.600 3.589 3.612 3.572 3.612 6,436,126 3.5991 -1.40%
2014-01-29 0 32.05 32.00 32.10 31.50 32.35 578,421 18,464,819 31.923 3.652 3.646 3.657 3.589 3.686 5,076,860 3.6371 0.00%
2014-01-28 0 32.05 32.00 32.05 31.65 32.15 1,089,698 34,860,421 31.991 3.652 3.646 3.652 3.606 3.663 9,564,390 3.6448 0.63%
2014-01-27 0 31.85 31.80 31.90 31.40 31.90 1,073,902 33,978,623 31.640 3.629 3.623 3.634 3.577 3.634 9,425,747 3.6049 -1.70%
2014-01-24 0 32.40 32.35 32.55 32.25 33.55 1,157,080 37,649,796 32.539 3.691 3.686 3.709 3.674 3.822 10,155,809 3.7072 -2.85%
2014-01-23 0 33.35 33.25 33.40 33.20 34.30 977,139 32,761,087 33.528 3.800 3.788 3.805 3.783 3.908 8,576,449 3.8199 -3.19%
2014-01-22 0 34.45 34.35 34.55 34.05 34.65 772,902 26,604,060 34.421 3.925 3.914 3.936 3.879 3.948 6,783,840 3.9217 -0.72%
2014-01-21 0 34.70 34.50 34.70 34.40 34.80 245,034 8,471,925 34.574 3.953 3.931 3.953 3.919 3.965 2,150,688 3.9392 0.43%
2014-01-20 0 34.55 34.40 34.60 34.30 35.00 254,175 8,776,232 34.528 3.936 3.919 3.942 3.908 3.988 2,230,920 3.9339 -1.00%
2014-01-17 0 34.90 34.60 34.90 34.05 34.90 844,914 29,220,531 34.584 3.976 3.942 3.976 3.879 3.976 7,415,896 3.9403 1.60%
2014-01-16 0 34.35 34.30 34.35 34.30 34.70 1,096,200 37,780,065 34.465 3.914 3.908 3.914 3.908 3.953 9,621,459 3.9266 -0.72%
2014-01-15 0 34.60 34.55 34.60 34.50 35.90 1,617,336 56,747,515 35.087 3.942 3.936 3.942 3.931 4.090 14,195,523 3.9976 -2.54%
2014-01-14 0 35.50 35.45 35.70 35.40 35.90 540,372 19,246,130 35.616 4.045 4.039 4.067 4.033 4.090 4,742,900 4.0579 -1.66%
2014-01-13 0 36.10 36.05 36.15 35.75 36.80 636,007 22,973,114 36.121 4.113 4.107 4.119 4.073 4.193 5,582,298 4.1154 -1.37%
2014-01-10 0 36.60 36.40 36.65 35.05 36.95 1,681,300 60,912,082 36.229 4.170 4.147 4.176 3.993 4.210 14,756,941 4.1277 3.83%
2014-01-09 0 35.25 35.20 35.35 34.25 35.50 984,413 34,498,401 35.045 4.016 4.010 4.028 3.902 4.045 8,640,293 3.9927 1.88%
2014-01-08 0 34.60 34.60 34.65 34.05 34.65 1,451,560 49,880,350 34.363 3.942 3.942 3.948 3.879 3.948 12,740,490 3.9151 0.87%
2014-01-07 0 34.30 34.15 34.30 34.05 34.40 1,221,306 41,806,021 34.231 3.908 3.891 3.908 3.879 3.919 10,719,527 3.9000 -0.58%
2014-01-06 0 34.50 34.40 34.65 34.40 35.10 1,162,028 40,263,953 34.650 3.931 3.919 3.948 3.919 3.999 10,199,238 3.9477 -1.71%
2014-01-03 0 35.10 35.00 35.15 34.85 35.40 369,441 12,936,006 35.015 3.999 3.988 4.005 3.971 4.033 3,242,621 3.9894 -1.68%
2014-01-02 0 35.70 35.55 35.75 35.40 35.75 227,003 8,074,732 35.571 4.067 4.050 4.073 4.033 4.073 1,992,428 4.0527 0.14%
2013-12-31 0 35.65 35.45 35.65 35.30 35.70 159,021 5,652,709 35.547 4.062 4.039 4.062 4.022 4.067 1,395,744 4.0500 1.13%
2013-12-30 0 35.25 35.25 35.50 35.25 36.30 202,000 7,157,625 35.434 4.016 4.016 4.045 4.016 4.136 1,772,975 4.0371 -1.40%
2013-12-27 0 35.75 35.75 35.85 35.40 36.00 433,000 15,431,400 35.638 4.073 4.073 4.084 4.033 4.102 3,800,485 4.0604 -0.28%
2013-12-24 0 35.85 35.75 35.95 35.50 35.90 129,463 4,628,757 35.754 4.084 4.073 4.096 4.045 4.090 1,136,310 4.0735 0.84%
2013-12-23 0 35.55 35.45 35.55 35.20 35.65 467,019 16,559,860 35.459 4.050 4.039 4.050 4.010 4.062 4,099,073 4.0399 1.43%
2013-12-20 0 35.05 34.90 35.10 34.80 35.65 621,438 21,777,867 35.044 3.993 3.976 3.999 3.965 4.062 5,454,425 3.9927 -0.28%
2013-12-19 0 35.15 35.00 35.20 34.90 36.70 831,672 29,599,254 35.590 4.005 3.988 4.010 3.976 4.181 7,299,670 4.0549 -1.68%
2013-12-18 0 35.75 35.70 35.80 35.70 36.30 725,815 26,116,242 35.982 4.073 4.067 4.079 4.067 4.136 6,370,552 4.0995 -0.56%
2013-12-17 0 35.95 35.90 36.05 35.85 36.40 753,334 27,233,247 36.150 4.096 4.090 4.107 4.084 4.147 6,612,089 4.1187 0.42%
2013-12-16 0 35.80 35.80 35.90 35.65 36.05 364,000 13,041,600 35.829 4.079 4.079 4.090 4.062 4.107 3,194,865 4.0821 -0.28%
2013-12-13 0 35.90 35.80 36.10 35.00 36.10 1,006,236 35,974,581 35.752 4.090 4.079 4.113 3.988 4.113 8,831,836 4.0733 0.98%
2013-12-12 0 35.55 35.55 35.75 35.50 35.95 525,054 18,743,598 35.698 4.050 4.050 4.073 4.045 4.096 4,608,452 4.0672 -1.11%
2013-12-11 0 35.95 35.70 35.95 35.65 36.30 850,264 30,522,889 35.898 4.096 4.067 4.096 4.062 4.136 7,462,854 4.0900 -1.37%
2013-12-10 0 36.45 36.25 36.50 35.85 36.55 1,028,000 37,337,309 36.320 4.153 4.130 4.159 4.084 4.164 9,022,861 4.1381 1.39%
2013-12-09 0 35.95 35.85 35.95 35.80 36.55 1,377,768 49,788,032 36.137 4.096 4.084 4.096 4.079 4.164 12,092,810 4.1172 -1.51%
2013-12-06 0 36.50 36.35 36.50 36.05 36.70 857,534 31,243,460 36.434 4.159 4.141 4.159 4.107 4.181 7,526,663 4.1510 -0.14%
2013-12-05 0 36.55 36.50 36.60 36.50 37.05 686,356 25,199,255 36.715 4.164 4.159 4.170 4.159 4.221 6,024,217 4.1830 -1.35%
2013-12-04 0 37.05 37.00 37.05 37.00 37.65 607,000 22,575,750 37.192 4.221 4.216 4.221 4.216 4.290 5,327,701 4.2374 -1.07%
2013-12-03 0 37.45 37.30 37.55 37.30 37.75 414,800 15,555,942 37.502 4.267 4.250 4.278 4.250 4.301 3,640,742 4.2727 -0.40%
2013-12-02 0 37.60 37.55 37.70 37.55 38.20 585,000 22,128,250 37.826 4.284 4.278 4.295 4.278 4.352 5,134,605 4.3096 -0.40%
2013-11-29 0 37.75 37.75 37.95 37.65 38.10 631,698 23,947,308 37.909 4.301 4.301 4.324 4.290 4.341 5,544,478 4.3191 -0.13%
2013-11-28 0 37.80 37.75 37.80 37.75 38.00 559,383 21,197,590 37.895 4.307 4.301 4.307 4.301 4.329 4,909,762 4.3174 0.40%
2013-11-27 0 37.65 37.60 37.75 37.35 37.80 780,981 29,402,389 37.648 4.290 4.284 4.301 4.255 4.307 6,854,750 4.2893 0.13%
2013-11-26 0 37.60 37.65 37.95 37.35 37.95 1,501,120 56,541,312 37.666 4.284 4.290 4.324 4.255 4.324 13,175,483 4.2914 0.40%
2013-11-25 0 37.45 37.45 37.50 37.45 38.00 522,939 19,711,862 37.694 4.267 4.267 4.272 4.267 4.329 4,589,889 4.2946 -0.93%
2013-11-22 0 37.80 37.70 37.80 37.60 37.90 1,047,000 39,515,875 37.742 4.307 4.295 4.307 4.284 4.318 9,189,626 4.3001 0.67%
2013-11-21 0 37.55 37.55 37.70 37.50 37.95 1,663,800 62,708,620 37.690 4.278 4.278 4.295 4.272 4.324 14,603,342 4.2941 -0.13%
2013-11-20 0 37.60 37.60 37.75 37.60 38.35 1,413,129 53,576,913 37.914 4.284 4.284 4.301 4.284 4.369 12,403,177 4.3196 -1.18%
2013-11-19 0 38.05 37.95 38.15 37.95 38.40 718,000 27,391,175 38.149 4.335 4.324 4.347 4.324 4.375 6,301,959 4.3465 -0.52%
2013-11-18 0 38.25 38.25 38.40 38.20 38.75 753,651 28,947,258 38.409 4.358 4.358 4.375 4.352 4.415 6,614,872 4.3761 0.26%
2013-11-15 0 38.15 38.15 38.25 38.10 38.40 540,434 20,634,065 38.181 4.347 4.347 4.358 4.341 4.375 4,743,444 4.3500 0.00%
2013-11-14 0 38.15 38.00 38.35 37.75 38.55 495,797 18,915,154 38.151 4.347 4.329 4.369 4.301 4.392 4,351,661 4.3467 0.39%
2013-11-13 0 38.00 37.90 38.20 37.90 38.50 577,933 22,031,104 38.121 4.329 4.318 4.352 4.318 4.386 5,072,577 4.3432 -1.43%
2013-11-12 0 38.55 38.40 38.55 38.00 38.80 663,900 25,561,720 38.502 4.392 4.375 4.392 4.329 4.421 5,827,118 4.3867 0.92%
2013-11-11 0 38.20 38.00 38.25 37.55 38.40 307,085 11,637,347 37.896 4.352 4.329 4.358 4.278 4.375 2,695,316 4.3176 -0.26%
2013-11-08 0 38.30 38.00 38.35 37.60 38.35 468,796 17,846,248 38.068 4.364 4.329 4.369 4.284 4.369 4,114,670 4.3372 0.52%
2013-11-07 0 38.10 37.90 38.15 37.35 38.25 804,650 30,405,768 37.788 4.341 4.318 4.347 4.255 4.358 7,062,495 4.3052 -0.26%
2013-11-06 0 38.20 38.10 38.25 37.90 38.50 985,535 37,667,850 38.221 4.352 4.341 4.358 4.318 4.386 8,650,141 4.3546 0.13%
2013-11-05 0 38.15 38.10 38.40 37.85 38.80 823,282 31,411,736 38.154 4.347 4.341 4.375 4.312 4.421 7,226,030 4.3470 -1.55%
2013-11-04 0 38.75 38.50 38.80 38.35 39.40 832,000 32,233,050 38.742 4.415 4.386 4.421 4.369 4.489 7,302,549 4.4139 -0.90%
2013-11-01 0 39.10 39.00 39.10 39.00 39.85 348,908 13,703,091 39.274 4.455 4.443 4.455 4.443 4.540 3,062,401 4.4746 -1.26%
2013-10-31 0 39.60 39.25 39.65 38.85 39.70 1,047,804 41,335,912 39.450 4.512 4.472 4.517 4.426 4.523 9,196,682 4.4947 1.02%
2013-10-30 0 39.20 39.05 39.25 38.65 39.20 723,000 28,153,300 38.940 4.466 4.449 4.472 4.404 4.466 6,345,845 4.4365 1.03%
2013-10-29 0 38.80 38.80 38.90 38.70 39.65 894,251 34,790,727 38.905 4.421 4.421 4.432 4.409 4.517 7,848,932 4.4325 -1.90%
2013-10-28 0 39.55 39.45 39.70 39.15 39.70 621,868 24,555,434 39.487 4.506 4.495 4.523 4.460 4.523 5,458,199 4.4988 1.02%
2013-10-25 0 39.15 39.00 39.25 39.00 39.60 471,284 18,490,846 39.235 4.460 4.443 4.472 4.443 4.512 4,136,508 4.4702 -0.38%
2013-10-24 0 39.30 39.30 39.50 39.25 40.25 728,912 28,756,460 39.451 4.478 4.478 4.500 4.472 4.586 6,397,735 4.4948 -1.75%
2013-10-23 0 40.00 39.90 40.15 39.90 40.50 1,095,339 44,038,756 40.206 4.557 4.546 4.574 4.546 4.614 9,613,902 4.5807 -0.74%
2013-10-22 0 40.30 40.30 40.40 39.35 40.40 1,263,041 50,570,337 40.039 4.591 4.591 4.603 4.483 4.603 11,085,840 4.5617 2.68%
2013-10-21 0 39.25 39.25 39.50 39.25 40.00 1,652,000 65,353,125 39.560 4.472 4.472 4.500 4.472 4.557 14,499,772 4.5072 -0.63%
2013-10-18 0 39.50 39.40 39.55 39.40 39.80 1,057,000 41,839,150 39.583 4.500 4.489 4.506 4.489 4.535 9,277,397 4.5098 -0.38%
2013-10-17 0 39.65 39.55 39.70 39.55 40.00 628,000 24,929,195 39.696 4.517 4.506 4.523 4.506 4.557 5,512,020 4.5227 -0.38%
2013-10-16 0 39.80 39.65 39.85 39.55 40.20 776,625 30,903,063 39.791 4.535 4.517 4.540 4.506 4.580 6,816,517 4.5336 -1.24%
2013-10-15 0 40.30 40.25 40.40 40.05 40.50 731,037 29,507,508 40.364 4.591 4.586 4.603 4.563 4.614 6,416,386 4.5988 0.75%
2013-10-11 0 40.00 40.00 40.25 39.95 40.60 644,132 25,919,008 40.239 4.557 4.557 4.586 4.552 4.626 5,653,612 4.5845 0.88%
2013-10-10 0 39.65 39.60 39.80 39.55 40.50 744,788 29,621,289 39.771 4.517 4.512 4.535 4.506 4.614 6,537,080 4.5313 -1.73%
2013-10-09 0 40.35 40.30 40.45 39.40 40.55 1,042,346 41,879,548 40.178 4.597 4.591 4.609 4.489 4.620 9,148,777 4.5776 1.77%
2013-10-08 0 39.65 39.65 39.80 39.60 40.25 1,338,918 53,387,576 39.874 4.517 4.517 4.535 4.512 4.586 11,751,820 4.5429 -0.87%
2013-10-07 0 40.00 39.95 40.05 39.70 40.15 581,025 23,195,876 39.922 4.557 4.552 4.563 4.523 4.574 5,099,716 4.5485 -0.37%
2013-10-04 0 40.15 40.10 40.20 40.05 40.55 931,132 37,428,955 40.197 4.574 4.569 4.580 4.563 4.620 8,172,640 4.5798 -0.86%
2013-10-03 0 40.50 40.50 40.60 40.45 41.20 509,422 20,705,564 40.645 4.614 4.614 4.626 4.609 4.694 4,471,249 4.6308 -0.74%
2013-10-02 0 40.80 40.70 40.95 40.65 41.20 800,310 32,712,480 40.875 4.648 4.637 4.666 4.631 4.694 7,024,402 4.6570 -0.85%
2013-09-30 0 41.15 40.85 41.20 40.30 41.20 1,246,778 50,894,544 40.821 4.688 4.654 4.694 4.591 4.694 10,943,098 4.6508 0.49%
2013-09-27 0 40.95 40.70 40.95 40.55 41.00 601,802 24,534,401 40.768 4.666 4.637 4.666 4.620 4.671 5,282,077 4.6448 0.86%
2013-09-26 0 40.60 40.65 40.75 40.45 41.15 1,356,520 55,452,168 40.878 4.626 4.631 4.643 4.609 4.688 11,906,314 4.6574 -1.81%
2013-09-25 0 41.35 41.10 41.35 40.95 41.85 615,385 25,412,453 41.295 4.711 4.683 4.711 4.666 4.768 5,401,297 4.7049 -0.96%
2013-09-24 0 41.75 41.65 41.95 41.20 41.95 1,263,189 52,538,369 41.592 4.757 4.745 4.779 4.694 4.779 11,087,139 4.7387 1.09%
2013-09-23 0 41.30 41.30 41.40 41.20 42.05 604,585 25,029,029 41.399 4.705 4.705 4.717 4.694 4.791 5,306,504 4.7167 -1.67%
2013-09-19 0 42.00 41.95 42.20 40.60 42.30 2,035,151 85,015,454 41.774 4.785 4.779 4.808 4.626 4.819 17,862,728 4.7594 4.61%
2013-09-18 0 40.15 40.10 40.35 39.90 40.50 918,274 36,913,815 40.199 4.574 4.569 4.597 4.546 4.614 8,059,784 4.5800 0.00%
2013-09-17 0 40.50 40.50 40.60 40.50 41.10 914,708 37,271,823 40.747 4.574 4.574 4.586 4.574 4.642 8,098,472 4.6023 -1.10%
2013-09-16 0 40.95 40.80 41.00 40.40 41.00 586,000 23,914,325 40.809 4.625 4.608 4.631 4.563 4.631 5,188,218 4.6094 1.11%
2013-09-13 0 40.50 40.45 40.60 40.40 40.80 1,219,000 49,504,674 40.611 4.574 4.569 4.586 4.563 4.608 10,792,556 4.5869 -0.49%
2013-09-12 0 40.70 40.60 41.00 40.60 41.90 1,174,158 48,252,411 41.095 4.597 4.586 4.631 4.586 4.733 10,395,542 4.6416 -3.10%
2013-09-11 0 42.00 41.70 42.05 41.30 42.55 700,276 29,263,639 41.789 4.744 4.710 4.749 4.665 4.806 6,199,974 4.7200 -0.59%
2013-09-10 0 42.25 42.10 42.30 41.90 42.35 753,969 31,762,353 42.127 4.772 4.755 4.778 4.733 4.783 6,675,351 4.7582 1.20%
2013-09-09 0 41.75 41.75 42.00 41.05 42.00 1,150,400 48,144,518 41.850 4.716 4.716 4.744 4.637 4.744 10,185,198 4.7269 1.83%
2013-09-06 0 41.00 40.85 41.15 40.65 41.45 722,082 29,544,087 40.915 4.631 4.614 4.648 4.591 4.682 6,393,036 4.6213 -0.73%
2013-09-05 0 41.30 41.10 41.30 40.15 41.35 813,884 33,340,855 40.965 4.665 4.642 4.665 4.535 4.670 7,205,815 4.6269 2.61%
2013-09-04 0 40.25 40.15 40.25 39.50 40.40 949,533 37,941,105 39.958 4.546 4.535 4.546 4.461 4.563 8,406,799 4.5131 0.00%
2013-09-03 0 40.25 40.10 40.30 39.85 40.45 377,300 15,165,925 40.196 4.546 4.529 4.552 4.501 4.569 3,340,469 4.5401 0.50%
2013-09-02 0 40.05 40.00 40.10 39.60 40.35 818,460 32,707,402 39.962 4.524 4.518 4.529 4.473 4.557 7,246,329 4.5137 1.14%
2013-08-30 0 39.60 39.35 39.70 39.00 39.80 981,935 38,723,913 39.436 4.473 4.445 4.484 4.405 4.495 8,693,674 4.4543 0.89%
2013-08-29 0 39.25 39.10 39.30 38.95 39.55 748,700 29,437,785 39.319 4.433 4.416 4.439 4.399 4.467 6,628,701 4.4410 0.38%
2013-08-28 0 39.10 39.00 39.15 38.80 39.55 723,139 28,280,558 39.108 4.416 4.405 4.422 4.382 4.467 6,402,394 4.4172 -1.76%
2013-08-27 0 39.80 39.80 40.00 39.65 40.80 799,000 31,965,706 40.007 4.495 4.495 4.518 4.478 4.608 7,074,038 4.5187 -2.45%
2013-08-26 0 40.80 40.65 40.85 40.00 41.00 502,006 20,384,259 40.606 4.608 4.591 4.614 4.518 4.631 4,444,568 4.5863 2.00%
2013-08-23 0 40.00 40.00 40.25 39.80 40.55 312,086 12,554,667 40.228 4.518 4.518 4.546 4.495 4.580 2,763,089 4.5437 -0.50%
2013-08-22 0 40.20 40.10 40.25 39.90 40.35 1,204,171 48,346,597 40.149 4.541 4.529 4.546 4.507 4.557 10,661,266 4.5348 0.00%
2013-08-21 0 40.20 40.40 40.45 40.10 40.80 409,566 16,525,315 40.348 4.541 4.563 4.569 4.529 4.608 3,626,140 4.5573 -1.71%
2013-08-20 0 40.90 40.80 41.10 40.80 42.00 577,435 23,838,681 41.284 4.620 4.608 4.642 4.608 4.744 5,112,387 4.6629 -2.39%
2013-08-19 0 41.90 41.75 42.00 41.35 42.05 675,894 28,252,582 41.800 4.733 4.716 4.744 4.670 4.749 5,984,105 4.7213 -0.48%
2013-08-16 0 42.10 41.95 42.15 41.80 42.35 757,845 31,839,219 42.013 4.755 4.738 4.761 4.721 4.783 6,709,668 4.7453 -1.75%
2013-08-15 0 42.85 42.70 42.90 42.40 43.00 898,840 38,450,913 42.778 4.840 4.823 4.845 4.789 4.857 7,957,983 4.8317 0.47%
2013-08-13 0 42.65 42.55 42.80 42.10 42.80 436,699 18,610,657 42.617 4.817 4.806 4.834 4.755 4.834 3,866,365 4.8135 0.71%
2013-08-12 0 42.35 42.25 42.40 41.35 42.45 608,000 25,637,050 42.166 4.783 4.772 4.789 4.670 4.795 5,382,998 4.7626 2.29%
2013-08-09 0 41.40 41.35 41.55 41.20 41.70 186,200 7,710,115 41.408 4.676 4.670 4.693 4.653 4.710 1,648,543 4.6769 0.73%
2013-08-08 0 41.10 41.05 41.25 41.00 41.95 480,000 19,795,425 41.240 4.642 4.637 4.659 4.631 4.738 4,249,735 4.6580 -2.03%
2013-08-07 0 41.95 41.70 42.00 41.70 42.60 893,578 37,443,174 41.903 4.738 4.710 4.744 4.710 4.812 7,911,395 4.7328 -1.41%
2013-08-06 0 42.55 42.35 42.50 41.30 42.55 885,150 37,148,387 41.968 4.806 4.783 4.800 4.665 4.806 7,836,777 4.7403 1.31%
2013-08-05 0 42.00 41.95 42.00 41.85 42.25 801,102 33,633,159 41.984 4.744 4.738 4.744 4.727 4.772 7,092,648 4.7420 0.36%
2013-08-02 0 41.85 41.70 41.90 41.65 42.00 1,430,000 59,608,515 41.684 4.727 4.710 4.733 4.704 4.744 12,660,669 4.7082 0.48%
2013-08-01 0 41.65 41.55 41.70 40.40 41.70 950,001 39,022,632 41.076 4.704 4.693 4.710 4.563 4.710 8,410,943 4.6395 3.09%
2013-07-31 0 40.40 40.35 40.60 40.30 41.25 926,343 37,727,988 40.728 4.563 4.557 4.586 4.552 4.659 8,201,484 4.6001 -1.46%
2013-07-30 0 41.00 41.00 41.30 40.80 41.40 646,873 26,578,278 41.087 4.631 4.631 4.665 4.608 4.676 5,727,164 4.6407 0.49%
2013-07-29 0 40.80 40.65 40.95 40.70 41.75 1,007,000 41,467,622 41.179 4.608 4.591 4.625 4.597 4.716 8,915,590 4.6511 -1.45%
2013-07-26 0 41.40 41.35 41.55 40.65 41.90 1,150,700 47,532,571 41.308 4.676 4.670 4.693 4.591 4.733 10,187,854 4.6656 1.47%
2013-07-25 0 40.80 40.65 40.95 40.15 40.95 885,319 35,964,036 40.623 4.608 4.591 4.625 4.535 4.625 7,838,273 4.5883 0.62%
2013-07-24 0 40.55 40.40 40.50 39.80 40.60 825,624 33,220,133 40.236 4.580 4.563 4.574 4.495 4.586 7,309,757 4.5446 1.25%
2013-07-23 0 40.05 40.05 40.10 38.55 40.20 744,445 29,591,707 39.750 4.524 4.524 4.529 4.354 4.541 6,591,029 4.4897 3.35%
2013-07-22 0 38.75 38.60 38.75 38.45 38.80 338,000 13,053,613 38.620 4.377 4.360 4.377 4.343 4.382 2,992,522 4.3621 0.00%
2013-07-19 0 38.75 38.70 38.90 38.45 38.95 334,886 12,974,984 38.744 4.377 4.371 4.394 4.343 4.399 2,964,952 4.3761 -0.26%
2013-07-18 0 38.85 38.70 38.90 38.45 39.35 1,231,000 47,718,424 38.764 4.388 4.371 4.394 4.343 4.445 10,898,800 4.3783 -1.65%
2013-07-17 0 39.50 39.40 39.55 39.25 39.80 438,000 17,300,000 39.498 4.461 4.450 4.467 4.433 4.495 3,877,883 4.4612 -0.75%
2013-07-16 0 39.80 39.80 39.95 39.80 40.15 726,274 29,069,498 40.026 4.495 4.495 4.512 4.495 4.535 6,430,150 4.5208 -0.50%
2013-07-15 0 40.00 39.95 40.00 39.70 40.20 342,100 13,677,020 39.980 4.518 4.512 4.518 4.484 4.541 3,028,822 4.5156 0.25%
2013-07-12 0 39.90 39.90 40.15 39.50 40.50 869,624 34,661,961 39.859 4.507 4.507 4.535 4.461 4.574 7,699,316 4.5020 -0.75%
2013-07-11 0 40.20 40.20 40.35 40.05 40.65 1,157,676 46,602,644 40.255 4.541 4.541 4.557 4.524 4.591 10,249,617 4.5468 0.50%
2013-07-10 0 40.00 39.90 40.05 39.20 40.20 1,135,500 45,133,687 39.748 4.518 4.507 4.524 4.428 4.541 10,053,279 4.4894 1.27%
2013-07-09 0 39.50 39.15 39.55 38.60 39.65 796,985 31,304,783 39.279 4.461 4.422 4.467 4.360 4.478 7,056,198 4.4365 2.46%
2013-07-08 0 38.55 38.50 38.60 37.75 38.80 936,000 35,708,900 38.151 4.354 4.349 4.360 4.264 4.382 8,286,983 4.3090 -1.41%
2013-07-05 0 39.10 39.05 39.25 38.80 39.55 693,001 27,056,588 39.043 4.416 4.411 4.433 4.382 4.467 6,135,564 4.4098 0.51%
2013-07-04 0 38.90 38.90 38.95 38.70 39.25 258,321 10,084,989 39.041 4.394 4.394 4.399 4.371 4.433 2,287,075 4.4096 -0.13%
2013-07-03 0 38.95 38.85 39.00 38.85 40.75 801,002 31,508,603 39.336 4.399 4.388 4.405 4.388 4.603 7,091,763 4.4430 -3.35%
2013-07-02 0 40.30 40.15 40.30 39.60 41.00 1,645,259 66,094,398 40.173 4.552 4.535 4.552 4.473 4.631 14,566,489 4.5374 3.60%
2013-06-28 0 38.90 38.85 39.25 38.75 39.45 1,039,921 40,663,915 39.103 4.394 4.388 4.433 4.377 4.456 9,207,060 4.4166 -0.13%
2013-06-27 0 38.95 38.80 39.00 38.75 39.45 933,000 36,457,225 39.075 4.399 4.382 4.405 4.377 4.456 8,260,422 4.4135 0.78%
2013-06-26 0 38.65 38.65 38.75 37.80 38.75 1,202,013 46,069,821 38.327 4.365 4.365 4.377 4.269 4.377 10,642,160 4.3290 3.07%
2013-06-25 0 37.50 37.45 37.65 36.45 37.80 1,483,920 55,306,203 37.270 4.236 4.230 4.253 4.117 4.269 13,138,056 4.2096 2.18%
2013-06-24 0 36.70 36.50 36.70 36.45 38.00 960,738 35,409,682 36.857 4.145 4.123 4.145 4.117 4.292 8,506,004 4.1629 -2.78%
2013-06-21 0 37.75 37.75 38.25 37.25 38.45 1,718,189 65,167,859 37.928 4.264 4.264 4.320 4.207 4.343 15,212,183 4.2839 -2.45%
2013-06-20 0 38.70 38.70 38.85 38.70 39.40 674,185 26,310,112 39.025 4.371 4.371 4.388 4.371 4.450 5,968,974 4.4078 -3.01%
2013-06-19 0 39.90 39.80 40.10 39.05 40.40 1,685,132 66,780,531 39.629 4.507 4.495 4.529 4.411 4.563 14,919,509 4.4761 -0.87%
2013-06-18 0 40.25 40.20 40.45 40.00 40.45 758,697 30,543,604 40.258 4.546 4.541 4.569 4.518 4.569 6,717,211 4.5471 -1.35%
2013-06-17 0 40.80 40.70 40.90 39.40 40.90 811,989 32,757,082 40.342 4.608 4.597 4.620 4.450 4.620 7,189,038 4.5565 2.77%
2013-06-14 0 39.70 39.40 39.70 39.15 39.90 1,126,081 44,600,749 39.607 4.484 4.450 4.484 4.422 4.507 9,969,887 4.4735 2.06%
2013-06-13 0 38.90 39.00 39.15 36.15 40.00 1,402,148 54,409,969 38.805 4.394 4.405 4.422 4.083 4.518 12,414,078 4.3829 -2.26%
2013-06-11 0 39.80 39.80 39.90 39.70 40.55 1,385,531 55,321,619 39.928 4.495 4.495 4.507 4.484 4.580 12,266,958 4.5098 -1.97%
2013-06-10 0 40.60 40.55 40.80 40.00 40.85 1,471,772 59,406,863 40.364 4.586 4.580 4.608 4.518 4.614 13,030,502 4.5591 0.74%
2013-06-07 0 40.30 40.20 40.40 40.10 40.75 1,020,422 41,118,581 40.296 4.552 4.541 4.563 4.529 4.603 9,034,423 4.5513 0.00%
2013-06-06 0 40.30 40.30 40.55 40.05 41.40 1,856,000 75,311,525 40.577 4.552 4.552 4.580 4.524 4.676 16,432,309 4.5831 -2.54%
2013-06-05 0 41.35 41.35 41.40 41.05 42.60 2,591,986 107,320,208 41.405 4.670 4.670 4.676 4.637 4.812 22,948,445 4.6766 -3.50%
2013-06-04 0 42.85 42.70 43.00 42.30 43.05 1,659,012 70,729,992 42.634 4.840 4.823 4.857 4.778 4.862 14,688,253 4.8154 1.30%
2013-06-03 0 42.30 42.30 42.40 41.90 43.30 2,730,254 116,534,328 42.683 4.778 4.778 4.789 4.733 4.891 24,172,617 4.8209 -2.76%
2013-05-31 0 43.50 43.75 43.90 42.60 44.05 2,827,246 122,833,706 43.446 4.913 4.941 4.958 4.812 4.975 25,031,347 4.9072 -0.11%
2013-05-30 0 43.55 43.50 43.70 43.00 44.45 1,296,205 56,467,166 43.563 4.919 4.913 4.936 4.857 5.021 11,476,100 4.9204 -0.91%
2013-05-29 0 43.95 43.95 44.00 43.65 46.35 1,624,000 71,988,475 44.328 4.964 4.964 4.970 4.930 5.235 14,378,270 5.0068 -4.56%
2013-05-28 0 46.90 46.80 46.85 46.50 47.20 653,800 30,645,718 46.873 5.201 5.190 5.196 5.157 5.235 5,895,338 5.1983 0.21%
2013-05-27 0 46.80 46.60 46.90 45.55 46.95 902,122 42,028,983 46.589 5.190 5.168 5.201 5.052 5.207 8,134,467 5.1668 2.07%
2013-05-24 0 45.85 45.75 46.00 45.30 46.95 1,308,111 60,176,019 46.002 5.085 5.074 5.101 5.024 5.207 11,795,285 5.1017 -1.61%
2013-05-23 0 46.60 46.35 46.75 46.35 47.45 1,576,707 73,588,523 46.672 5.168 5.140 5.185 5.140 5.262 14,217,224 5.1760 -1.17%
2013-05-22 0 47.15 47.05 47.30 45.90 47.50 1,125,314 52,746,009 46.872 5.229 5.218 5.246 5.090 5.268 10,146,997 5.1982 2.28%
2013-05-21 0 46.10 46.10 46.25 46.10 47.10 1,863,333 86,871,360 46.621 5.113 5.113 5.129 5.113 5.223 16,801,741 5.1704 -0.54%
2013-05-20 0 46.35 46.40 46.45 46.00 46.55 1,485,758 68,895,414 46.371 5.140 5.146 5.151 5.101 5.162 13,397,134 5.1425 1.98%
2013-05-16 0 45.45 45.35 45.65 45.30 46.30 889,942 40,862,280 45.916 5.040 5.029 5.063 5.024 5.135 8,024,639 5.0921 -1.52%
2013-05-15 0 46.15 46.15 46.30 44.75 46.75 2,218,538 101,657,134 45.822 5.118 5.118 5.135 4.963 5.185 20,004,638 5.0817 3.48%
2013-05-14 0 44.60 44.55 44.70 44.35 44.80 1,287,269 57,507,476 44.674 4.946 4.941 4.957 4.918 4.968 11,607,351 4.9544 0.11%
2013-05-13 0 44.55 44.40 44.55 44.05 44.75 916,649 40,859,586 44.575 4.941 4.924 4.941 4.885 4.963 8,265,457 4.9434 0.56%
2013-05-10 0 44.30 44.05 44.45 43.75 44.45 978,000 43,072,800 44.042 4.913 4.885 4.930 4.852 4.930 8,818,662 4.8843 0.11%
2013-05-09 0 44.25 44.05 44.25 43.70 44.25 637,886 28,068,791 44.003 4.907 4.885 4.907 4.846 4.907 5,751,841 4.8800 0.68%
2013-05-08 0 43.95 43.85 43.95 43.50 43.95 835,024 36,551,458 43.773 4.874 4.863 4.874 4.824 4.874 7,529,442 4.8545 0.92%
2013-05-07 0 43.55 43.55 43.70 43.35 43.90 848,360 37,034,974 43.655 4.830 4.830 4.846 4.808 4.869 7,649,693 4.8414 -0.46%
2013-05-06 0 43.75 43.70 43.75 43.50 43.80 453,124 19,811,937 43.723 4.852 4.846 4.852 4.824 4.857 4,085,836 4.8489 0.69%
2013-05-03 0 43.45 43.20 43.45 42.70 43.70 675,149 29,336,740 43.452 4.819 4.791 4.819 4.735 4.846 6,087,843 4.8189 1.76%
2013-05-02 0 42.70 42.70 42.75 42.70 43.55 987,801 42,478,409 43.003 4.735 4.735 4.741 4.735 4.830 8,907,038 4.7691 -1.16%
2013-04-30 0 43.20 43.10 43.35 43.00 43.60 1,557,000 67,368,150 43.268 4.791 4.780 4.808 4.769 4.835 14,039,526 4.7985 -0.35%
2013-04-29 0 43.35 43.35 43.40 43.20 43.80 914,000 39,806,200 43.552 4.808 4.808 4.813 4.791 4.857 8,241,571 4.8299 0.35%
2013-04-26 0 43.20 43.00 43.30 42.75 43.40 606,500 26,195,500 43.191 4.791 4.769 4.802 4.741 4.813 5,468,833 4.7900 0.82%
2013-04-25 0 42.85 42.75 43.00 42.65 43.40 924,632 39,812,508 43.058 4.752 4.741 4.769 4.730 4.813 8,337,440 4.7751 -0.92%
2013-04-24 0 43.25 43.05 43.35 42.30 43.30 1,889,349 81,171,922 42.963 4.796 4.774 4.808 4.691 4.802 17,036,329 4.7646 1.53%
2013-04-23 0 42.60 42.35 42.50 42.00 42.70 856,610 36,324,103 42.404 4.724 4.697 4.713 4.658 4.735 7,724,084 4.7027 0.59%
2013-04-22 0 42.35 42.25 42.40 41.70 42.40 614,648 25,853,831 42.063 4.697 4.686 4.702 4.625 4.702 5,542,303 4.6648 0.95%
2013-04-19 0 41.95 41.80 42.10 40.95 42.10 912,534 38,105,879 41.758 4.652 4.636 4.669 4.541 4.669 8,228,352 4.6310 1.33%
2013-04-18 0 41.40 41.05 41.50 40.95 41.55 1,029,026 42,502,238 41.303 4.591 4.552 4.602 4.541 4.608 9,278,765 4.5806 -0.84%
2013-04-17 0 41.75 41.65 41.95 41.40 42.30 1,085,000 45,367,138 41.813 4.630 4.619 4.652 4.591 4.691 9,783,484 4.6371 -0.12%
2013-04-16 0 41.80 41.70 41.95 40.60 42.00 1,897,348 78,837,622 41.551 4.636 4.625 4.652 4.503 4.658 17,108,456 4.6081 1.95%
2013-04-15 0 41.00 40.85 41.20 40.60 42.00 608,323 24,945,845 41.008 4.547 4.530 4.569 4.503 4.658 5,485,271 4.5478 -1.56%
2013-04-12 0 41.65 41.85 41.90 41.55 42.20 712,344 29,832,862 41.880 4.619 4.641 4.647 4.608 4.680 6,423,232 4.6445 0.00%
2013-04-11 0 41.65 41.55 41.60 41.60 43.00 1,586,879 67,026,315 42.238 4.619 4.608 4.613 4.613 4.769 14,308,946 4.6842 -1.30%
2013-04-10 0 42.20 42.20 42.30 40.75 42.30 1,495,494 62,201,278 41.592 4.680 4.680 4.691 4.519 4.691 13,484,924 4.6127 3.56%
2013-04-09 0 40.75 40.60 40.75 40.35 41.10 767,796 31,212,140 40.652 4.519 4.503 4.519 4.475 4.558 6,923,244 4.5083 0.12%
2013-04-08 0 40.70 40.50 40.85 39.50 40.95 1,536,000 61,648,762 40.136 4.514 4.491 4.530 4.381 4.541 13,850,168 4.4511 0.49%
2013-04-05 0 40.50 40.50 40.55 40.15 41.50 1,569,267 63,622,657 40.543 4.491 4.491 4.497 4.453 4.602 14,150,138 4.4963 -2.64%
2013-04-03 0 41.60 41.50 41.70 41.50 43.20 3,012,142 126,588,969 42.026 4.613 4.602 4.625 4.602 4.791 27,160,594 4.6608 -1.89%
2013-04-02 0 42.40 42.30 42.45 41.35 42.80 2,180,188 91,943,776 42.172 4.702 4.691 4.708 4.586 4.747 19,658,835 4.6770 2.54%
2013-03-28 0 41.35 41.20 41.60 40.05 41.95 2,238,528 91,984,476 41.092 4.586 4.569 4.613 4.442 4.652 20,184,888 4.5571 0.61%
2013-03-27 0 41.10 40.85 41.15 39.35 41.50 2,844,800 115,635,520 40.648 4.558 4.530 4.564 4.364 4.602 25,651,665 4.5079 5.38%
2013-03-26 0 39.00 38.95 39.05 37.85 39.45 1,838,000 71,106,825 38.687 4.325 4.320 4.331 4.198 4.375 16,573,313 4.2904 1.96%
2013-03-25 0 38.25 38.25 38.30 38.00 38.55 483,000 18,437,925 38.174 4.242 4.242 4.248 4.214 4.275 4,355,229 4.2335 0.13%
2013-03-22 0 38.20 38.15 38.25 38.00 38.60 747,105 28,515,248 38.168 4.236 4.231 4.242 4.214 4.281 6,736,673 4.2328 0.39%
2013-03-21 0 38.05 37.95 38.00 37.95 38.70 1,772,881 67,827,995 38.259 4.220 4.209 4.214 4.209 4.292 15,986,133 4.2429 0.26%
2013-03-20 0 37.95 37.90 37.95 37.65 39.20 1,744,000 66,988,108 38.411 4.209 4.203 4.209 4.175 4.347 15,725,711 4.2598 -0.65%
2013-03-19 0 38.20 38.10 38.20 37.65 38.95 1,669,524 63,950,737 38.305 4.236 4.225 4.236 4.175 4.320 15,054,159 4.2480 2.00%
2013-03-18 0 37.45 37.15 37.50 36.60 37.80 1,479,074 54,934,582 37.141 4.153 4.120 4.159 4.059 4.192 13,336,864 4.1190 -1.71%
2013-03-15 0 38.10 37.70 37.75 37.70 39.50 2,713,435 104,091,856 38.362 4.225 4.181 4.187 4.181 4.381 24,467,142 4.2544 -3.79%
2013-03-14 0 39.60 39.45 39.75 38.60 39.80 1,959,749 76,651,659 39.113 4.392 4.375 4.408 4.281 4.414 17,671,128 4.3377 -0.50%
2013-03-13 0 39.80 39.70 39.80 39.50 41.20 1,440,759 57,768,320 40.096 4.414 4.403 4.414 4.381 4.569 12,991,376 4.4467 -2.45%
2013-03-12 0 40.80 40.80 40.95 40.70 41.80 1,494,000 61,501,242 41.165 4.525 4.525 4.541 4.514 4.636 13,471,452 4.5653 -1.81%
2013-03-11 0 41.55 41.50 41.60 41.40 42.55 1,244,012 52,117,099 41.894 4.608 4.602 4.613 4.591 4.719 11,217,301 4.6461 -1.42%
2013-03-08 0 42.15 42.05 42.25 42.05 43.00 1,707,000 72,245,217 42.323 4.674 4.663 4.686 4.663 4.769 15,392,081 4.6937 -0.59%
2013-03-07 0 42.40 42.30 42.40 41.45 42.55 1,279,600 54,100,722 42.279 4.702 4.691 4.702 4.597 4.719 11,538,200 4.6888 1.31%
2013-03-06 0 41.85 41.75 41.90 41.00 42.30 824,975 34,438,402 41.745 4.641 4.630 4.647 4.547 4.691 7,438,830 4.6295 2.32%
2013-03-05 0 40.90 40.75 40.90 40.65 41.50 844,230 34,587,692 40.970 4.536 4.519 4.536 4.508 4.602 7,612,453 4.5436 -0.37%
2013-03-04 0 41.05 41.00 41.20 41.00 42.60 1,044,437 43,378,160 41.533 4.552 4.547 4.569 4.547 4.724 9,417,726 4.6060 -3.18%
2013-03-01 0 42.40 42.15 42.50 41.75 42.65 2,522,333 106,791,856 42.339 4.702 4.674 4.713 4.630 4.730 22,743,968 4.6954 0.12%
2013-02-28 0 42.35 42.35 42.50 41.95 42.50 2,377,066 100,187,376 42.147 4.697 4.697 4.713 4.652 4.713 21,434,091 4.6742 0.12%
2013-02-27 0 42.30 42.30 42.35 41.05 42.35 1,343,322 56,029,086 41.709 4.691 4.691 4.697 4.552 4.697 12,112,783 4.6256 3.05%
2013-02-26 0 41.05 41.00 41.20 41.00 42.90 2,105,500 88,924,380 42.234 4.552 4.547 4.569 4.547 4.758 18,985,370 4.6838 -3.53%
2013-02-25 0 42.55 42.15 42.60 41.20 42.75 2,136,899 89,652,059 41.954 4.719 4.674 4.724 4.569 4.741 19,268,496 4.6528 1.43%
2013-02-22 0 41.95 41.85 42.15 41.85 42.80 1,079,000 45,529,501 42.196 4.652 4.641 4.674 4.641 4.747 9,729,382 4.6796 -0.71%
2013-02-21 0 42.25 42.10 42.25 41.85 42.95 1,361,334 57,543,146 42.270 4.686 4.669 4.686 4.641 4.763 12,275,198 4.6878 -1.40%
2013-02-20 0 42.85 42.65 43.00 41.95 43.00 956,949 40,692,237 42.523 4.752 4.730 4.769 4.652 4.769 8,628,844 4.7158 2.27%
2013-02-19 0 41.90 41.80 41.95 41.75 42.75 1,206,000 50,857,375 42.170 4.647 4.636 4.652 4.630 4.741 10,874,546 4.6767 -1.30%
2013-02-18 0 42.45 42.30 42.50 42.25 42.85 1,066,766 45,274,444 42.441 4.708 4.691 4.713 4.686 4.752 9,619,068 4.7067 -0.82%
2013-02-15 0 42.80 42.70 42.85 42.70 43.25 1,249,310 53,576,369 42.885 4.747 4.735 4.752 4.735 4.796 11,265,074 4.7560 -1.27%
2013-02-14 0 43.35 43.30 43.50 43.30 44.05 1,249,214 54,523,426 43.646 4.808 4.802 4.824 4.802 4.885 11,264,208 4.8404 0.58%
2013-02-08 0 43.10 43.00 43.25 42.55 43.40 1,398,169 60,173,538 43.037 4.780 4.769 4.796 4.719 4.813 12,607,341 4.7729 1.29%
2013-02-07 0 42.55 42.50 42.70 42.45 44.45 2,700,200 116,569,214 43.171 4.719 4.713 4.735 4.708 4.930 24,347,802 4.7877 -2.52%
2013-02-06 0 43.65 43.80 43.85 43.50 44.50 1,987,000 87,104,213 43.837 4.841 4.857 4.863 4.824 4.935 17,916,851 4.8616 0.69%
2013-02-05 0 43.35 43.25 43.60 43.20 44.25 2,947,022 129,327,629 43.884 4.808 4.796 4.835 4.791 4.907 26,573,405 4.8668 -1.70%
2013-02-04 0 44.10 44.00 44.10 43.85 44.70 1,571,067 69,466,337 44.216 4.891 4.880 4.891 4.863 4.957 14,166,368 4.9036 -0.34%
2013-02-01 0 44.25 44.25 44.30 43.60 44.65 2,793,000 123,501,093 44.218 4.907 4.907 4.913 4.835 4.952 25,184,583 4.9038 1.26%
2013-01-31 0 43.70 43.65 43.95 43.60 44.40 2,323,905 102,139,121 43.952 4.846 4.841 4.874 4.835 4.924 20,954,736 4.8743 0.46%
2013-01-30 0 43.50 43.25 43.60 43.15 43.75 2,478,804 107,523,396 43.377 4.824 4.796 4.835 4.785 4.852 22,351,466 4.8106 0.58%
2013-01-29 0 43.25 43.05 43.25 42.90 43.45 3,020,661 130,500,287 43.203 4.796 4.774 4.796 4.758 4.819 27,237,410 4.7912 0.46%
2013-01-28 0 43.05 43.05 43.15 43.00 43.55 5,124,107 223,044,812 43.529 4.774 4.774 4.785 4.769 4.830 46,204,259 4.8274 -2.05%
2013-01-25 0 43.95 43.95 44.00 43.70 45.45 3,375,303 149,253,359 44.219 4.874 4.874 4.880 4.846 5.040 30,435,230 4.9040 -1.57%
2013-01-24 0 44.65 44.40 44.65 42.65 44.70 2,265,255 99,317,411 43.844 4.952 4.924 4.952 4.730 4.957 20,425,887 4.8623 4.69%
2013-01-23 0 42.65 42.65 42.80 42.60 44.50 3,430,924 148,536,133 43.293 4.730 4.730 4.747 4.724 4.935 30,936,767 4.8013 -4.69%
2013-01-22 0 44.75 44.65 44.80 44.20 44.95 721,373 32,180,986 44.611 4.963 4.952 4.968 4.902 4.985 6,504,647 4.9474 -0.22%
2013-01-21 0 44.85 44.80 44.90 44.50 45.20 860,000 38,654,550 44.947 4.974 4.968 4.979 4.935 5.013 7,754,651 4.9847 0.79%
2013-01-18 0 44.50 44.35 44.50 44.00 44.60 753,444 33,410,496 44.344 4.935 4.918 4.935 4.880 4.946 6,793,832 4.9178 0.23%
2013-01-17 0 44.40 44.20 44.40 43.95 45.50 1,342,226 59,748,263 44.514 4.924 4.902 4.924 4.874 5.046 12,102,901 4.9367 -0.56%
2013-01-16 0 44.65 44.45 44.70 43.75 44.80 1,364,251 60,454,822 44.314 4.952 4.930 4.957 4.852 4.968 12,301,501 4.9144 1.25%
2013-01-15 0 44.10 43.90 44.30 43.55 44.65 1,587,300 69,826,767 43.991 4.891 4.869 4.913 4.830 4.952 14,312,742 4.8786 -0.79%
2013-01-14 0 44.45 44.35 44.45 43.50 44.90 1,913,000 84,390,850 44.114 4.930 4.918 4.930 4.824 4.979 17,249,591 4.8923 1.60%
2013-01-11 0 43.75 43.60 43.90 43.25 44.45 1,983,216 86,963,908 43.850 4.852 4.835 4.869 4.796 4.930 17,882,731 4.8630 -1.24%
2013-01-10 0 44.30 44.05 44.35 43.40 44.85 2,868,306 126,222,636 44.006 4.913 4.885 4.918 4.813 4.974 25,863,620 4.8803 2.31%
2013-01-09 0 43.30 43.30 43.55 41.90 43.55 2,067,868 88,850,109 42.967 4.802 4.802 4.830 4.647 4.830 18,646,041 4.7651 3.10%
2013-01-08 0 42.00 41.85 42.00 41.70 43.45 1,490,500 63,454,830 42.573 4.658 4.641 4.658 4.625 4.819 13,439,893 4.7214 -1.52%
2013-01-07 0 42.65 42.55 42.90 42.10 43.40 1,314,900 56,295,170 42.813 4.730 4.719 4.758 4.669 4.813 11,856,501 4.7480 2.77%
2013-01-04 0 41.50 41.50 41.60 39.40 41.60 1,430,250 58,300,675 40.763 4.602 4.602 4.613 4.370 4.613 12,896,616 4.5206 4.01%
2013-01-03 0 39.90 39.75 39.90 39.45 40.05 1,671,851 66,570,234 39.818 4.425 4.408 4.425 4.375 4.442 15,075,141 4.4159 1.40%
2013-01-02 0 39.35 39.30 39.45 38.95 39.45 932,000 36,518,760 39.183 4.364 4.358 4.375 4.320 4.375 8,403,878 4.3455 0.90%
2012-12-31 0 39.00 39.00 39.20 38.45 39.20 920,200 35,829,155 38.936 4.325 4.325 4.347 4.264 4.347 8,297,477 4.3181 0.78%
2012-12-28 0 38.70 38.55 38.75 38.40 39.10 304,525 11,773,448 38.662 4.292 4.275 4.297 4.259 4.336 2,745,913 4.2876 -0.13%
2012-12-27 0 38.75 38.70 38.80 38.55 38.85 391,721 15,158,425 38.697 4.297 4.292 4.303 4.275 4.309 3,532,163 4.2915 1.04%
2012-12-24 0 38.35 38.25 38.40 38.00 38.85 302,186 11,618,138 38.447 4.253 4.242 4.259 4.214 4.309 2,724,822 4.2638 -0.39%
2012-12-21 0 38.50 38.50 38.75 38.40 38.95 834,051 32,258,001 38.676 4.270 4.270 4.297 4.259 4.320 7,520,668 4.2892 -0.77%
2012-12-20 0 38.80 38.75 38.80 38.40 39.45 1,284,174 49,933,131 38.883 4.303 4.297 4.303 4.259 4.375 11,579,444 4.3122 0.26%
2012-12-19 0 38.70 38.75 38.80 38.25 38.95 1,421,430 55,044,176 38.725 4.292 4.297 4.303 4.242 4.320 12,817,086 4.2946 1.84%
2012-12-18 0 38.00 37.95 38.15 37.90 38.50 1,292,564 49,246,084 38.100 4.214 4.209 4.231 4.203 4.270 11,655,097 4.2253 -1.04%
2012-12-17 0 38.40 38.35 38.45 38.30 39.55 620,068 23,949,331 38.624 4.259 4.253 4.264 4.248 4.386 5,591,176 4.2834 -1.66%
2012-12-14 0 39.05 38.95 39.10 38.30 39.10 465,414 18,052,760 38.789 4.331 4.320 4.336 4.248 4.336 4,196,655 4.3017 0.90%
2012-12-13 0 38.70 38.50 38.70 38.45 38.95 684,000 26,522,143 38.775 4.292 4.270 4.292 4.264 4.320 6,167,653 4.3002 -0.13%
2012-12-12 0 38.75 38.60 38.80 38.20 38.80 1,765,590 68,161,728 38.606 4.297 4.281 4.303 4.236 4.303 15,920,389 4.2814 1.97%
2012-12-11 0 38.00 37.85 38.10 37.85 38.95 1,867,212 71,849,771 38.480 4.214 4.198 4.225 4.198 4.320 16,836,719 4.2674 -2.56%
2012-12-10 0 39.00 38.95 39.10 38.95 39.80 1,104,468 43,294,951 39.200 4.325 4.320 4.336 4.320 4.414 9,959,028 4.3473 -1.02%
2012-12-07 0 39.40 39.25 39.40 38.95 39.50 2,141,639 84,086,629 39.263 4.370 4.353 4.370 4.320 4.381 19,311,237 4.3543 1.03%
2012-12-06 0 39.00 38.90 39.00 38.90 39.85 2,610,285 102,619,280 39.313 4.325 4.314 4.325 4.314 4.419 23,537,035 4.3599 0.26%
2012-12-05 0 38.90 38.85 38.90 38.15 39.20 1,693,565 65,802,171 38.854 4.314 4.309 4.314 4.231 4.347 15,270,937 4.3090 2.10%
2012-12-04 0 38.10 38.05 38.10 38.05 38.90 1,086,430 41,791,351 38.467 4.225 4.220 4.225 4.220 4.314 9,796,379 4.2660 -2.31%
2012-12-03 0 39.00 38.90 39.00 37.60 39.10 2,022,421 77,863,289 38.500 4.325 4.314 4.325 4.170 4.336 18,236,244 4.2697 3.72%
2012-11-30 0 37.60 37.50 38.00 37.50 38.10 2,065,055 77,995,921 37.769 4.170 4.159 4.214 4.159 4.225 18,620,676 4.1887 0.27%
2012-11-29 0 37.50 37.45 37.60 37.30 38.35 1,648,296 62,238,453 37.759 4.159 4.153 4.170 4.137 4.253 14,862,745 4.1875 -0.53%
2012-11-28 0 37.70 37.55 37.85 37.00 37.80 1,193,178 44,519,657 37.312 4.181 4.164 4.198 4.103 4.192 10,758,929 4.1379 0.80%
2012-11-27 0 37.40 37.40 37.50 36.00 37.95 2,154,340 80,369,686 37.306 4.148 4.148 4.159 3.992 4.209 19,425,762 4.1373 3.17%
2012-11-26 0 36.25 36.20 36.30 35.70 36.30 721,020 26,005,329 36.067 4.020 4.015 4.026 3.959 4.026 6,501,464 3.9999 0.83%
2012-11-23 0 35.95 35.90 36.00 35.70 36.15 1,149,000 41,327,850 35.969 3.987 3.981 3.992 3.959 4.009 10,360,575 3.9890 0.42%
2012-11-22 0 35.80 35.80 35.85 35.35 35.85 991,000 35,350,175 35.671 3.970 3.970 3.976 3.920 3.976 8,935,883 3.9560 0.85%
2012-11-21 0 35.50 35.45 35.50 35.30 35.85 938,000 33,312,800 35.515 3.937 3.931 3.937 3.915 3.976 8,457,980 3.9386 -0.98%
2012-11-20 0 35.85 35.65 35.90 35.35 35.90 1,297,750 46,351,762 35.717 3.976 3.954 3.981 3.920 3.981 11,701,859 3.9611 1.13%
2012-11-19 0 35.45 35.45 35.50 34.75 35.50 975,270 34,332,244 35.203 3.931 3.931 3.937 3.854 3.937 8,794,045 3.9040 2.01%
2012-11-16 0 34.75 34.70 34.90 34.15 35.00 869,000 30,202,365 34.755 3.854 3.848 3.870 3.787 3.882 7,835,805 3.8544 1.76%
2012-11-15 0 34.15 34.10 34.15 33.80 34.20 1,400,115 47,553,970 33.964 3.787 3.782 3.787 3.748 3.793 12,624,888 3.7667 0.15%
2012-11-14 0 34.10 34.00 34.20 34.00 34.45 2,153,970 73,713,808 34.222 3.782 3.771 3.793 3.771 3.821 19,422,426 3.7953 -0.29%
2012-11-13 0 34.20 34.20 34.25 34.00 34.50 1,074,967 36,869,607 34.298 3.793 3.793 3.798 3.771 3.826 9,693,017 3.8037 -0.73%
2012-11-12 0 34.45 34.45 34.55 34.40 34.95 693,500 23,985,475 34.586 3.821 3.821 3.832 3.815 3.876 6,253,315 3.8356 0.00%
2012-11-09 0 34.45 34.40 34.50 34.40 35.50 1,168,100 40,602,650 34.760 3.821 3.815 3.826 3.815 3.937 10,532,800 3.8549 -2.96%
2012-11-08 0 35.50 35.30 35.65 35.30 36.00 694,312 24,722,782 35.608 3.937 3.915 3.954 3.915 3.992 6,260,637 3.9489 -0.42%
2012-11-07 0 35.65 35.55 35.80 35.25 36.20 739,000 26,438,975 35.777 3.954 3.943 3.970 3.909 4.015 6,663,590 3.9677 0.14%
2012-11-06 0 35.60 35.50 35.65 35.05 35.65 641,400 22,709,275 35.406 3.948 3.937 3.954 3.887 3.954 5,783,527 3.9265 0.99%
2012-11-05 0 35.25 35.20 35.25 34.90 35.75 899,000 31,654,350 35.211 3.909 3.904 3.909 3.870 3.965 8,106,316 3.9049 -1.26%
2012-11-02 0 35.70 35.60 35.70 35.05 35.70 1,396,008 49,466,025 35.434 3.959 3.948 3.959 3.887 3.959 12,587,855 3.9297 2.59%
2012-11-01 0 34.80 34.70 34.90 33.60 34.90 755,054 26,036,157 34.483 3.859 3.848 3.870 3.726 3.870 6,808,349 3.8242 2.65%
2012-10-31 0 33.90 33.80 34.05 33.50 34.10 1,117,466 37,841,585 33.864 3.760 3.748 3.776 3.715 3.782 10,076,232 3.7555 1.19%
2012-10-30 0 33.50 33.45 33.50 33.40 33.95 897,147 30,128,808 33.583 3.715 3.710 3.715 3.704 3.765 8,089,607 3.7244 -1.47%
2012-10-29 0 34.00 33.95 34.10 33.30 34.20 2,176,352 73,662,724 33.847 3.771 3.765 3.782 3.693 3.793 19,624,245 3.7537 -2.58%
2012-10-26 0 34.90 34.80 34.90 34.65 35.50 1,045,080 36,519,443 34.944 3.870 3.859 3.870 3.843 3.937 9,423,524 3.8753 -1.41%
2012-10-25 0 35.40 35.35 35.40 34.85 35.55 1,136,660 40,076,869 35.258 3.926 3.920 3.926 3.865 3.943 10,249,305 3.9102 0.43%
2012-10-24 0 35.25 35.15 35.40 34.80 35.60 2,136,748 75,093,399 35.144 3.909 3.898 3.926 3.859 3.948 19,267,134 3.8975 0.28%
2012-10-22 0 35.15 35.15 35.30 34.55 35.30 844,138 29,563,164 35.022 3.898 3.898 3.915 3.832 3.915 7,611,623 3.8840 1.01%
2012-10-19 0 34.80 34.75 35.00 34.70 35.10 859,320 29,919,508 34.818 3.859 3.854 3.882 3.848 3.893 7,748,520 3.8613 -0.71%
2012-10-18 0 35.05 34.85 35.10 34.55 35.25 1,871,708 65,570,821 35.033 3.887 3.865 3.893 3.832 3.909 16,877,259 3.8852 1.15%
2012-10-17 0 34.65 34.50 34.75 34.10 34.75 3,061,483 105,449,762 34.444 3.843 3.826 3.854 3.782 3.854 27,605,504 3.8199 0.58%
2012-10-16 0 34.45 34.40 34.45 34.00 34.80 2,618,539 90,096,834 34.407 3.821 3.815 3.821 3.771 3.859 23,611,461 3.8158 2.99%
2012-10-15 0 33.45 33.40 33.55 33.40 33.80 1,007,000 33,820,550 33.585 3.710 3.704 3.721 3.704 3.748 9,080,156 3.7247 -1.33%
2012-10-12 0 33.90 33.70 33.95 33.65 34.10 1,208,590 40,899,409 33.841 3.760 3.737 3.765 3.732 3.782 10,897,900 3.7530 0.30%
2012-10-11 0 33.80 33.75 33.85 33.70 34.25 1,455,729 49,449,056 33.969 3.748 3.743 3.754 3.737 3.798 13,126,361 3.7672 -1.31%
2012-10-10 0 34.25 34.25 34.30 34.10 34.80 1,916,104 65,724,944 34.301 3.798 3.798 3.804 3.782 3.859 17,277,580 3.8041 -1.15%
2012-10-09 0 34.65 34.50 34.85 34.50 35.40 1,217,682 42,575,744 34.965 3.843 3.826 3.865 3.826 3.926 10,979,883 3.8776 -0.14%
2012-10-08 0 34.70 34.55 34.75 34.50 35.00 1,321,590 45,849,700 34.693 3.848 3.832 3.854 3.826 3.882 11,916,825 3.8475 -0.72%
2012-10-05 0 34.95 34.95 35.00 34.80 35.60 1,442,000 50,477,388 35.005 3.876 3.876 3.882 3.859 3.948 13,002,566 3.8821 0.00%
2012-10-04 0 34.95 34.95 35.00 34.85 35.70 2,732,660 95,836,037 35.071 3.876 3.876 3.882 3.865 3.959 24,640,495 3.8894 -2.10%
2012-10-03 0 35.70 35.65 35.70 34.40 35.70 4,131,504 144,178,020 34.897 3.959 3.954 3.959 3.815 3.959 37,253,922 3.8701 6.73%
2012-09-28 0 33.45 33.30 33.45 33.25 33.70 2,418,145 80,843,510 33.432 3.710 3.693 3.710 3.687 3.737 21,804,501 3.7077 0.60%
2012-09-27 0 33.25 33.15 33.35 33.10 33.60 1,334,629 44,343,845 33.226 3.687 3.676 3.699 3.671 3.726 12,034,398 3.6848 -0.15%
2012-09-26 0 33.30 33.10 33.35 32.70 33.35 1,322,836 43,796,903 33.108 3.693 3.671 3.699 3.626 3.699 11,928,060 3.6718 0.60%
2012-09-25 0 33.10 33.00 33.10 33.00 33.45 1,562,522 51,775,523 33.136 3.671 3.660 3.671 3.660 3.710 14,089,318 3.6748 -0.75%
2012-09-24 0 33.35 33.35 33.45 32.80 34.00 2,103,818 70,273,646 33.403 3.699 3.699 3.710 3.638 3.771 18,970,203 3.7044 0.30%
2012-09-21 0 33.25 33.15 33.40 32.80 33.80 1,554,569 51,964,461 33.427 3.687 3.676 3.704 3.638 3.748 14,017,605 3.7071 1.53%
2012-09-20 0 32.75 32.75 32.80 32.55 33.00 1,370,000 44,905,000 32.777 3.632 3.632 3.638 3.610 3.660 12,353,340 3.6350 -0.91%
2012-09-19 0 33.05 33.05 33.20 32.45 33.20 2,401,689 79,071,653 32.923 3.665 3.665 3.682 3.599 3.682 21,656,117 3.6512 -1.20%
2012-09-18 0 33.45 33.35 33.40 33.30 33.90 1,559,000 52,302,925 33.549 3.710 3.699 3.704 3.693 3.760 14,057,560 3.7206 -0.74%
2012-09-17 0 33.70 33.75 33.85 33.40 34.00 2,201,087 74,110,118 33.670 3.737 3.743 3.754 3.704 3.771 19,847,282 3.7340 1.35%
2012-09-14 0 33.50 33.35 33.55 33.20 33.80 2,909,040 97,491,005 33.513 3.687 3.671 3.693 3.654 3.720 26,428,145 3.6889 3.55%
2012-09-13 0 32.35 32.20 32.40 31.35 32.40 1,884,829 60,551,159 32.126 3.561 3.544 3.566 3.451 3.566 17,123,358 3.5362 3.35%
2012-09-12 0 31.30 31.30 31.40 30.70 31.40 2,466,903 76,682,521 31.085 3.445 3.445 3.456 3.379 3.456 22,411,403 3.4216 2.96%
2012-09-11 0 30.40 30.40 30.45 30.00 30.70 2,238,280 67,789,725 30.287 3.346 3.346 3.352 3.302 3.379 20,334,402 3.3337 -0.33%
2012-09-10 0 30.50 30.50 30.55 29.85 30.60 1,740,000 52,784,926 30.336 3.357 3.357 3.363 3.286 3.368 15,807,611 3.3392 0.99%
2012-09-07 0 30.20 30.20 30.30 29.35 30.50 2,463,000 74,070,993 30.073 3.324 3.324 3.335 3.231 3.357 22,375,945 3.3103 4.32%
2012-09-06 0 28.95 28.95 29.00 28.80 29.45 1,310,899 38,092,878 29.059 3.187 3.187 3.192 3.170 3.242 11,909,299 3.1986 0.52%
2012-09-05 0 28.80 28.75 28.80 28.70 30.00 2,456,156 71,627,520 29.162 3.170 3.165 3.170 3.159 3.302 22,313,769 3.2100 -4.48%
2012-09-04 0 30.15 30.00 30.15 30.00 30.25 319,000 9,614,100 30.138 3.319 3.302 3.319 3.302 3.330 2,898,062 3.3174 0.50%
2012-09-03 0 30.00 29.95 30.00 29.65 30.20 849,516 25,431,385 29.936 3.302 3.297 3.302 3.264 3.324 7,717,712 3.2952 1.52%
2012-08-31 0 29.55 29.40 29.70 29.25 30.30 2,539,271 75,128,195 29.587 3.253 3.236 3.269 3.220 3.335 23,068,855 3.2567 -0.51%
2012-08-30 0 29.70 29.65 29.70 29.65 30.40 1,015,732 30,439,760 29.968 3.269 3.264 3.269 3.264 3.346 9,227,756 3.2987 -1.66%
2012-08-29 0 30.20 30.15 30.30 30.15 30.55 1,481,420 45,012,937 30.385 3.324 3.319 3.335 3.319 3.363 13,458,454 3.3446 -0.17%
2012-08-28 0 30.25 30.25 30.35 30.20 30.90 1,574,040 47,896,638 30.429 3.330 3.330 3.341 3.324 3.401 14,299,892 3.3494 -2.42%
2012-08-27 0 31.00 30.95 31.00 30.85 31.30 998,113 31,014,186 31.073 3.412 3.407 3.412 3.396 3.445 9,067,691 3.4203 -0.48%
2012-08-24 0 31.15 31.10 31.15 30.70 31.50 2,920,000 90,598,175 31.027 3.429 3.423 3.429 3.379 3.467 26,527,714 3.4152 -0.80%
2012-08-23 0 31.40 31.40 31.45 29.35 31.45 3,144,311 96,094,947 30.562 3.456 3.456 3.462 3.231 3.462 28,565,542 3.3640 6.62%
2012-08-22 0 29.45 29.25 29.45 29.20 29.60 1,035,700 30,435,146 29.386 3.242 3.220 3.242 3.214 3.258 9,409,162 3.2346 -0.17%
2012-08-21 0 29.50 29.50 29.55 29.30 29.65 523,000 15,456,200 29.553 3.247 3.247 3.253 3.225 3.264 4,751,368 3.2530 0.00%
2012-08-20 0 29.50 29.50 29.55 29.25 29.80 419,000 12,351,450 29.478 3.247 3.247 3.253 3.220 3.280 3,806,545 3.2448 -0.51%
2012-08-17 0 29.65 29.55 29.65 29.20 29.70 1,137,000 33,569,359 29.525 3.264 3.253 3.264 3.214 3.269 10,329,456 3.2499 1.37%
2012-08-16 0 29.25 29.15 29.30 29.10 29.80 1,046,000 30,793,949 29.440 3.220 3.209 3.225 3.203 3.280 9,502,736 3.2405 -0.85%
2012-08-15 0 29.50 29.40 29.55 29.35 29.90 733,900 21,739,126 29.621 3.247 3.236 3.253 3.231 3.291 6,667,359 3.2605 -1.17%
2012-08-14 0 29.85 29.85 29.90 29.60 30.00 902,800 26,885,360 29.780 3.286 3.286 3.291 3.258 3.302 8,201,788 3.2780 0.00%
2012-08-13 0 29.85 29.75 29.85 29.75 30.20 497,864 14,878,209 29.884 3.286 3.275 3.286 3.275 3.324 4,523,012 3.2894 0.00%
2012-08-10 0 29.85 29.75 29.85 29.70 30.30 1,076,081 32,239,367 29.960 3.286 3.275 3.286 3.269 3.335 9,776,017 3.2978 -0.17%
2012-08-09 0 29.90 29.80 29.90 29.40 29.95 1,496,703 44,491,729 29.726 3.291 3.280 3.291 3.236 3.297 13,597,298 3.2721 2.22%
2012-08-08 0 29.25 29.10 29.25 29.05 29.55 1,147,878 33,583,392 29.257 3.220 3.203 3.220 3.198 3.253 10,428,281 3.2204 0.34%
2012-08-07 0 29.15 29.10 29.25 28.95 29.50 1,065,600 31,050,400 29.139 3.209 3.203 3.220 3.187 3.247 9,680,799 3.2074 0.17%
2012-08-06 0 29.10 29.10 29.20 28.95 29.45 1,519,892 44,290,969 29.141 3.203 3.203 3.214 3.187 3.242 13,807,966 3.2076 1.22%
2012-08-03 0 28.75 28.75 28.85 28.40 28.90 3,009,296 86,241,068 28.658 3.165 3.165 3.176 3.126 3.181 27,338,954 3.1545 -1.20%
2012-08-02 0 29.10 29.10 29.20 29.10 30.25 1,904,898 56,428,685 29.623 3.203 3.203 3.214 3.203 3.330 17,305,681 3.2607 -3.32%
2012-08-01 0 30.10 30.05 30.15 30.00 30.55 1,156,160 35,050,612 30.316 3.313 3.308 3.319 3.302 3.363 10,503,521 3.3370 -1.15%
2012-07-31 0 30.45 30.30 30.45 30.00 30.55 1,448,585 43,964,068 30.350 3.352 3.335 3.352 3.302 3.363 13,160,154 3.3407 2.70%
2012-07-30 0 29.65 29.60 29.75 28.60 29.85 1,626,881 47,619,379 29.270 3.264 3.258 3.275 3.148 3.286 14,779,943 3.2219 3.85%
2012-07-27 0 28.55 28.55 28.65 28.45 29.00 1,328,000 38,121,450 28.706 3.143 3.143 3.154 3.132 3.192 12,064,659 3.1598 0.35%
2012-07-26 0 28.45 28.45 28.65 28.45 29.00 919,000 26,386,825 28.713 3.132 3.132 3.154 3.132 3.192 8,348,962 3.1605 -1.90%
2012-07-25 0 29.00 28.80 29.00 28.65 29.35 911,000 26,332,100 28.905 3.192 3.170 3.192 3.154 3.231 8,276,283 3.1816 -1.19%
2012-07-24 0 29.35 29.25 29.45 29.25 29.55 644,899 18,988,545 29.444 3.231 3.220 3.242 3.220 3.253 5,858,800 3.2410 -1.34%
2012-07-23 0 29.75 29.70 29.80 29.55 29.80 503,000 14,919,450 29.661 3.275 3.269 3.280 3.253 3.280 4,569,671 3.2649 -0.50%
2012-07-20 0 29.90 29.90 29.95 29.20 30.00 1,806,841 53,715,435 29.729 3.291 3.291 3.297 3.214 3.302 16,414,850 3.2724 0.00%
2012-07-19 0 29.90 29.90 30.00 29.80 30.40 1,725,000 51,733,140 29.990 3.291 3.291 3.302 3.280 3.346 15,671,338 3.3011 -0.33%
2012-07-18 0 30.00 30.00 30.05 30.00 30.50 873,746 26,430,562 30.250 3.302 3.302 3.308 3.302 3.357 7,937,837 3.3297 -1.64%
2012-07-17 0 30.50 30.40 30.55 30.10 30.65 1,273,600 38,820,841 30.481 3.357 3.346 3.363 3.313 3.374 11,570,444 3.3552 0.16%
2012-07-16 0 30.45 30.30 30.50 30.30 30.85 897,810 27,357,677 30.472 3.352 3.335 3.357 3.335 3.396 8,156,455 3.3541 0.33%
2012-07-13 0 30.35 30.25 30.35 29.80 30.50 1,093,220 33,141,217 30.315 3.341 3.330 3.341 3.280 3.357 9,931,722 3.3369 1.51%
2012-07-12 0 29.90 29.85 30.00 29.85 30.80 1,739,000 53,107,538 30.539 3.291 3.286 3.302 3.286 3.390 15,798,526 3.3616 -3.24%
2012-07-11 0 30.90 30.85 31.00 30.20 31.20 1,901,504 58,653,942 30.846 3.401 3.396 3.412 3.324 3.434 17,274,848 3.3953 0.82%
2012-07-10 0 30.65 30.45 30.65 30.40 31.00 1,734,700 53,612,470 30.906 3.374 3.352 3.374 3.346 3.412 15,759,461 3.4019 -0.97%
2012-07-09 0 30.95 30.75 30.95 30.70 31.80 1,012,072 31,557,006 31.181 3.407 3.385 3.407 3.379 3.500 9,194,506 3.4322 -3.88%
2012-07-06 0 32.20 32.15 32.35 31.00 32.50 2,181,153 69,819,552 32.010 3.544 3.539 3.561 3.412 3.577 19,815,412 3.5235 2.88%
2012-07-05 0 31.30 31.30 31.55 29.90 31.60 2,572,600 79,770,340 31.008 3.445 3.445 3.473 3.291 3.478 23,371,643 3.4131 5.92%
2012-07-04 0 29.55 29.50 29.60 29.05 29.65 1,351,000 39,693,118 29.381 3.253 3.247 3.258 3.198 3.264 12,273,610 3.2340 1.37%
2012-07-03 0 29.15 29.15 29.30 28.85 29.75 959,164 28,141,141 29.339 3.209 3.209 3.225 3.176 3.275 8,713,845 3.2295 -0.17%
2012-06-29 0 29.20 29.05 29.35 28.30 29.60 1,842,711 53,799,638 29.196 3.214 3.198 3.231 3.115 3.258 16,740,723 3.2137 3.55%
2012-06-28 0 28.20 28.20 28.50 28.05 29.00 797,678 22,576,460 28.303 3.104 3.104 3.137 3.088 3.192 7,246,772 3.1154 -0.88%
2012-06-27 0 28.45 28.40 28.50 27.00 28.50 975,228 27,449,195 28.146 3.132 3.126 3.137 2.972 3.137 8,859,784 3.0982 4.40%
2012-06-26 0 27.25 27.20 27.25 26.85 27.25 1,337,000 36,164,328 27.049 3.000 2.994 3.000 2.955 3.000 12,146,423 2.9774 0.37%
2012-06-25 0 27.15 27.10 27.25 27.05 27.65 990,000 27,034,114 27.307 2.988 2.983 3.000 2.977 3.044 8,993,985 3.0058 -1.45%
2012-06-22 0 27.55 27.55 27.75 27.35 28.25 912,361 25,237,973 27.662 3.033 3.033 3.055 3.011 3.110 8,288,648 3.0449 -2.13%
2012-06-21 0 28.15 28.00 28.20 27.75 28.20 1,006,800 28,215,230 28.025 3.099 3.082 3.104 3.055 3.104 9,146,611 3.0848 0.54%
2012-06-20 0 28.00 27.95 28.15 27.55 28.15 1,270,317 35,429,894 27.891 3.082 3.077 3.099 3.033 3.099 11,540,619 3.0700 0.90%
2012-06-19 0 27.75 27.70 27.90 27.35 28.20 1,385,000 38,544,475 27.830 3.055 3.049 3.071 3.011 3.104 12,582,495 3.0633 1.46%
2012-06-18 0 27.35 27.30 27.45 26.80 27.45 1,004,768 27,385,502 27.256 3.011 3.005 3.022 2.950 3.022 9,128,150 3.0001 2.63%
2012-06-15 0 26.65 26.65 26.95 26.00 26.95 2,170,105 57,472,814 26.484 2.933 2.933 2.966 2.862 2.966 19,715,043 2.9152 1.14%
2012-06-14 0 26.35 26.15 26.35 25.85 26.75 1,741,660 45,852,958 26.327 2.900 2.878 2.900 2.845 2.944 15,822,691 2.8979 0.38%
2012-06-13 0 26.25 26.15 26.40 26.05 26.55 731,043 19,251,914 26.335 2.889 2.878 2.906 2.867 2.922 6,641,404 2.8988 0.00%
2012-06-12 0 26.25 26.05 26.35 25.70 26.35 1,442,500 37,537,205 26.022 2.889 2.867 2.900 2.829 2.900 13,104,873 2.8644 -1.50%
2012-06-11 0 26.65 26.40 26.75 25.30 26.75 2,626,000 68,093,350 25.930 2.933 2.906 2.944 2.785 2.944 23,856,773 2.8543 5.13%
2012-06-08 1 - - - - - 0 0 - 2.790 - - - - 0 - 0.00%
2012-06-07 0 25.35 25.30 25.50 24.70 25.50 1,066,001 26,877,067 25.213 2.790 2.785 2.807 2.719 2.807 9,684,442 2.7753 4.11%
2012-06-06 0 24.35 24.35 24.45 23.80 24.60 1,703,256 41,602,780 24.425 2.680 2.680 2.691 2.620 2.708 15,473,797 2.6886 3.18%
2012-06-05 0 23.60 23.55 23.80 23.15 24.50 1,432,358 34,088,864 23.799 2.598 2.592 2.620 2.548 2.697 13,012,734 2.6197 1.51%
2012-06-04 0 23.25 23.10 23.25 22.80 23.30 799,500 18,459,678 23.089 2.559 2.543 2.559 2.510 2.565 7,263,325 2.5415 -2.52%
2012-06-01 0 23.85 23.80 24.00 22.80 24.00 1,327,762 31,263,253 23.546 2.625 2.620 2.642 2.510 2.642 12,062,497 2.5918 3.02%
2012-05-31 0 23.15 23.15 23.40 22.75 23.60 2,366,109 54,966,342 23.231 2.548 2.548 2.576 2.504 2.598 21,495,707 2.5571 -2.11%
2012-05-30 0 23.65 23.65 23.85 23.30 23.90 542,000 12,869,828 23.745 2.603 2.603 2.625 2.565 2.631 4,923,980 2.6137 -1.87%
2012-05-29 0 24.10 23.95 24.10 23.25 24.20 334,613 7,984,252 23.861 2.653 2.636 2.653 2.559 2.664 3,039,903 2.6265 2.12%
2012-05-28 0 23.60 23.60 23.70 23.10 23.85 569,988 13,419,036 23.543 2.598 2.598 2.609 2.543 2.625 5,178,246 2.5914 -0.84%
2012-05-25 0 23.80 23.75 23.80 22.90 23.85 969,001 22,710,261 23.437 2.620 2.614 2.620 2.521 2.625 8,803,213 2.5798 1.93%
2012-05-24 0 23.35 23.10 23.35 22.90 23.80 626,002 14,558,546 23.256 2.570 2.543 2.570 2.521 2.620 5,687,124 2.5599 -0.43%
2012-05-23 0 23.45 23.35 23.50 23.15 23.90 660,001 15,474,398 23.446 2.581 2.570 2.587 2.548 2.631 5,995,999 2.5808 -1.68%
2012-05-22 0 23.85 23.80 24.05 23.55 24.45 594,801 14,293,804 24.031 2.625 2.620 2.647 2.592 2.691 5,403,668 2.6452 2.85%
2012-05-21 0 23.65 23.75 23.80 23.25 23.85 455,001 10,746,398 23.618 2.553 2.563 2.569 2.509 2.574 4,215,603 2.5492 -0.84%
2012-05-18 0 23.85 23.65 23.85 23.05 23.95 601,500 14,157,725 23.537 2.574 2.553 2.574 2.488 2.585 5,572,923 2.5404 0.00%
2012-05-17 0 23.85 23.85 24.00 23.85 24.75 681,000 16,552,563 24.306 2.574 2.574 2.590 2.574 2.671 6,309,493 2.6234 -2.05%
2012-05-16 0 24.35 24.20 24.35 24.15 25.20 954,004 23,389,175 24.517 2.628 2.612 2.628 2.607 2.720 8,838,887 2.6462 -2.99%
2012-05-15 0 25.10 25.05 25.30 24.80 25.45 1,484,078 37,268,467 25.112 2.709 2.704 2.731 2.677 2.747 13,750,045 2.7104 -0.59%
2012-05-14 0 25.25 25.15 25.30 25.00 25.60 1,200,278 30,253,348 25.205 2.725 2.715 2.731 2.698 2.763 11,120,626 2.7205 1.20%
2012-05-11 0 24.95 24.80 25.00 24.60 25.00 1,059,249 26,228,663 24.762 2.693 2.677 2.698 2.655 2.698 9,813,986 2.6726 -0.40%
2012-05-10 0 25.05 24.95 25.00 24.95 25.55 1,021,400 25,644,450 25.107 2.704 2.693 2.698 2.693 2.758 9,463,314 2.7099 -0.20%
2012-05-09 0 25.10 25.10 25.30 25.05 25.50 731,697 18,491,760 25.272 2.709 2.709 2.731 2.704 2.752 6,779,203 2.7277 -2.52%
2012-05-08 0 25.75 25.70 25.85 25.65 26.65 705,400 18,235,870 25.852 2.779 2.774 2.790 2.768 2.876 6,535,560 2.7903 -1.53%
2012-05-07 0 26.15 26.05 26.25 25.85 26.45 981,000 25,626,145 26.122 2.822 2.812 2.833 2.790 2.855 9,089,006 2.8195 -2.06%
2012-05-04 0 26.70 26.60 26.75 26.55 27.00 864,533 23,123,915 26.747 2.882 2.871 2.887 2.866 2.914 8,009,934 2.8869 -1.11%
2012-05-03 0 27.00 26.95 27.00 26.75 27.35 755,161 20,336,301 26.930 2.914 2.909 2.914 2.887 2.952 6,996,598 2.9066 0.37%
2012-05-02 0 26.90 26.90 27.15 26.30 27.15 1,473,085 39,553,495 26.851 2.903 2.903 2.930 2.839 2.930 13,648,194 2.8981 2.67%
2012-04-30 0 26.20 26.15 26.20 25.55 26.30 644,179 16,802,999 26.084 2.828 2.822 2.828 2.758 2.839 5,968,345 2.8154 3.15%
2012-04-27 0 25.40 25.40 25.55 25.30 26.25 929,888 23,849,434 25.648 2.741 2.741 2.758 2.731 2.833 8,615,451 2.7682 -2.50%
2012-04-26 0 26.05 25.95 26.00 25.85 26.30 652,200 16,987,018 26.046 2.812 2.801 2.806 2.790 2.839 6,042,660 2.8112 -0.76%
2012-04-25 0 26.25 26.15 26.30 25.80 26.30 891,002 23,311,552 26.163 2.833 2.822 2.839 2.785 2.839 8,255,171 2.8239 1.35%
2012-04-24 0 25.90 25.90 25.95 25.70 26.15 705,653 18,293,649 25.924 2.795 2.795 2.801 2.774 2.822 6,537,904 2.7981 0.97%
2012-04-23 0 25.65 25.50 25.65 25.40 26.25 1,800,560 46,791,143 25.987 2.768 2.752 2.768 2.741 2.833 16,682,263 2.8048 -0.77%
2012-04-20 0 25.85 25.80 25.95 25.15 26.00 1,337,040 34,338,809 25.683 2.790 2.785 2.801 2.715 2.806 12,387,731 2.7720 1.97%
2012-04-19 0 25.35 25.25 25.35 24.75 25.35 1,489,324 37,494,893 25.176 2.736 2.725 2.736 2.671 2.736 13,798,649 2.7173 1.81%
2012-04-18 0 24.90 24.70 24.90 24.40 24.95 1,276,004 31,360,249 24.577 2.688 2.666 2.688 2.634 2.693 11,822,230 2.6527 3.32%
2012-04-17 0 24.10 24.10 24.20 24.05 24.50 283,963 6,855,793 24.143 2.601 2.601 2.612 2.596 2.644 2,630,929 2.6058 -1.03%
2012-04-16 0 24.35 24.30 24.45 23.95 24.45 1,590,919 38,580,231 24.250 2.628 2.623 2.639 2.585 2.639 14,739,931 2.6174 0.62%
2012-04-13 0 24.20 24.20 24.25 24.20 24.35 1,057,954 25,654,520 24.249 2.612 2.612 2.617 2.612 2.628 9,801,988 2.6173 0.62%
2012-04-12 0 24.05 23.95 24.05 23.75 24.20 1,063,867 25,488,444 23.958 2.596 2.585 2.596 2.563 2.612 9,856,772 2.5859 1.91%
2012-04-11 0 23.60 23.50 23.65 23.05 23.70 1,313,379 30,833,774 23.477 2.547 2.536 2.553 2.488 2.558 12,168,511 2.5339 0.21%
2012-04-10 0 23.55 23.50 23.55 23.35 24.90 1,867,191 44,260,078 23.704 2.542 2.536 2.542 2.520 2.688 17,299,602 2.5584 -1.88%
2012-04-05 0 24.00 23.90 24.00 23.80 24.60 1,166,832 28,070,294 24.057 2.590 2.580 2.590 2.569 2.655 10,810,747 2.5965 -0.83%
2012-04-03 0 24.20 24.15 24.20 24.00 24.50 973,906 23,564,373 24.196 2.612 2.607 2.612 2.590 2.644 9,023,280 2.6115 2.11%
2012-04-02 0 23.70 23.60 23.65 23.45 23.75 738,986 17,432,815 23.590 2.558 2.547 2.553 2.531 2.563 6,846,736 2.5461 1.28%
2012-03-30 0 23.40 23.35 23.55 23.30 23.60 1,702,037 39,862,757 23.421 2.526 2.520 2.542 2.515 2.547 15,769,444 2.5278 -2.09%
2012-03-29 0 23.90 23.75 24.00 23.65 24.20 378,200 9,041,895 23.908 2.580 2.563 2.590 2.553 2.612 3,504,039 2.5804 -1.85%
2012-03-28 0 24.35 24.20 24.35 24.05 24.35 884,000 21,453,021 24.268 2.628 2.612 2.628 2.596 2.628 8,190,297 2.6193 0.00%
2012-03-27 0 24.35 24.20 24.40 23.85 24.35 1,663,573 40,068,323 24.086 2.628 2.612 2.634 2.574 2.628 15,413,073 2.5996 1.25%
2012-03-26 0 24.05 24.05 24.15 23.60 24.20 464,024 11,133,099 23.993 2.596 2.596 2.607 2.547 2.612 4,299,202 2.5896 1.48%
2012-03-23 0 23.70 23.60 23.75 23.50 24.25 1,080,021 25,616,767 23.719 2.558 2.547 2.563 2.536 2.617 10,006,440 2.5600 -2.07%
2012-03-22 0 24.20 24.05 24.20 23.40 24.25 645,857 15,504,541 24.006 2.612 2.596 2.612 2.526 2.617 5,983,892 2.5910 1.68%
2012-03-21 0 23.80 23.60 24.05 23.55 24.30 660,000 15,776,900 23.904 2.569 2.547 2.596 2.542 2.623 6,114,928 2.5801 -2.06%
2012-03-20 0 24.30 24.20 24.40 24.20 24.60 408,055 9,953,211 24.392 2.623 2.612 2.634 2.612 2.655 3,780,647 2.6327 0.41%
2012-03-19 0 24.20 24.20 24.40 24.20 24.80 468,294 11,486,786 24.529 2.612 2.612 2.634 2.612 2.677 4,338,763 2.6475 -2.22%
2012-03-16 0 24.75 24.65 24.85 24.60 25.15 794,047 19,734,140 24.853 2.671 2.661 2.682 2.655 2.715 7,356,879 2.6824 -1.59%
2012-03-15 0 25.15 25.10 25.25 25.00 25.40 654,500 16,496,500 25.205 2.715 2.709 2.725 2.698 2.741 6,063,970 2.7204 0.40%
2012-03-14 0 25.05 24.90 25.10 24.80 25.40 1,087,823 27,304,563 25.100 2.704 2.688 2.709 2.677 2.741 10,078,725 2.7091 1.83%
2012-03-13 0 24.60 24.50 24.65 24.40 24.85 531,484 13,054,531 24.562 2.655 2.644 2.661 2.634 2.682 4,924,221 2.6511 0.61%
2012-03-12 0 24.45 24.45 24.50 24.25 24.80 716,000 17,552,400 24.515 2.639 2.639 2.644 2.617 2.677 6,633,770 2.6459 0.00%
2012-03-09 0 24.45 24.40 24.70 24.25 24.70 1,020,727 24,977,842 24.471 2.639 2.634 2.666 2.617 2.666 9,457,078 2.6412 -0.41%
2012-03-08 0 24.55 24.45 24.60 24.10 24.70 964,000 23,389,713 24.263 2.650 2.639 2.655 2.601 2.666 8,931,500 2.6188 2.29%
2012-03-07 0 24.00 23.95 24.10 23.80 24.75 888,676 21,601,929 24.308 2.590 2.585 2.601 2.569 2.671 8,233,620 2.6236 -3.03%
2012-03-06 0 24.75 24.80 24.85 24.55 25.60 489,774 12,249,663 25.011 2.671 2.677 2.682 2.650 2.763 4,537,777 2.6995 -2.56%
2012-03-05 0 25.40 25.25 25.30 25.25 25.80 332,800 8,474,815 25.465 2.741 2.725 2.731 2.725 2.785 3,083,406 2.7485 -1.74%
2012-03-02 0 25.85 25.85 25.90 25.85 26.35 269,000 7,003,000 26.033 2.790 2.790 2.795 2.790 2.844 2,492,296 2.8099 -0.19%
2012-03-01 0 25.90 25.85 25.90 25.65 26.65 1,107,310 28,822,704 26.029 2.795 2.790 2.795 2.768 2.876 10,259,273 2.8094 -2.81%
2012-02-29 0 26.65 26.45 26.65 26.05 26.70 1,356,000 35,823,876 26.419 2.876 2.855 2.876 2.812 2.882 12,563,397 2.8514 1.14%
2012-02-28 0 26.35 26.30 26.40 25.80 26.40 516,000 13,540,675 26.242 2.844 2.839 2.849 2.785 2.849 4,780,762 2.8323 0.57%
2012-02-27 0 26.20 26.15 26.25 25.65 26.35 500,501 13,056,975 26.088 2.828 2.822 2.833 2.768 2.844 4,637,163 2.8157 1.55%
2012-02-24 0 25.80 25.80 25.90 25.70 26.00 478,396 12,348,267 25.812 2.785 2.785 2.795 2.774 2.806 4,432,359 2.7859 -0.58%
2012-02-23 0 25.95 25.90 25.95 25.80 26.15 799,591 20,754,588 25.957 2.801 2.795 2.801 2.785 2.822 7,408,244 2.8016 -1.14%
2012-02-22 0 26.25 26.20 26.25 26.10 26.50 1,112,000 29,208,787 26.267 2.833 2.828 2.833 2.817 2.860 10,302,726 2.8351 0.00%
2012-02-21 0 26.25 26.15 26.25 26.10 26.50 292,015 7,649,092 26.194 2.833 2.822 2.833 2.817 2.860 2,705,531 2.8272 -1.69%
2012-02-20 0 26.70 26.50 26.70 26.35 27.00 759,000 20,214,225 26.633 2.882 2.860 2.882 2.844 2.914 7,032,167 2.8745 0.56%
2012-02-17 0 26.55 26.45 26.55 26.05 26.55 1,206,797 31,714,966 26.280 2.866 2.855 2.866 2.812 2.866 11,181,024 2.8365 1.53%
2012-02-16 0 26.15 26.10 26.15 25.70 26.40 840,000 21,941,125 26.120 2.822 2.817 2.822 2.774 2.849 7,782,635 2.8192 -0.19%
2012-02-15 0 26.20 26.05 26.30 25.85 26.40 1,063,129 27,912,900 26.255 2.828 2.812 2.839 2.790 2.849 9,849,934 2.8338 1.35%
2012-02-14 0 25.85 25.70 25.85 25.15 25.95 654,016 16,851,587 25.766 2.790 2.774 2.790 2.715 2.801 6,059,485 2.7810 2.58%
2012-02-13 0 25.20 25.10 25.20 24.85 25.35 666,592 16,798,138 25.200 2.720 2.709 2.720 2.682 2.736 6,176,003 2.7199 0.00%
2012-02-10 0 25.20 25.20 25.35 24.65 25.75 1,443,626 36,397,989 25.213 2.720 2.720 2.736 2.661 2.779 13,375,255 2.7213 -0.40%
2012-02-09 0 25.30 25.25 25.50 25.10 25.75 1,347,879 34,140,331 25.329 2.731 2.725 2.752 2.709 2.779 12,488,155 2.7338 -0.78%
2012-02-08 0 25.50 25.50 25.60 24.80 25.60 768,000 19,307,500 25.140 2.752 2.752 2.763 2.677 2.763 7,115,552 2.7134 2.41%
2012-02-07 0 24.90 24.85 25.00 24.85 25.65 608,253 15,255,475 25.081 2.688 2.682 2.698 2.682 2.768 5,635,489 2.7070 -2.54%
2012-02-06 0 25.55 25.40 25.55 25.25 25.95 561,218 14,392,008 25.644 2.758 2.741 2.758 2.725 2.801 5,199,708 2.7678 1.39%
2012-02-03 0 25.20 25.15 25.20 24.50 25.35 1,599,249 39,896,481 24.947 2.720 2.715 2.720 2.644 2.736 14,817,109 2.6926 2.02%
2012-02-02 0 24.70 24.70 24.75 24.30 24.75 2,075,900 50,957,705 24.547 2.666 2.666 2.671 2.623 2.671 19,233,300 2.6495 0.82%
2012-02-01 0 24.50 24.45 24.50 24.25 24.75 911,000 22,330,225 24.512 2.644 2.639 2.644 2.617 2.671 8,440,453 2.6456 -1.01%
2012-01-31 0 24.75 24.50 24.75 23.80 24.80 1,241,000 30,213,102 24.346 2.671 2.644 2.671 2.569 2.677 11,497,917 2.6277 4.43%
2012-01-30 0 23.70 23.70 23.75 23.70 24.80 849,000 20,507,786 24.155 2.558 2.558 2.563 2.558 2.677 7,866,020 2.6071 -3.85%
2012-01-27 0 24.65 24.50 24.65 24.20 24.80 1,257,708 30,868,642 24.544 2.661 2.644 2.661 2.612 2.677 11,652,717 2.6491 1.23%
2012-01-26 0 24.35 24.30 24.35 24.10 25.50 1,581,523 38,613,208 24.415 2.628 2.623 2.628 2.601 2.752 14,652,876 2.6352 2.10%
2012-01-20 0 23.85 23.80 24.00 23.20 24.00 1,565,640 36,986,891 23.624 2.574 2.569 2.590 2.504 2.590 14,505,720 2.5498 2.80%
2012-01-19 0 23.20 23.20 23.25 22.00 23.30 788,070 17,981,321 22.817 2.504 2.504 2.509 2.375 2.515 7,301,501 2.4627 5.22%
2012-01-18 0 22.05 21.85 22.10 21.80 22.15 654,600 14,432,509 22.048 2.380 2.358 2.385 2.353 2.391 6,064,896 2.3797 -1.12%
2012-01-17 0 22.30 22.25 22.35 21.40 22.30 1,010,700 22,360,626 22.124 2.407 2.402 2.412 2.310 2.407 9,364,178 2.3879 4.21%
2012-01-16 0 21.40 21.35 21.40 21.10 21.60 362,000 7,749,375 21.407 2.310 2.304 2.310 2.277 2.331 3,353,945 2.3105 -2.06%
2012-01-13 0 21.85 21.80 21.95 21.35 21.95 598,852 13,003,878 21.715 2.358 2.353 2.369 2.304 2.369 5,548,389 2.3437 2.82%
2012-01-12 0 21.25 21.20 21.25 20.60 21.25 430,505 9,073,161 21.076 2.294 2.288 2.294 2.223 2.294 3,988,647 2.2747 3.16%
2012-01-11 0 20.60 20.45 20.65 20.35 20.65 638,275 13,083,467 20.498 2.223 2.207 2.229 2.196 2.229 5,913,644 2.2124 0.24%
2012-01-10 0 20.55 20.50 20.55 20.20 20.60 513,983 10,511,149 20.450 2.218 2.213 2.218 2.180 2.223 4,762,074 2.2073 1.23%
2012-01-09 0 20.30 20.25 20.35 19.82 20.65 415,001 8,376,145 20.183 2.191 2.186 2.196 2.139 2.229 3,845,002 2.1785 -1.46%
2012-01-06 0 20.60 20.55 20.65 20.10 20.65 1,268,139 25,895,389 20.420 2.223 2.218 2.229 2.169 2.229 11,749,361 2.2040 1.73%
2012-01-05 0 20.25 20.10 20.25 19.88 20.25 469,588 9,420,847 20.062 2.186 2.169 2.186 2.146 2.186 4,350,752 2.1653 0.25%
2012-01-04 0 20.20 20.20 20.25 19.40 20.25 676,588 13,482,652 19.927 2.180 2.180 2.186 2.094 2.186 6,268,616 2.1508 3.80%
2012-01-03 0 19.46 19.38 19.46 19.16 19.46 443,173 8,571,000 19.340 2.100 2.092 2.100 2.068 2.100 4,106,016 2.0874 1.14%
2011-12-30 0 19.24 19.14 19.24 19.00 19.30 210,873 4,039,936 19.158 2.077 2.066 2.077 2.051 2.083 1,953,747 2.0678 1.26%
2011-12-29 0 19.00 18.92 19.10 18.82 19.08 533,939 10,143,693 18.998 2.051 2.042 2.062 2.031 2.059 4,946,967 2.0505 -0.31%
2011-12-28 0 19.06 18.94 19.06 18.80 19.16 378,000 7,174,365 18.980 2.057 2.044 2.057 2.029 2.068 3,502,186 2.0485 -1.04%
2011-12-23 0 19.26 19.22 19.32 19.08 19.38 320,300 6,160,640 19.234 2.079 2.074 2.085 2.059 2.092 2,967,593 2.0760 0.52%
2011-12-22 0 19.16 19.06 19.12 18.86 19.34 962,000 18,354,490 19.080 2.068 2.057 2.064 2.036 2.087 8,912,970 2.0593 1.27%
2011-12-21 0 18.92 18.82 18.96 18.48 18.96 841,272 15,726,462 18.694 2.042 2.031 2.046 1.995 2.046 7,794,420 2.0177 2.49%
2011-12-20 0 18.46 18.28 18.40 18.06 18.50 1,079,983 19,806,390 18.340 1.992 1.973 1.986 1.949 1.997 10,006,087 1.9794 0.76%
2011-12-19 0 18.32 18.30 18.38 18.12 18.38 577,200 10,555,302 18.287 1.977 1.975 1.984 1.956 1.984 5,347,782 1.9738 -0.76%
2011-12-16 0 18.46 18.46 18.60 18.26 18.80 1,431,681 26,516,584 18.521 1.992 1.992 2.008 1.971 2.029 13,264,584 1.9991 -1.39%
2011-12-15 0 18.72 18.68 18.76 18.52 19.02 1,812,242 33,962,206 18.740 2.020 2.016 2.025 1.999 2.053 16,790,498 2.0227 -2.30%
2011-12-14 0 19.16 19.14 19.20 18.98 19.28 1,426,000 27,253,347 19.112 2.068 2.066 2.072 2.049 2.081 13,211,949 2.0628 0.31%
2011-12-13 0 19.10 19.06 19.16 18.84 19.32 1,499,578 28,543,518 19.034 2.062 2.057 2.068 2.033 2.085 13,893,653 2.0544 -1.55%
2011-12-12 0 19.40 19.28 19.44 19.30 20.05 408,956 8,050,037 19.684 2.094 2.081 2.098 2.083 2.164 3,788,994 2.1246 -1.12%
2011-12-09 0 19.62 19.62 19.74 19.60 20.35 1,001,276 19,940,151 19.915 2.118 2.118 2.131 2.115 2.196 9,276,864 2.1494 -4.29%
2011-12-08 0 20.50 20.35 20.45 20.15 20.65 483,275 9,855,654 20.393 2.213 2.196 2.207 2.175 2.229 4,477,563 2.2011 -0.24%
2011-12-07 0 20.55 20.45 20.60 20.35 20.70 904,300 18,548,767 20.512 2.218 2.207 2.223 2.196 2.234 8,378,377 2.2139 0.49%
2011-12-06 0 20.45 20.45 20.55 20.40 21.00 416,007 8,538,102 20.524 2.207 2.207 2.218 2.202 2.267 3,854,322 2.2152 -1.68%
2011-12-05 0 20.80 20.75 20.90 20.65 21.10 808,116 16,697,459 20.662 2.245 2.240 2.256 2.229 2.277 7,487,228 2.2301 0.73%
2011-12-02 0 20.65 20.50 20.75 20.10 20.75 1,789,195 36,679,266 20.500 2.229 2.213 2.240 2.169 2.240 16,576,966 2.2127 -0.96%
2011-12-01 0 20.85 20.75 20.90 20.55 21.40 1,607,685 33,550,710 20.869 2.250 2.240 2.256 2.218 2.310 14,895,269 2.2524 3.47%
2011-11-30 0 20.15 19.96 20.15 19.82 20.20 1,079,700 21,573,972 19.981 2.175 2.154 2.175 2.139 2.180 10,003,465 2.1566 -1.23%
2011-11-29 0 20.40 20.25 20.35 20.10 20.55 663,447 13,503,995 20.354 2.202 2.186 2.196 2.169 2.218 6,146,864 2.1969 2.10%
2011-11-28 0 19.98 19.98 20.05 19.88 20.20 364,000 7,280,590 20.002 2.156 2.156 2.164 2.146 2.180 3,372,475 2.1588 1.01%
2011-11-25 0 19.78 19.70 19.88 19.68 20.15 399,000 7,919,226 19.848 2.135 2.126 2.146 2.124 2.175 3,696,752 2.1422 -1.84%
2011-11-24 0 20.15 20.05 20.20 19.74 20.35 561,282 11,273,088 20.085 2.175 2.164 2.180 2.131 2.196 5,200,301 2.1678 0.25%
2011-11-23 0 20.10 20.10 20.45 19.96 20.45 549,016 11,067,528 20.159 2.169 2.169 2.207 2.154 2.207 5,086,656 2.1758 -1.71%
2011-11-22 0 20.45 20.30 20.50 19.88 20.70 671,618 13,542,992 20.165 2.207 2.191 2.213 2.146 2.234 6,222,569 2.1764 0.25%
2011-11-21 0 20.40 20.30 20.35 20.05 21.10 990,000 20,197,600 20.402 2.202 2.191 2.196 2.164 2.277 9,172,391 2.2020 -2.63%
2011-11-18 0 20.95 20.85 21.10 20.80 21.40 584,563 12,272,165 20.994 2.261 2.250 2.277 2.245 2.310 5,416,001 2.2659 -1.87%
2011-11-17 0 21.35 21.35 21.50 21.30 21.70 432,000 9,256,964 21.428 2.304 2.304 2.321 2.299 2.342 4,002,498 2.3128 -2.51%
2011-11-16 0 21.90 21.90 22.15 21.85 23.00 766,443 17,034,326 22.225 2.364 2.364 2.391 2.358 2.482 7,101,126 2.3988 -3.95%
2011-11-15 0 22.80 22.70 22.90 22.00 23.00 1,852,000 41,992,050 22.674 2.461 2.450 2.472 2.375 2.482 17,158,857 2.4473 2.24%
2011-11-14 0 22.30 22.30 22.35 21.85 22.80 3,468,118 77,525,418 22.354 2.407 2.407 2.412 2.358 2.461 32,132,258 2.4127 -1.11%
2011-11-11 0 22.55 22.55 22.65 22.35 23.00 791,440 17,941,741 22.670 2.434 2.434 2.445 2.412 2.482 7,332,725 2.4468 -0.88%
2011-11-10 0 22.75 22.70 22.75 22.20 23.20 1,431,572 32,313,717 22.572 2.455 2.450 2.455 2.396 2.504 13,263,574 2.4363 -5.80%
2011-11-09 0 24.15 24.10 24.20 23.20 24.50 1,190,812 28,745,403 24.139 2.607 2.601 2.612 2.504 2.644 11,032,923 2.6054 3.21%
2011-11-08 0 23.40 23.20 23.50 23.25 23.60 566,588 13,249,863 23.385 2.526 2.504 2.536 2.509 2.547 5,249,461 2.5240 0.86%
2011-11-07 0 23.20 23.15 23.30 22.85 23.65 594,000 13,838,550 23.297 2.504 2.499 2.515 2.466 2.553 5,503,435 2.5145 0.43%
2011-11-04 0 23.10 23.05 23.30 22.85 23.45 663,000 15,373,738 23.188 2.493 2.488 2.515 2.466 2.531 6,142,723 2.5028 2.67%
2011-11-03 0 22.50 22.45 22.50 22.45 23.05 943,043 21,398,244 22.691 2.428 2.423 2.428 2.423 2.488 8,737,333 2.4491 -1.32%
2011-11-02 0 22.80 22.80 23.00 21.55 23.10 2,045,000 45,826,043 22.409 2.461 2.461 2.482 2.326 2.493 18,947,010 2.4186 2.01%
2011-11-01 0 22.35 22.35 22.45 22.25 22.80 707,000 15,887,600 22.472 2.412 2.412 2.423 2.402 2.461 6,550,384 2.4254 -3.25%
2011-10-31 0 23.10 23.10 23.25 22.75 23.80 1,596,000 36,909,512 23.126 2.493 2.493 2.509 2.455 2.569 14,787,007 2.4961 -1.28%
2011-10-28 0 23.40 23.35 23.65 22.85 23.90 3,080,156 72,543,954 23.552 2.526 2.520 2.553 2.466 2.580 28,537,774 2.5420 6.61%
2011-10-27 0 21.95 21.95 22.05 21.15 22.40 2,662,026 58,648,887 22.032 2.369 2.369 2.380 2.283 2.418 24,663,782 2.3779 4.28%
2011-10-26 0 21.05 21.05 21.10 20.75 21.65 1,400,102 29,500,061 21.070 2.272 2.272 2.277 2.240 2.337 12,972,003 2.2741 -1.41%
2011-10-25 0 21.35 21.35 21.50 20.85 21.55 751,686 15,963,006 21.236 2.304 2.304 2.321 2.250 2.326 6,964,402 2.2921 0.71%
2011-10-24 0 21.20 21.15 21.35 20.40 21.70 1,223,000 25,980,800 21.243 2.288 2.283 2.304 2.202 2.342 11,331,146 2.2929 6.75%
2011-10-21 0 19.86 19.84 20.00 19.68 20.05 872,800 17,371,470 19.903 2.144 2.141 2.159 2.124 2.164 8,086,528 2.1482 -1.19%
2011-10-20 0 20.10 20.00 20.30 19.98 20.85 884,000 17,908,870 20.259 2.169 2.159 2.191 2.156 2.250 8,190,297 2.1866 -3.60%
2011-10-19 0 20.85 20.65 20.95 20.65 21.30 735,831 15,395,999 20.923 2.250 2.229 2.261 2.229 2.299 6,817,505 2.2583 1.71%
2011-10-18 0 20.50 20.50 20.75 20.45 22.00 896,000 18,733,650 20.908 2.213 2.213 2.240 2.207 2.375 8,301,477 2.2567 -8.48%
2011-10-17 0 22.40 22.30 22.40 22.15 22.95 1,195,532 26,909,326 22.508 2.418 2.407 2.418 2.391 2.477 11,076,654 2.4294 0.00%
2011-10-14 0 22.40 22.25 22.40 21.80 23.00 1,449,100 32,380,166 22.345 2.418 2.402 2.418 2.353 2.482 13,425,972 2.4118 -3.66%
2011-10-13 0 23.25 23.20 23.30 22.00 23.35 2,909,094 65,845,917 22.635 2.509 2.504 2.515 2.375 2.520 26,952,877 2.4430 3.33%
2011-10-12 0 22.50 22.40 22.60 21.20 22.60 1,531,415 33,331,382 21.765 2.428 2.418 2.439 2.288 2.439 14,188,624 2.3492 -0.44%
2011-10-11 0 22.60 22.35 22.70 22.35 23.05 1,184,000 26,840,425 22.669 2.439 2.412 2.450 2.412 2.488 10,969,809 2.4468 2.26%
2011-10-10 0 22.10 22.05 22.40 21.75 23.20 1,554,821 34,510,913 22.196 2.385 2.380 2.418 2.348 2.504 14,405,481 2.3957 -2.64%
2011-10-07 0 22.70 22.60 22.70 20.40 22.70 1,365,800 29,820,365 21.834 2.450 2.439 2.450 2.202 2.450 12,654,194 2.3566 11.55%
2011-10-06 0 20.35 20.35 20.40 19.52 20.40 1,423,677 28,255,185 19.847 2.196 2.196 2.202 2.107 2.202 13,190,427 2.1421 5.55%
2011-10-04 0 19.28 19.06 19.38 19.00 20.80 1,818,222 35,565,776 19.561 2.081 2.057 2.092 2.051 2.245 16,845,903 2.1112 -9.06%
2011-10-03 0 21.20 21.15 21.25 21.15 23.00 682,337 14,709,613 21.558 2.288 2.283 2.294 2.283 2.482 6,321,881 2.3268 -8.82%
2011-09-30 0 23.25 23.20 23.25 23.00 23.90 1,636,501 38,077,934 23.268 2.509 2.504 2.509 2.482 2.580 15,162,250 2.5114 -2.72%
2011-09-28 0 23.90 23.90 24.15 23.10 24.85 1,287,461 30,758,932 23.891 2.580 2.580 2.607 2.493 2.682 11,928,380 2.5786 1.06%
2011-09-27 0 23.65 23.65 23.80 22.90 23.80 417,954 9,796,700 23.440 2.553 2.553 2.569 2.472 2.569 3,872,361 2.5299 2.60%
2011-09-26 0 23.05 22.70 23.10 22.50 24.15 475,101 10,964,261 23.078 2.488 2.450 2.493 2.428 2.607 4,401,831 2.4908 -4.16%
2011-09-23 0 24.05 23.80 24.20 23.50 24.25 522,594 12,486,122 23.893 2.596 2.569 2.612 2.536 2.617 4,841,855 2.5788 0.63%
2011-09-22 0 23.90 23.90 24.05 23.85 25.00 1,120,000 27,245,679 24.326 2.580 2.580 2.596 2.574 2.698 10,376,847 2.6256 -6.09%
2011-09-21 0 25.45 25.20 25.45 24.75 25.45 773,000 19,436,950 25.145 2.747 2.720 2.747 2.671 2.747 7,161,877 2.7139 1.80%
2011-09-20 0 25.00 24.95 25.20 24.60 25.30 527,100 13,124,330 24.899 2.698 2.693 2.720 2.655 2.731 4,883,603 2.6874 0.60%
2011-09-19 0 24.85 24.80 24.90 24.20 25.25 621,180 15,399,090 24.790 2.682 2.677 2.688 2.612 2.725 5,755,259 2.6757 1.02%
2011-09-16 0 24.60 24.55 24.85 24.45 25.80 1,030,616 26,117,727 25.342 2.655 2.650 2.682 2.639 2.785 9,548,700 2.7352 -2.23%
2011-09-15 0 25.20 25.20 25.55 24.40 25.70 1,312,991 33,111,600 25.218 2.716 2.716 2.753 2.629 2.769 12,184,256 2.7176 1.41%
2011-09-14 0 24.85 24.70 24.95 24.65 25.80 971,430 24,353,993 25.070 2.678 2.662 2.689 2.656 2.780 9,014,648 2.7016 -1.97%
2011-09-12 0 25.35 25.15 25.40 25.00 25.90 908,000 22,964,900 25.292 2.732 2.710 2.737 2.694 2.791 8,426,032 2.7255 -2.87%
2011-09-09 0 26.10 25.95 26.15 25.85 26.60 545,000 14,278,100 26.198 2.813 2.796 2.818 2.786 2.866 5,057,475 2.8232 -0.57%
2011-09-08 0 26.25 26.10 26.25 25.80 26.35 921,914 24,080,614 26.120 2.829 2.813 2.829 2.780 2.840 8,555,151 2.8148 2.94%
2011-09-07 0 25.50 25.50 25.75 25.45 26.05 955,225 24,521,562 25.671 2.748 2.748 2.775 2.743 2.807 8,864,270 2.7663 0.59%
2011-09-06 0 25.35 25.35 25.50 24.95 26.15 1,126,457 28,561,665 25.355 2.732 2.732 2.748 2.689 2.818 10,453,264 2.7323 -2.50%
2011-09-05 0 26.00 25.95 26.00 25.95 27.40 1,602,120 43,311,084 27.034 2.802 2.796 2.802 2.796 2.953 14,867,307 2.9132 -5.97%
2011-09-02 0 27.65 27.55 27.85 27.60 28.80 1,240,000 34,846,990 28.102 2.980 2.969 3.001 2.974 3.104 11,506,917 3.0284 -0.36%
2011-09-01 0 27.75 27.60 27.75 27.05 28.30 496,351 13,780,183 27.763 2.990 2.974 2.990 2.915 3.050 4,606,024 2.9918 1.65%
2011-08-31 0 27.30 27.10 27.45 26.45 27.45 1,181,000 31,878,650 26.993 2.942 2.920 2.958 2.850 2.958 10,959,410 2.9088 2.82%
2011-08-30 0 26.55 26.55 26.75 26.55 27.50 532,000 14,334,414 26.944 2.861 2.861 2.883 2.861 2.963 4,936,838 2.9036 -0.38%
2011-08-29 0 26.65 26.40 26.65 26.25 26.75 660,068 17,500,906 26.514 2.872 2.845 2.872 2.829 2.883 6,125,280 2.8572 1.72%
2011-08-26 0 26.20 26.25 26.30 26.05 26.75 1,700,000 44,901,074 26.412 2.823 2.829 2.834 2.807 2.883 15,775,611 2.8462 -2.42%
2011-08-25 0 26.85 26.85 26.90 26.15 26.95 653,210 17,368,172 26.589 2.893 2.893 2.899 2.818 2.904 6,061,640 2.8653 0.94%
2011-08-24 0 26.60 26.55 26.65 26.25 26.80 658,000 17,439,157 26.503 2.866 2.861 2.872 2.829 2.888 6,106,090 2.8560 1.33%
2011-08-23 0 26.25 26.20 26.55 26.15 27.00 2,384,900 62,778,285 26.323 2.829 2.823 2.861 2.818 2.910 22,131,327 2.8366 -1.13%
2011-08-22 0 26.55 26.45 26.65 25.65 27.00 956,000 25,221,788 26.383 2.861 2.850 2.872 2.764 2.910 8,871,462 2.8430 -1.85%
2011-08-19 0 27.05 27.05 27.25 26.90 27.70 717,000 19,507,637 27.207 2.915 2.915 2.936 2.899 2.985 6,653,596 2.9319 -2.87%
2011-08-18 0 27.85 27.80 28.00 27.75 28.50 551,000 15,490,926 28.114 3.001 2.996 3.017 2.990 3.071 5,113,154 3.0296 -1.59%
2011-08-17 0 28.30 28.25 28.30 28.05 29.20 651,232 18,563,663 28.505 3.050 3.044 3.050 3.023 3.147 6,043,284 3.0718 -2.25%
2011-08-16 0 28.95 28.95 29.00 28.75 29.80 420,000 12,184,775 29.011 3.120 3.120 3.125 3.098 3.211 3,897,504 3.1263 -0.17%
2011-08-15 0 29.00 28.85 29.05 28.75 29.15 623,200 18,075,880 29.005 3.125 3.109 3.130 3.098 3.141 5,783,154 3.1256 1.22%
2011-08-12 0 28.65 28.65 28.80 28.60 29.55 870,500 25,260,400 29.018 3.087 3.087 3.104 3.082 3.184 8,078,041 3.1270 -0.69%
2011-08-11 0 28.85 28.70 28.85 28.60 29.50 1,221,045 35,128,255 28.769 3.109 3.093 3.109 3.082 3.179 11,331,019 3.1002 -2.70%
2011-08-10 0 29.65 29.60 29.65 29.25 29.90 578,068 17,118,650 29.614 3.195 3.190 3.195 3.152 3.222 5,364,339 3.1912 2.60%
2011-08-09 0 28.90 28.85 29.00 27.70 29.65 667,921 19,084,918 28.574 3.114 3.109 3.125 2.985 3.195 6,198,154 3.0791 -2.53%
2011-08-08 0 29.65 29.55 29.65 29.55 30.65 986,237 29,741,843 30.157 3.195 3.184 3.195 3.184 3.303 9,152,054 3.2497 -4.97%
2011-08-05 0 31.20 31.25 31.35 30.30 32.40 1,712,155 53,292,642 31.126 3.362 3.368 3.378 3.265 3.491 15,888,407 3.3542 -5.45%
2011-08-04 0 33.00 33.00 33.15 32.40 33.35 742,640 24,414,053 32.875 3.556 3.556 3.572 3.491 3.594 6,891,529 3.5426 0.00%
2011-08-03 0 33.00 32.80 33.05 32.25 33.30 757,900 24,862,370 32.804 3.556 3.535 3.562 3.475 3.588 7,033,139 3.5350 -1.35%
2011-08-02 0 33.45 33.30 33.50 32.95 33.60 272,000 9,098,700 33.451 3.605 3.588 3.610 3.551 3.621 2,524,098 3.6047 1.06%
2011-08-01 0 33.10 33.10 33.25 33.05 33.80 324,000 10,812,175 33.371 3.567 3.567 3.583 3.562 3.642 3,006,646 3.5961 -1.19%
2011-07-29 0 33.50 33.25 33.65 32.80 33.90 639,785 21,367,005 33.397 3.610 3.583 3.626 3.535 3.653 5,937,059 3.5989 0.90%
2011-07-28 0 33.20 33.10 33.30 32.40 33.20 343,747 11,305,648 32.889 3.578 3.567 3.588 3.491 3.578 3,189,894 3.5442 0.30%
2011-07-27 0 33.10 32.85 33.05 32.65 33.25 197,260 6,498,824 32.945 3.567 3.540 3.562 3.518 3.583 1,830,528 3.5502 0.46%
2011-07-26 0 32.95 32.75 33.00 32.75 33.00 642,535 21,141,902 32.904 3.551 3.529 3.556 3.529 3.556 5,962,578 3.5458 1.07%
2011-07-25 0 32.60 32.60 32.70 31.60 33.00 432,000 14,027,900 32.472 3.513 3.513 3.524 3.405 3.556 4,008,861 3.4992 1.87%
2011-07-22 0 32.00 32.00 32.20 31.85 32.50 813,440 26,232,205 32.248 3.448 3.448 3.470 3.432 3.502 7,548,537 3.4751 1.27%
2011-07-21 0 31.60 31.55 31.80 31.55 32.05 753,002 23,934,963 31.786 3.405 3.400 3.427 3.400 3.454 6,987,686 3.4253 -1.10%
2011-07-20 0 31.95 31.90 32.10 31.70 32.10 602,188 19,235,316 31.942 3.443 3.438 3.459 3.416 3.459 5,588,167 3.4422 0.79%
2011-07-19 0 31.70 31.55 31.60 31.15 31.75 1,712,000 53,819,875 31.437 3.416 3.400 3.405 3.357 3.421 15,886,969 3.3877 0.48%
2011-07-18 0 31.55 31.60 31.70 31.20 31.80 535,747 16,921,731 31.585 3.400 3.405 3.416 3.362 3.427 4,971,610 3.4037 -0.32%
2011-07-15 0 31.65 31.60 31.75 31.40 31.95 588,000 18,610,250 31.650 3.411 3.405 3.421 3.384 3.443 5,456,506 3.4107 -0.16%
2011-07-14 0 31.70 31.70 31.85 31.20 31.85 444,300 14,009,140 31.531 3.416 3.416 3.432 3.362 3.432 4,123,002 3.3978 0.79%
2011-07-13 0 31.45 31.45 31.55 31.15 31.50 631,874 19,822,325 31.371 3.389 3.389 3.400 3.357 3.394 5,863,646 3.3805 0.64%
2011-07-12 0 31.25 31.15 31.25 30.75 31.30 1,102,386 34,260,611 31.079 3.368 3.357 3.368 3.314 3.373 10,229,890 3.3491 0.00%
2011-07-11 0 31.25 31.25 31.40 31.05 31.45 383,681 12,004,140 31.287 3.368 3.368 3.384 3.346 3.389 3,560,472 3.3715 -0.48%
2011-07-08 0 31.40 31.40 31.50 30.65 31.85 598,700 18,798,910 31.400 3.384 3.384 3.394 3.303 3.432 5,555,799 3.3837 2.28%
2011-07-07 0 30.70 30.60 30.80 30.50 31.30 743,529 22,947,093 30.862 3.308 3.297 3.319 3.287 3.373 6,899,779 3.3258 -1.60%
2011-07-06 0 31.20 31.05 31.20 30.95 31.60 685,000 21,408,075 31.253 3.362 3.346 3.362 3.335 3.405 6,356,643 3.3678 0.16%
2011-07-05 0 31.15 31.10 31.30 31.15 31.70 503,000 15,773,175 31.358 3.357 3.351 3.373 3.357 3.416 4,667,725 3.3792 -1.58%
2011-07-04 0 31.65 31.55 31.65 31.30 31.95 388,000 12,247,000 31.564 3.411 3.400 3.411 3.373 3.443 3,600,551 3.4014 1.44%
2011-06-30 0 31.20 31.00 31.30 30.30 31.45 1,278,900 39,641,501 30.997 3.362 3.341 3.373 3.265 3.389 11,867,900 3.3402 1.63%
2011-06-29 0 30.70 30.55 30.80 29.95 30.80 793,000 24,016,630 30.286 3.308 3.292 3.319 3.227 3.319 7,358,859 3.2636 2.16%
2011-06-28 0 30.05 29.95 30.15 29.90 30.25 422,690 12,726,800 30.109 3.238 3.227 3.249 3.222 3.260 3,922,467 3.2446 0.17%
2011-06-27 0 30.00 29.95 30.15 29.70 30.25 457,000 13,719,062 30.020 3.233 3.227 3.249 3.201 3.260 4,240,856 3.2350 0.67%
2011-06-24 0 29.80 29.75 30.00 29.60 30.15 560,000 16,704,400 29.829 3.211 3.206 3.233 3.190 3.249 5,196,672 3.2144 1.19%
2011-06-23 0 29.45 29.35 29.50 29.20 29.55 654,234 19,280,236 29.470 3.174 3.163 3.179 3.147 3.184 6,071,142 3.1757 -0.67%
2011-06-22 0 29.65 29.55 29.75 29.55 29.95 1,024,050 30,447,258 29.732 3.195 3.184 3.206 3.184 3.227 9,502,950 3.2040 -0.17%
2011-06-21 0 29.70 29.65 29.70 29.45 30.00 829,817 24,665,734 29.724 3.201 3.195 3.201 3.174 3.233 7,700,512 3.2031 0.51%
2011-06-20 0 29.55 29.55 29.60 29.30 29.95 818,660 24,291,903 29.673 3.184 3.184 3.190 3.157 3.227 7,596,978 3.1976 -0.34%
2011-06-17 0 29.65 29.55 29.70 29.35 30.25 1,128,450 33,614,183 29.788 3.195 3.184 3.201 3.163 3.260 10,471,758 3.2100 -1.17%
2011-06-16 0 30.00 29.75 30.00 29.70 30.95 2,545,117 76,809,854 30.179 3.233 3.206 3.233 3.201 3.335 23,618,104 3.2522 -2.91%
2011-06-15 0 30.90 30.90 31.10 30.85 31.65 398,000 12,368,250 31.076 3.330 3.330 3.351 3.324 3.411 3,693,349 3.3488 -1.12%
2011-06-14 0 31.25 31.15 31.35 30.85 31.70 504,400 15,808,220 31.341 3.368 3.357 3.378 3.324 3.416 4,680,717 3.3773 -0.32%
2011-06-13 0 31.35 31.30 31.35 30.60 31.40 162,620 5,068,481 31.168 3.378 3.373 3.378 3.297 3.384 1,509,076 3.3587 -0.32%
2011-06-10 0 31.45 31.25 31.50 30.80 31.50 430,571 13,470,700 31.286 3.389 3.368 3.394 3.319 3.394 3,995,600 3.3714 0.00%
2011-06-09 0 31.45 31.40 31.65 31.30 31.80 537,152 16,926,319 31.511 3.389 3.384 3.411 3.373 3.427 4,984,648 3.3957 -0.63%
2011-06-08 0 31.65 31.60 31.75 31.50 32.10 746,000 23,666,475 31.724 3.411 3.405 3.421 3.394 3.459 6,922,710 3.4187 -1.09%
2011-06-07 0 32.00 31.80 32.15 31.80 32.60 570,214 18,290,011 32.076 3.448 3.427 3.465 3.427 3.513 5,291,456 3.4565 -1.69%
2011-06-03 0 32.55 32.35 32.55 32.20 32.90 409,000 13,304,000 32.528 3.508 3.486 3.508 3.470 3.545 3,795,427 3.5053 -0.76%
2011-06-02 0 32.80 32.65 32.80 32.35 32.80 485,600 15,844,380 32.628 3.535 3.518 3.535 3.486 3.535 4,506,257 3.5161 -0.76%
2011-06-01 0 33.15 32.95 33.10 32.40 33.30 882,117 29,019,842 32.898 3.562 3.540 3.556 3.481 3.578 8,210,612 3.5344 2.00%
2011-05-31 0 32.50 32.15 32.65 31.75 32.65 1,037,700 33,457,215 32.242 3.492 3.454 3.508 3.411 3.508 9,658,755 3.4639 1.56%
2011-05-30 0 32.00 31.85 32.05 31.85 32.15 746,000 23,866,912 31.993 3.438 3.422 3.443 3.422 3.454 6,943,656 3.4372 -0.31%
2011-05-27 0 32.10 32.00 32.25 31.65 32.30 1,042,110 33,386,458 32.037 3.449 3.438 3.465 3.400 3.470 9,699,803 3.4420 -0.16%
2011-05-26 0 32.15 32.15 32.35 31.90 32.35 1,160,117 37,278,616 32.133 3.454 3.454 3.476 3.427 3.476 10,798,194 3.4523 1.10%
2011-05-25 0 31.80 31.75 31.85 31.70 32.50 1,116,743 35,514,893 31.802 3.416 3.411 3.422 3.406 3.492 10,394,476 3.4167 -1.40%
2011-05-24 0 32.25 32.20 32.40 32.05 32.45 552,420 17,828,004 32.273 3.465 3.459 3.481 3.443 3.486 5,141,842 3.4672 0.31%
2011-05-23 0 32.15 32.15 32.25 32.10 33.10 1,876,421 60,965,718 32.490 3.454 3.454 3.465 3.449 3.556 17,465,444 3.4906 -3.45%
2011-05-20 0 33.30 33.05 33.30 31.90 33.55 4,275,834 140,377,824 32.831 3.578 3.551 3.578 3.427 3.604 39,798,819 3.5272 3.74%
2011-05-19 0 32.10 32.00 32.20 31.50 32.60 2,436,767 78,381,657 32.166 3.449 3.438 3.459 3.384 3.502 22,681,060 3.4558 2.88%
2011-05-18 0 31.20 31.10 31.45 30.65 31.45 793,917 24,621,022 31.012 3.352 3.341 3.379 3.293 3.379 7,389,660 3.3318 0.48%
2011-05-17 0 31.05 31.00 31.40 30.95 31.40 206,000 6,426,175 31.195 3.336 3.331 3.373 3.325 3.373 1,917,417 3.3515 -0.80%
2011-05-16 0 31.30 31.15 31.40 30.95 31.45 453,000 14,110,800 31.150 3.363 3.347 3.373 3.325 3.379 4,216,456 3.3466 -1.26%
2011-05-13 0 31.70 31.60 31.70 31.05 31.95 946,000 29,635,690 31.327 3.406 3.395 3.406 3.336 3.433 8,805,226 3.3657 0.96%
2011-05-12 0 31.40 31.35 31.40 31.30 32.15 726,678 22,986,480 31.632 3.373 3.368 3.373 3.363 3.454 6,763,809 3.3985 -1.26%
2011-05-11 0 31.80 31.75 31.80 31.65 32.60 847,360 26,994,919 31.858 3.416 3.411 3.416 3.400 3.502 7,887,099 3.4227 -1.70%
2011-05-09 0 32.35 32.25 32.60 31.30 32.60 181,023 5,824,404 32.175 3.476 3.465 3.502 3.363 3.502 1,684,935 3.4568 0.94%
2011-05-06 0 32.05 31.85 31.90 31.65 32.35 1,866,968 59,602,210 31.925 3.443 3.422 3.427 3.400 3.476 17,377,457 3.4299 -1.38%
2011-05-05 0 32.50 32.35 32.55 32.15 32.65 1,110,842 35,978,563 32.389 3.492 3.476 3.497 3.454 3.508 10,339,550 3.4797 0.00%
2011-05-04 0 32.50 32.25 32.50 32.20 33.45 1,088,922 35,518,956 32.618 3.492 3.465 3.492 3.459 3.594 10,135,522 3.5044 -1.22%
2011-05-03 0 32.90 32.95 33.10 32.15 33.30 3,076,490 100,981,872 32.824 3.535 3.540 3.556 3.454 3.578 28,635,506 3.5265 2.81%
2011-04-29 0 32.00 31.80 32.15 31.80 32.40 2,168,000 69,676,250 32.138 3.438 3.416 3.454 3.416 3.481 20,179,418 3.4528 -0.31%
2011-04-28 0 32.10 32.05 32.20 31.70 32.30 1,682,191 53,987,324 32.093 3.449 3.443 3.459 3.406 3.470 15,657,581 3.4480 1.90%
2011-04-27 0 31.50 31.30 31.50 30.90 31.75 432,944 13,568,000 31.339 3.384 3.363 3.384 3.320 3.411 4,029,778 3.3669 2.11%
2011-04-26 0 30.85 30.80 31.10 30.80 31.70 778,000 24,262,400 31.186 3.314 3.309 3.341 3.309 3.406 7,241,507 3.3505 -1.91%
2011-04-21 0 31.45 31.20 31.45 31.05 31.70 852,713 26,713,056 31.327 3.379 3.352 3.379 3.336 3.406 7,936,924 3.3657 0.32%
2011-04-20 0 31.35 31.20 31.35 31.05 31.55 561,841 17,581,685 31.293 3.368 3.352 3.368 3.336 3.390 5,229,531 3.3620 0.80%
2011-04-19 0 31.10 31.05 31.20 31.00 31.55 1,315,671 41,022,682 31.180 3.341 3.336 3.352 3.331 3.390 12,246,068 3.3499 -1.58%
2011-04-18 0 31.60 31.50 31.65 31.35 32.10 579,070 18,356,997 31.701 3.395 3.384 3.400 3.368 3.449 5,389,896 3.4058 -0.47%
2011-04-15 0 31.75 31.70 31.85 31.30 32.30 584,823 18,648,287 31.887 3.411 3.406 3.422 3.363 3.470 5,443,444 3.4258 -0.31%
2011-04-14 0 31.85 31.55 31.85 30.85 32.00 1,075,000 34,007,800 31.635 3.422 3.390 3.422 3.314 3.438 10,005,938 3.3988 1.27%
2011-04-13 0 31.45 31.30 31.45 31.10 31.60 534,695 16,798,482 31.417 3.379 3.363 3.379 3.341 3.395 4,976,861 3.3753 0.16%
2011-04-12 0 31.40 31.10 31.40 31.10 31.90 1,094,930 34,446,684 31.460 3.373 3.341 3.373 3.341 3.427 10,191,444 3.3800 -0.32%
2011-04-11 0 31.50 31.30 31.55 31.10 32.15 916,000 29,149,821 31.823 3.384 3.363 3.390 3.341 3.454 8,525,990 3.4189 -1.25%
2011-04-08 0 31.90 31.60 31.90 31.20 32.00 1,092,070 34,666,530 31.744 3.427 3.395 3.427 3.352 3.438 10,164,823 3.4104 2.41%
2011-04-07 0 31.15 31.10 31.35 31.00 31.65 717,000 22,415,900 31.263 3.347 3.341 3.368 3.331 3.400 6,673,728 3.3588 0.97%
2011-04-06 0 30.85 30.80 31.00 30.70 31.55 1,344,716 41,916,790 31.171 3.314 3.309 3.331 3.298 3.390 12,516,414 3.3489 0.65%
2011-04-04 0 30.65 30.45 30.70 29.35 30.75 661,137 20,053,148 30.331 3.293 3.271 3.298 3.153 3.304 6,153,764 3.2587 2.17%
2011-04-01 0 30.00 30.05 30.10 29.30 30.10 795,035 23,792,861 29.927 3.223 3.228 3.234 3.148 3.234 7,400,066 3.2152 2.74%
2011-03-31 0 29.20 29.20 29.45 29.15 29.90 823,295 24,185,281 29.376 3.137 3.137 3.164 3.132 3.212 7,663,106 3.1561 -1.35%
2011-03-30 0 29.60 29.30 29.65 28.85 29.90 970,644 28,657,271 29.524 3.180 3.148 3.185 3.100 3.212 9,034,608 3.1719 2.78%
2011-03-29 0 28.80 28.75 28.95 28.40 29.05 599,000 17,228,301 28.762 3.094 3.089 3.110 3.051 3.121 5,575,402 3.0901 -0.35%
2011-03-28 0 28.90 28.75 28.95 28.40 28.95 688,000 19,779,150 28.749 3.105 3.089 3.110 3.051 3.110 6,403,800 3.0887 1.76%
2011-03-25 0 28.40 28.15 28.40 28.10 28.85 1,196,000 34,089,086 28.503 3.051 3.024 3.051 3.019 3.100 11,132,188 3.0622 0.53%
2011-03-24 0 28.25 28.10 28.25 28.00 29.10 909,000 25,798,950 28.382 3.035 3.019 3.035 3.008 3.126 8,460,835 3.0492 -1.05%
2011-03-23 0 28.55 28.40 28.50 27.25 28.60 667,901 18,712,313 28.017 3.067 3.051 3.062 2.928 3.073 6,216,722 3.0100 5.55%
2011-03-22 0 27.05 27.05 27.10 26.40 27.20 718,800 19,350,930 26.921 2.906 2.906 2.912 2.836 2.922 6,690,482 2.8923 0.19%
2011-03-21 0 27.00 27.00 27.10 26.15 27.15 566,000 15,073,384 26.631 2.901 2.901 2.912 2.809 2.917 5,268,243 2.8612 3.45%
2011-03-18 0 26.10 26.10 26.25 25.45 26.55 1,332,000 34,694,000 26.047 2.804 2.804 2.820 2.734 2.852 12,398,055 2.7983 1.56%
2011-03-17 0 25.70 25.65 25.90 25.20 26.40 1,192,000 31,029,370 26.031 2.761 2.756 2.783 2.707 2.836 11,094,957 2.7967 -3.20%
2011-03-16 0 26.55 26.55 26.75 26.50 27.35 491,000 13,150,850 26.784 2.852 2.852 2.874 2.847 2.938 4,570,154 2.8776 -2.21%
2011-03-15 0 27.15 26.95 27.15 26.55 28.10 674,135 18,364,161 27.241 2.917 2.895 2.917 2.852 3.019 6,274,747 2.9267 -2.69%
2011-03-14 0 27.90 27.80 28.00 27.50 28.20 261,000 7,282,700 27.903 2.997 2.987 3.008 2.954 3.030 2,429,349 2.9978 0.36%
2011-03-11 0 27.80 27.80 28.00 27.75 28.40 478,813 13,434,919 28.059 2.987 2.987 3.008 2.981 3.051 4,456,719 3.0145 -1.94%
2011-03-10 0 28.35 28.15 28.20 28.05 29.50 1,082,000 30,875,423 28.536 3.046 3.024 3.030 3.014 3.169 10,071,093 3.0657 -1.22%
2011-03-09 0 28.70 28.65 28.75 28.65 29.30 709,000 20,532,082 28.959 3.083 3.078 3.089 3.078 3.148 6,599,265 3.1113 -0.17%
2011-03-08 0 28.75 28.55 28.90 28.00 28.85 719,000 20,477,470 28.480 3.089 3.067 3.105 3.008 3.100 6,692,344 3.0598 1.41%
2011-03-07 0 28.35 28.30 28.50 28.20 28.95 1,025,000 29,308,386 28.594 3.046 3.040 3.062 3.030 3.110 9,540,546 3.0720 -1.73%
2011-03-04 0 28.85 28.80 28.90 28.15 28.90 809,000 23,114,600 28.572 3.100 3.094 3.105 3.024 3.105 7,530,050 3.0696 3.22%
2011-03-03 0 27.95 27.90 27.95 27.75 28.40 733,000 20,528,295 28.006 3.003 2.997 3.003 2.981 3.051 6,822,654 3.0088 0.72%
2011-03-02 0 27.75 27.70 27.75 27.65 28.55 771,000 21,528,725 27.923 2.981 2.976 2.981 2.971 3.067 7,176,352 3.0000 -2.80%
2011-03-01 0 28.55 28.40 28.55 28.05 29.15 759,598 21,574,140 28.402 3.067 3.051 3.067 3.014 3.132 7,070,224 3.0514 0.88%
2011-02-28 0 28.30 28.30 28.50 27.65 28.80 552,000 15,672,325 28.392 3.040 3.040 3.062 2.971 3.094 5,137,933 3.0503 2.35%
2011-02-25 0 27.65 27.50 27.70 27.10 27.75 823,000 22,617,900 27.482 2.971 2.954 2.976 2.912 2.981 7,660,360 2.9526 0.36%
2011-02-24 0 27.55 27.50 27.65 27.30 27.95 1,265,681 34,937,512 27.604 2.960 2.954 2.971 2.933 3.003 11,780,768 2.9656 -0.54%
2011-02-23 0 27.70 27.70 27.75 27.65 28.65 831,763 23,389,876 28.121 2.976 2.976 2.981 2.971 3.078 7,741,925 3.0212 -2.46%
2011-02-22 0 28.40 28.20 28.40 28.10 29.20 578,400 16,437,510 28.419 3.051 3.030 3.051 3.019 3.137 5,383,660 3.0532 -1.39%
2011-02-21 0 28.80 28.80 29.00 28.75 29.85 622,000 18,017,675 28.967 3.094 3.094 3.116 3.089 3.207 5,789,482 3.1121 -2.21%
2011-02-18 0 29.45 29.40 29.50 28.50 29.55 574,500 16,747,911 29.152 3.164 3.159 3.169 3.062 3.175 5,347,360 3.1320 2.79%
2011-02-17 0 28.65 28.50 28.75 28.15 29.10 569,750 16,210,050 28.451 3.078 3.062 3.089 3.024 3.126 5,303,147 3.0567 0.53%
2011-02-16 0 28.50 28.50 28.65 28.15 28.75 429,000 12,210,879 28.464 3.062 3.062 3.078 3.024 3.089 3,993,067 3.0580 -0.52%
2011-02-15 0 28.65 28.40 28.70 28.30 29.20 482,000 13,785,812 28.601 3.078 3.051 3.083 3.040 3.137 4,486,383 3.0728 -1.04%
2011-02-14 0 28.95 28.95 29.15 28.15 29.20 1,606,000 46,166,650 28.746 3.110 3.110 3.132 3.024 3.137 14,948,406 3.0884 2.84%
2011-02-11 0 28.15 28.15 28.35 27.25 28.45 1,456,829 40,570,778 27.849 3.024 3.024 3.046 2.928 3.057 13,559,945 2.9920 -0.71%
2011-02-10 0 28.35 28.35 28.40 27.85 29.10 1,439,786 40,989,167 28.469 3.046 3.046 3.051 2.992 3.126 13,401,311 3.0586 -2.41%
2011-02-09 0 29.05 28.95 29.35 28.80 30.00 1,379,061 40,426,200 29.314 3.121 3.110 3.153 3.094 3.223 12,836,092 3.1494 -3.49%
2011-02-08 0 30.10 30.10 30.15 29.90 31.60 1,103,200 33,510,537 30.376 3.234 3.234 3.239 3.212 3.395 10,268,420 3.2635 -3.06%
2011-02-07 0 31.05 31.00 31.15 31.00 31.95 939,000 29,473,392 31.388 3.336 3.331 3.347 3.331 3.433 8,740,071 3.3722 -0.80%
2011-02-02 0 31.30 31.35 31.45 31.10 32.10 433,800 13,706,776 31.597 3.363 3.368 3.379 3.341 3.449 4,037,745 3.3947 0.81%
2011-02-01 0 31.05 30.95 31.05 30.95 31.60 416,000 12,965,925 31.168 3.336 3.325 3.336 3.325 3.395 3,872,065 3.3486 -1.74%
2011-01-31 0 31.60 31.45 31.50 31.30 32.50 835,000 26,661,042 31.929 3.395 3.379 3.384 3.363 3.492 7,772,054 3.4304 -2.47%
2011-01-28 0 32.40 32.20 32.35 32.10 32.70 568,000 18,438,125 32.461 3.481 3.459 3.476 3.449 3.513 5,286,858 3.4875 -0.61%
2011-01-27 0 32.60 32.40 32.65 32.25 32.80 1,162,000 37,747,400 32.485 3.502 3.481 3.508 3.465 3.524 10,815,721 3.4900 0.15%
2011-01-26 0 32.55 32.65 32.70 32.20 32.85 399,200 12,998,140 32.560 3.497 3.508 3.513 3.459 3.529 3,715,693 3.4982 0.15%
2011-01-25 0 32.50 32.35 32.55 31.90 32.80 488,435 15,858,964 32.469 3.492 3.476 3.497 3.427 3.524 4,546,279 3.4883 -0.31%
2011-01-24 0 32.60 32.60 32.65 32.35 32.90 612,600 20,044,950 32.721 3.502 3.502 3.508 3.476 3.535 5,701,989 3.5154 0.62%
2011-01-21 0 32.40 32.25 32.40 32.10 32.80 1,194,000 38,850,650 32.538 3.481 3.465 3.481 3.449 3.524 11,113,572 3.4958 -0.92%
2011-01-20 0 32.70 32.60 32.80 32.30 32.80 1,147,653 37,490,638 32.667 3.513 3.502 3.524 3.470 3.524 10,682,181 3.5096 0.77%
2011-01-19 0 32.45 32.40 32.45 32.25 32.75 313,000 10,133,550 32.376 3.486 3.481 3.486 3.465 3.519 2,913,357 3.4783 0.46%
2011-01-18 0 32.30 32.30 32.35 32.25 32.80 232,000 7,524,350 32.433 3.470 3.470 3.476 3.465 3.524 2,159,421 3.4844 0.16%
2011-01-17 0 32.25 32.25 32.40 31.80 32.90 369,000 11,977,775 32.460 3.465 3.465 3.481 3.416 3.535 3,434,596 3.4874 1.10%
2011-01-14 0 31.90 31.85 31.95 31.60 32.10 773,000 24,583,500 31.803 3.427 3.422 3.433 3.395 3.449 7,194,968 3.4168 -0.78%
2011-01-13 0 32.15 31.90 32.20 31.80 32.50 756,680 24,308,916 32.126 3.454 3.427 3.459 3.416 3.492 7,043,064 3.4515 0.31%
2011-01-12 0 32.05 32.00 32.10 31.55 32.90 1,100,198 35,310,285 32.094 3.443 3.438 3.449 3.390 3.535 10,240,477 3.4481 -1.08%
2011-01-11 0 32.40 32.30 32.45 32.10 32.70 455,500 14,788,450 32.466 3.481 3.470 3.486 3.449 3.513 4,239,725 3.4881 -0.15%
2011-01-10 0 32.45 32.35 32.60 32.30 33.10 567,000 18,549,050 32.714 3.486 3.476 3.502 3.470 3.556 5,277,551 3.5147 -1.37%
2011-01-07 0 32.90 32.80 33.00 32.65 33.10 1,891,300 62,008,180 32.786 3.535 3.524 3.545 3.508 3.556 17,603,936 3.5224 0.92%
2011-01-06 0 32.60 32.50 32.60 32.40 33.10 1,569,000 51,206,765 32.637 3.502 3.492 3.502 3.481 3.556 14,604,016 3.5063 -1.36%
2011-01-05 0 33.05 32.95 33.05 32.50 33.10 814,000 26,772,630 32.890 3.551 3.540 3.551 3.492 3.556 7,576,589 3.5336 0.61%
2011-01-04 0 32.85 32.60 32.95 32.50 33.45 812,200 26,720,605 32.899 3.529 3.502 3.540 3.492 3.594 7,559,835 3.5345 1.08%
2011-01-03 0 32.50 32.45 32.65 31.35 32.65 534,330 17,252,078 32.287 3.492 3.486 3.508 3.368 3.508 4,973,463 3.4688 3.34%
2010-12-31 0 31.45 31.45 31.75 31.00 31.85 914,700 28,843,031 31.533 3.379 3.379 3.411 3.331 3.422 8,513,890 3.3878 1.45%
2010-12-30 0 31.00 30.90 31.00 30.50 31.20 999,677 30,883,841 30.894 3.331 3.320 3.331 3.277 3.352 9,304,843 3.3191 0.49%
2010-12-29 0 30.85 30.70 30.85 29.75 30.90 842,259 25,443,690 30.209 3.314 3.298 3.314 3.196 3.320 7,839,620 3.2455 3.01%
2010-12-28 0 29.95 29.90 29.95 29.45 30.35 820,000 24,444,400 29.810 3.218 3.212 3.218 3.164 3.261 7,632,437 3.2027 0.34%
2010-12-24 0 29.85 29.90 30.05 29.80 30.30 320,000 9,599,150 29.997 3.207 3.212 3.228 3.202 3.255 2,978,512 3.2228 -2.13%
2010-12-23 0 30.50 30.45 30.70 30.30 31.05 681,000 20,935,685 30.743 3.277 3.271 3.298 3.255 3.336 6,338,645 3.3029 -0.81%
2010-12-22 0 30.75 30.75 30.90 30.60 31.20 554,201 17,145,826 30.938 3.304 3.304 3.320 3.288 3.352 5,158,419 3.3239 1.15%
2010-12-21 0 30.40 30.40 30.50 29.20 30.50 668,000 20,016,275 29.964 3.266 3.266 3.277 3.137 3.277 6,217,643 3.2193 2.36%
2010-12-20 0 29.70 29.60 29.75 29.10 30.10 594,000 17,599,587 29.629 3.191 3.180 3.196 3.126 3.234 5,528,863 3.1832 1.19%
2010-12-17 0 29.35 29.35 29.55 29.30 30.40 1,014,000 30,008,463 29.594 3.153 3.153 3.175 3.148 3.266 9,438,159 3.1795 -2.81%
2010-12-16 0 30.20 30.20 30.40 30.05 30.75 796,153 24,190,258 30.384 3.245 3.245 3.266 3.228 3.304 7,410,472 3.2643 -2.11%
2010-12-15 0 30.85 30.80 30.90 30.75 31.60 1,638,901 51,432,568 31.382 3.314 3.309 3.320 3.304 3.395 15,254,644 3.3716 -3.29%
2010-12-14 0 31.90 31.75 31.95 31.50 32.05 1,269,470 40,231,411 31.692 3.427 3.411 3.433 3.384 3.443 11,816,036 3.4048 -0.16%
2010-12-13 0 31.95 31.85 31.95 31.45 32.10 727,786 23,184,645 31.856 3.433 3.422 3.433 3.379 3.449 6,774,123 3.4225 1.91%
2010-12-10 0 31.35 31.10 31.35 30.90 31.50 1,460,770 45,471,491 31.128 3.368 3.341 3.368 3.320 3.384 13,596,627 3.3443 0.00%
2010-12-09 0 31.35 31.30 31.60 31.20 31.85 1,621,000 51,032,625 31.482 3.368 3.363 3.395 3.352 3.422 15,088,024 3.3823 0.32%
2010-12-08 0 31.25 31.25 31.30 30.40 31.85 1,941,134 60,633,150 31.236 3.357 3.357 3.363 3.266 3.422 18,067,783 3.3559 1.46%
2010-12-07 0 30.80 30.80 30.85 29.50 30.90 1,272,037 38,559,761 30.313 3.309 3.309 3.314 3.169 3.320 11,839,929 3.2568 3.70%
2010-12-06 0 29.70 29.70 29.75 29.55 29.95 827,346 24,574,507 29.703 3.191 3.191 3.196 3.175 3.218 7,700,812 3.1912 -0.17%
2010-12-03 0 29.75 29.70 29.80 29.70 30.80 952,400 28,661,692 30.094 3.196 3.191 3.202 3.191 3.309 8,864,796 3.2332 -1.49%
2010-12-02 0 30.20 30.20 30.25 29.80 30.85 1,670,800 50,186,417 30.037 3.245 3.245 3.250 3.202 3.314 15,551,555 3.2271 1.34%
2010-12-01 0 29.80 29.50 29.85 27.65 29.80 1,467,136 42,048,707 28.660 3.202 3.169 3.207 2.971 3.202 13,655,881 3.0792 6.81%
2010-11-30 0 27.90 27.75 28.10 27.65 28.30 1,175,741 32,861,427 27.950 2.997 2.981 3.019 2.971 3.040 10,943,620 3.0028 -0.71%
2010-11-29 0 28.10 28.05 28.30 27.85 28.25 296,172 8,321,625 28.097 3.019 3.014 3.040 2.992 3.035 2,756,724 3.0187 0.00%
2010-11-26 0 28.10 28.05 28.10 27.65 28.10 571,000 15,971,808 27.972 3.019 3.014 3.019 2.971 3.019 5,314,782 3.0052 -0.71%
2010-11-25 0 28.30 28.30 28.35 28.00 28.70 935,000 26,644,450 28.497 3.040 3.040 3.046 3.008 3.083 8,702,839 3.0616 1.07%
2010-11-24 0 28.00 27.95 28.00 27.75 28.40 622,800 17,500,792 28.100 3.008 3.003 3.008 2.981 3.051 5,796,929 3.0190 0.00%
2010-11-23 0 28.00 28.00 28.20 27.95 28.65 929,129 26,196,188 28.194 3.008 3.008 3.030 3.003 3.078 8,648,193 3.0291 -1.58%
2010-11-22 0 28.45 28.45 28.50 28.40 29.05 939,000 26,958,300 28.710 3.057 3.057 3.062 3.051 3.121 8,740,071 3.0844 -1.39%
2010-11-19 0 28.85 28.75 28.80 28.40 29.25 336,853 9,745,479 28.931 3.100 3.089 3.094 3.051 3.143 3,135,377 3.1082 -1.54%
2010-11-18 0 29.30 29.10 29.30 28.15 29.35 641,960 18,487,295 28.798 3.148 3.126 3.148 3.024 3.153 5,975,267 3.0940 2.45%
2010-11-17 0 28.60 28.60 28.75 28.50 29.50 604,932 17,531,826 28.981 3.073 3.073 3.089 3.062 3.169 5,630,616 3.1137 -2.89%
2010-11-16 0 29.45 29.30 29.45 28.85 30.20 1,522,000 44,755,450 29.406 3.164 3.148 3.164 3.100 3.245 14,166,547 3.1592 -2.48%
2010-11-15 0 30.20 30.20 30.25 29.55 30.90 1,203,100 36,371,575 30.232 3.245 3.245 3.250 3.175 3.320 11,198,274 3.2480 0.83%
2010-11-12 0 29.95 29.90 30.15 29.60 30.20 499,400 14,964,290 29.965 3.218 3.212 3.239 3.180 3.245 4,648,340 3.2193 -0.33%
2010-11-11 0 30.05 29.95 30.25 29.90 31.10 1,672,060 51,150,418 30.591 3.228 3.218 3.250 3.212 3.341 15,563,283 3.2866 -3.38%
2010-11-10 0 31.10 31.00 31.10 30.90 31.75 1,304,295 40,865,347 31.331 3.341 3.331 3.341 3.320 3.411 12,140,181 3.3661 0.81%
2010-11-09 0 30.85 30.60 30.85 30.55 31.60 794,300 24,741,340 31.149 3.314 3.288 3.314 3.282 3.395 7,393,225 3.3465 -2.37%
2010-11-08 0 31.60 31.40 31.65 31.25 31.65 710,000 22,323,725 31.442 3.395 3.373 3.400 3.357 3.400 6,608,573 3.3780 1.44%
2010-11-05 0 31.15 31.10 31.30 30.65 31.55 1,050,000 32,555,300 31.005 3.347 3.341 3.363 3.293 3.390 9,773,242 3.3311 2.98%
2010-11-04 0 30.25 30.10 30.25 29.20 30.30 1,268,889 37,978,590 29.931 3.250 3.234 3.250 3.137 3.255 11,810,628 3.2156 3.95%
2010-11-03 0 29.10 29.05 29.10 28.80 29.40 494,670 14,388,028 29.086 3.126 3.121 3.126 3.094 3.159 4,604,314 3.1249 0.69%
2010-11-02 0 28.90 28.70 28.90 27.90 28.95 630,937 17,942,140 28.437 3.105 3.083 3.105 2.997 3.110 5,872,667 3.0552 3.77%
2010-11-01 0 27.85 27.85 27.90 27.30 27.95 664,838 18,320,474 27.556 2.992 2.992 2.997 2.933 3.003 6,188,212 2.9605 2.58%
2010-10-29 0 27.15 27.15 27.25 27.05 28.05 898,700 24,632,089 27.409 2.917 2.917 2.928 2.906 3.014 8,364,964 2.9447 -4.23%
2010-10-28 0 28.35 28.35 28.40 28.05 28.50 215,754 6,112,486 28.331 3.046 3.046 3.051 3.014 3.062 2,008,206 3.0438 0.53%
2010-10-27 0 28.20 28.05 28.10 28.00 28.90 697,000 19,789,725 28.393 3.030 3.014 3.019 3.008 3.105 6,487,571 3.0504 -1.57%
2010-10-26 0 28.65 28.60 28.75 28.30 29.00 690,000 19,783,300 28.671 3.078 3.073 3.089 3.040 3.116 6,422,416 3.0804 0.70%
2010-10-25 0 28.45 28.35 28.50 28.25 28.80 925,182 26,356,828 28.488 3.057 3.046 3.062 3.035 3.094 8,611,455 3.0607 0.00%
2010-10-22 0 28.45 28.35 28.45 27.80 28.50 506,000 14,313,550 28.288 3.057 3.046 3.057 2.987 3.062 4,709,772 3.0391 0.89%
2010-10-21 0 28.20 28.15 28.20 27.95 28.80 774,000 21,847,752 28.227 3.030 3.024 3.030 3.003 3.094 7,204,275 3.0326 0.36%
2010-10-20 0 28.10 28.00 28.10 27.70 28.40 1,193,600 33,485,925 28.055 3.019 3.008 3.019 2.976 3.051 11,109,849 3.0141 -0.88%
2010-10-19 0 28.35 28.35 28.40 28.10 28.65 1,124,000 31,790,850 28.284 3.046 3.046 3.051 3.019 3.078 10,462,023 3.0387 0.71%
2010-10-18 0 28.15 28.25 28.30 28.10 29.20 736,200 20,893,180 28.380 3.024 3.035 3.040 3.019 3.137 6,852,439 3.0490 -3.26%
2010-10-15 0 29.10 28.95 29.15 28.85 29.65 722,000 20,977,400 29.055 3.126 3.110 3.132 3.100 3.185 6,720,267 3.1215 -0.68%
2010-10-14 0 29.30 29.25 29.30 29.00 29.80 1,867,672 54,836,557 29.361 3.148 3.143 3.148 3.116 3.202 17,384,010 3.1544 1.56%
2010-10-13 0 28.85 28.80 29.05 28.20 29.20 795,605 22,907,865 28.793 3.100 3.094 3.121 3.030 3.137 7,405,372 3.0934 0.35%
2010-10-12 0 28.75 28.70 28.75 28.30 29.00 1,626,000 46,845,792 28.810 3.089 3.083 3.089 3.040 3.116 15,134,563 3.0953 0.52%
2010-10-11 0 28.60 28.40 28.65 28.35 28.90 677,476 19,394,272 28.627 3.073 3.051 3.078 3.046 3.105 6,305,845 3.0756 0.70%
2010-10-08 0 28.40 28.35 28.55 27.80 28.55 1,153,000 32,524,350 28.208 3.051 3.046 3.067 2.987 3.067 10,731,950 3.0306 1.25%
2010-10-07 0 28.05 27.85 28.05 27.80 28.25 1,557,472 43,664,577 28.036 3.014 2.992 3.014 2.987 3.035 14,496,715 3.0120 -0.18%
2010-10-06 0 28.10 28.00 28.10 27.85 28.30 2,481,000 69,536,175 28.027 3.019 3.008 3.019 2.992 3.040 23,092,774 3.0112 2.00%
2010-10-05 0 27.55 27.50 27.60 27.00 27.60 6,402,250 175,898,432 27.474 2.960 2.954 2.965 2.901 2.965 59,591,179 2.9518 -0.18%
2010-10-04 0 27.60 27.50 27.60 26.15 27.65 3,412,899 92,724,601 27.169 2.965 2.954 2.965 2.809 2.971 31,766,750 2.9189 6.36%
2010-09-30 0 25.95 25.90 26.05 25.85 26.50 1,778,000 46,338,575 26.062 2.788 2.783 2.799 2.777 2.847 16,549,356 2.8000 -1.33%
2010-09-29 0 26.30 26.30 26.40 26.25 27.20 2,027,141 53,817,011 26.548 2.826 2.826 2.836 2.820 2.922 18,868,323 2.8522 -0.94%
2010-09-28 0 26.55 26.55 26.60 26.20 27.40 1,494,000 40,269,270 26.954 2.852 2.852 2.858 2.815 2.944 13,905,927 2.8958 -1.48%
2010-09-27 0 26.95 26.80 26.90 26.50 27.00 1,796,957 48,133,763 26.786 2.895 2.879 2.890 2.847 2.901 16,725,805 2.8778 0.56%
2010-09-24 0 26.80 26.75 26.85 26.30 26.90 1,602,363 42,859,517 26.748 2.879 2.874 2.885 2.826 2.890 14,914,554 2.8737 1.13%
2010-09-22 0 26.50 26.45 26.60 25.55 26.80 2,126,000 56,303,675 26.483 2.847 2.842 2.858 2.745 2.879 19,788,488 2.8453 2.91%
2010-09-21 0 25.75 25.75 25.80 25.00 26.05 1,633,290 41,882,574 25.643 2.766 2.766 2.772 2.686 2.799 15,202,417 2.7550 3.41%
2010-09-20 0 24.90 25.05 25.10 24.50 25.20 1,626,600 40,360,203 24.813 2.675 2.691 2.697 2.632 2.707 15,140,148 2.6658 0.61%
2010-09-17 0 24.75 24.80 24.85 24.15 24.80 2,216,000 54,194,535 24.456 2.659 2.664 2.670 2.595 2.664 20,626,194 2.6275 1.64%
2010-09-16 0 24.35 24.55 24.60 24.20 24.70 2,280,991 55,820,732 24.472 2.616 2.638 2.643 2.600 2.654 21,231,121 2.6292 -0.71%
2010-09-15 0 24.55 24.55 24.75 24.45 24.85 2,253,000 55,331,850 24.559 2.635 2.635 2.656 2.624 2.667 20,991,962 2.6359 -0.41%
2010-09-14 0 24.65 24.50 24.75 24.15 24.75 1,689,000 41,348,600 24.481 2.646 2.630 2.656 2.592 2.656 15,736,983 2.6275 1.02%
2010-09-13 0 24.40 24.35 24.50 23.95 24.60 1,686,746 40,986,429 24.299 2.619 2.613 2.630 2.570 2.640 15,715,982 2.6079 1.67%
2010-09-10 0 24.00 23.90 24.00 23.95 24.30 869,292 20,883,420 24.023 2.576 2.565 2.576 2.570 2.608 8,099,487 2.5784 -1.03%
2010-09-09 0 24.25 24.05 24.25 23.75 24.30 474,000 11,426,950 24.107 2.603 2.581 2.603 2.549 2.608 4,416,418 2.5874 1.68%
2010-09-08 0 23.85 23.80 23.90 23.50 23.90 469,715 11,118,097 23.670 2.560 2.554 2.565 2.522 2.565 4,376,493 2.5404 -0.83%
2010-09-07 0 24.05 23.95 24.05 23.75 24.10 284,000 6,809,800 23.978 2.581 2.570 2.581 2.549 2.587 2,646,124 2.5735 0.63%
2010-09-06 0 23.90 24.00 24.05 23.40 24.10 670,000 15,925,400 23.769 2.565 2.576 2.581 2.511 2.587 6,242,616 2.5511 2.14%
2010-09-03 0 23.40 23.30 23.40 22.85 23.45 493,000 11,401,172 23.126 2.511 2.501 2.511 2.452 2.517 4,593,447 2.4821 3.08%
2010-09-02 0 22.70 22.60 22.75 22.60 22.90 1,003,500 22,821,178 22.742 2.436 2.426 2.442 2.426 2.458 9,349,948 2.4408 0.89%
2010-09-01 0 22.50 22.50 22.65 22.35 22.70 629,245 14,209,491 22.582 2.415 2.415 2.431 2.399 2.436 5,862,888 2.4236 0.22%
2010-08-31 0 22.45 22.45 22.75 21.95 22.95 1,260,209 28,330,416 22.481 2.409 2.409 2.442 2.356 2.463 11,741,793 2.4128 0.00%
2010-08-30 0 22.45 22.20 22.45 21.95 22.45 919,361 20,379,424 22.167 2.409 2.383 2.409 2.356 2.409 8,565,997 2.3791 1.35%
2010-08-27 0 22.15 22.15 22.20 21.60 22.20 737,000 16,197,000 21.977 2.377 2.377 2.383 2.318 2.383 6,866,878 2.3587 1.14%
2010-08-26 0 21.90 21.80 22.00 21.75 22.20 547,392 12,067,028 22.045 2.350 2.340 2.361 2.334 2.383 5,100,236 2.3660 -0.90%
2010-08-25 0 22.10 21.95 22.10 21.85 22.35 942,147 20,794,472 22.071 2.372 2.356 2.372 2.345 2.399 8,778,302 2.3688 0.00%
2010-08-24 0 22.10 21.95 22.30 21.90 22.50 1,781,103 39,452,622 22.151 2.372 2.356 2.393 2.350 2.415 16,595,138 2.3774 1.38%
2010-08-23 0 21.80 21.70 21.75 21.70 22.10 932,000 20,388,250 21.876 2.340 2.329 2.334 2.329 2.372 8,683,759 2.3479 -0.91%
2010-08-20 0 22.00 21.85 22.00 21.85 22.40 1,656,000 36,595,350 22.099 2.361 2.345 2.361 2.345 2.404 15,429,511 2.3718 -1.79%
2010-08-19 0 22.40 22.40 22.60 22.35 22.90 1,199,000 27,081,325 22.587 2.404 2.404 2.426 2.399 2.458 11,171,488 2.4241 -0.88%
2010-08-18 0 22.60 22.60 22.70 22.60 23.10 869,000 19,874,650 22.871 2.426 2.426 2.436 2.426 2.479 8,096,766 2.4546 -0.44%
2010-08-17 0 22.70 22.70 22.80 22.65 23.00 225,000 5,128,500 22.793 2.436 2.436 2.447 2.431 2.469 2,096,401 2.4463 -1.30%
2010-08-16 0 23.00 22.80 22.95 22.70 23.35 406,000 9,299,150 22.904 2.469 2.447 2.463 2.436 2.506 3,782,839 2.4582 -2.54%
2010-08-13 0 23.60 23.55 23.60 23.35 23.85 122,528 2,880,177 23.506 2.533 2.528 2.533 2.506 2.560 1,141,635 2.5229 0.00%
2010-08-12 0 23.60 23.45 23.60 23.40 23.95 148,132 3,497,259 23.609 2.533 2.517 2.533 2.511 2.570 1,380,196 2.5339 -0.63%
2010-08-11 0 23.75 23.70 23.90 23.50 24.20 703,246 16,804,879 23.896 2.549 2.544 2.565 2.522 2.597 6,552,380 2.5647 0.85%
2010-08-10 0 23.55 23.50 23.70 23.40 24.30 1,178,000 28,154,550 23.900 2.528 2.522 2.544 2.511 2.608 10,975,824 2.5651 -4.07%
2010-08-09 0 24.55 24.50 24.55 24.25 24.60 217,000 5,316,400 24.500 2.635 2.630 2.635 2.603 2.640 2,021,862 2.6295 0.00%
2010-08-06 0 24.55 24.35 24.60 24.10 24.60 501,417 12,239,191 24.409 2.635 2.613 2.640 2.587 2.640 4,671,871 2.6198 0.20%
2010-08-05 0 24.50 24.10 24.50 24.00 24.70 437,901 10,632,426 24.280 2.630 2.587 2.630 2.576 2.651 4,080,071 2.6059 0.20%
2010-08-04 0 24.45 24.30 24.45 24.30 24.75 293,000 7,187,650 24.531 2.624 2.608 2.624 2.608 2.656 2,729,980 2.6329 0.41%
2010-08-03 0 24.35 24.10 24.45 24.10 24.90 591,052 14,392,102 24.350 2.613 2.587 2.624 2.587 2.672 5,507,031 2.6134 0.62%
2010-08-02 0 24.20 24.15 24.30 23.85 24.60 514,931 12,432,715 24.144 2.597 2.592 2.608 2.560 2.640 4,797,786 2.5913 0.00%
2010-07-30 0 24.20 24.00 24.25 23.45 24.25 540,000 12,878,775 23.850 2.597 2.576 2.603 2.517 2.603 5,031,362 2.5597 2.76%
2010-07-29 0 23.55 23.35 23.60 23.15 23.60 432,215 10,119,346 23.413 2.528 2.506 2.533 2.485 2.533 4,027,093 2.5128 0.21%
2010-07-28 0 23.50 23.30 23.55 23.35 23.80 307,000 7,248,513 23.611 2.522 2.501 2.528 2.506 2.554 2,860,423 2.5341 0.21%
2010-07-27 0 23.45 23.30 23.45 23.10 23.85 614,000 14,464,678 23.558 2.517 2.501 2.517 2.479 2.560 5,720,845 2.5284 0.43%
2010-07-26 0 23.35 23.25 23.60 23.25 23.85 641,150 15,014,860 23.419 2.506 2.495 2.533 2.495 2.560 5,973,811 2.5134 -2.10%
2010-07-23 0 23.85 23.75 23.95 22.70 23.95 666,000 15,481,800 23.246 2.560 2.549 2.570 2.436 2.570 6,205,347 2.4949 4.61%
2010-07-22 0 22.80 22.75 23.00 22.25 23.00 413,175 9,333,580 22.590 2.447 2.442 2.469 2.388 2.469 3,849,691 2.4245 2.24%
2010-07-21 0 22.30 22.30 22.45 21.95 22.45 1,068,000 23,637,950 22.133 2.393 2.393 2.409 2.356 2.409 9,950,917 2.3755 0.22%
2010-07-20 0 22.25 22.05 22.25 21.85 22.25 424,000 9,366,700 22.091 2.388 2.367 2.388 2.345 2.388 3,950,551 2.3710 1.60%
2010-07-19 0 21.90 21.85 22.10 21.60 22.20 178,403 3,903,599 21.881 2.350 2.345 2.372 2.318 2.383 1,662,241 2.3484 -0.23%
2010-07-16 0 21.95 21.85 21.95 21.60 21.95 582,700 12,715,235 21.821 2.356 2.345 2.356 2.318 2.356 5,429,213 2.3420 0.00%
2010-07-15 0 21.95 21.85 22.20 21.85 22.50 380,800 8,444,750 22.176 2.356 2.345 2.383 2.345 2.415 3,548,042 2.3801 -1.57%
2010-07-14 0 22.30 22.25 22.40 21.95 22.50 786,400 17,481,520 22.230 2.393 2.388 2.404 2.356 2.415 7,327,154 2.3859 1.83%
2010-07-13 0 21.90 21.80 21.95 21.80 22.30 120,270 2,648,894 22.025 2.350 2.340 2.356 2.340 2.393 1,120,596 2.3638 -1.35%
2010-07-12 0 22.20 22.05 22.20 21.90 22.20 100,928 2,228,502 22.080 2.383 2.367 2.383 2.350 2.383 940,380 2.3698 1.14%
2010-07-09 0 21.95 21.80 22.00 21.75 22.15 516,700 11,343,409 21.954 2.356 2.340 2.361 2.334 2.377 4,814,268 2.3562 2.09%
2010-07-08 0 21.50 21.50 21.65 21.50 22.00 460,000 9,963,650 21.660 2.308 2.308 2.324 2.308 2.361 4,285,975 2.3247 0.23%
2010-07-07 0 21.45 21.45 21.60 21.45 21.90 212,000 4,573,769 21.574 2.302 2.302 2.318 2.302 2.350 1,975,276 2.3155 -0.92%
2010-07-06 0 21.65 21.60 21.65 21.20 21.70 175,584 3,778,783 21.521 2.324 2.318 2.324 2.275 2.329 1,635,975 2.3098 0.70%
2010-07-05 0 21.50 21.25 21.50 21.05 21.60 322,000 6,875,300 21.352 2.308 2.281 2.308 2.259 2.318 3,000,183 2.2916 0.47%
2010-07-02 0 21.40 21.30 21.40 20.90 22.00 1,541,287 32,904,454 21.349 2.297 2.286 2.297 2.243 2.361 14,360,691 2.2913 -3.60%
2010-06-30 0 22.20 22.00 22.20 21.45 22.25 777,904 17,086,114 21.964 2.383 2.361 2.383 2.302 2.388 7,247,994 2.3574 1.37%
2010-06-29 0 21.90 21.70 22.20 21.55 22.50 276,000 6,070,350 21.994 2.350 2.329 2.383 2.313 2.415 2,571,585 2.3605 -2.01%
2010-06-28 0 22.35 22.20 22.40 22.05 22.45 322,659 7,210,397 22.347 2.399 2.383 2.404 2.367 2.409 3,006,323 2.3984 1.36%
2010-06-25 0 22.05 22.00 22.20 21.50 22.40 688,000 15,186,450 22.073 2.367 2.361 2.383 2.308 2.404 6,410,328 2.3691 0.68%
2010-06-24 0 21.90 21.90 22.10 21.90 22.45 481,720 10,671,238 22.152 2.350 2.350 2.372 2.350 2.409 4,488,348 2.3775 -2.23%
2010-06-23 0 22.40 22.20 22.45 21.80 22.50 548,000 12,057,418 22.003 2.404 2.383 2.409 2.340 2.415 5,105,901 2.3615 0.00%
2010-06-22 0 22.40 22.15 22.45 22.10 22.65 912,077 20,377,948 22.342 2.404 2.377 2.409 2.372 2.431 8,498,129 2.3979 -0.22%
2010-06-21 0 22.45 22.35 22.45 22.00 22.60 731,255 16,390,345 22.414 2.409 2.399 2.409 2.361 2.426 6,813,350 2.4056 2.28%
2010-06-18 0 21.95 21.70 22.00 21.50 22.00 879,085 19,144,227 21.777 2.356 2.329 2.361 2.308 2.361 8,190,732 2.3373 0.69%
2010-06-17 0 21.80 21.55 21.80 21.55 21.90 754,000 16,363,850 21.703 2.340 2.313 2.340 2.313 2.350 7,025,273 2.3293 1.40%
2010-06-15 0 21.50 21.40 21.80 21.40 21.90 186,800 4,039,450 21.624 2.308 2.297 2.340 2.297 2.350 1,740,479 2.3209 0.00%
2010-06-14 0 21.50 21.55 21.70 21.45 21.80 175,406 3,788,551 21.599 2.308 2.313 2.329 2.302 2.340 1,634,317 2.3181 0.00%
2010-06-11 0 21.50 21.45 21.50 21.05 21.90 1,554,371 33,316,482 21.434 2.308 2.302 2.308 2.259 2.350 14,482,599 2.3004 2.63%
2010-06-10 0 20.95 20.90 21.00 20.90 21.55 483,764 10,292,414 21.276 2.248 2.243 2.254 2.243 2.313 4,507,392 2.2835 -2.33%
2010-06-09 0 21.45 21.45 21.60 20.20 21.70 1,130,047 23,671,171 20.947 2.302 2.302 2.318 2.168 2.329 10,529,029 2.2482 3.37%
2010-06-08 0 20.75 20.75 21.10 20.40 21.15 987,000 20,604,600 20.876 2.227 2.227 2.265 2.189 2.270 9,196,212 2.2406 0.97%
2010-06-07 0 20.55 20.45 20.65 20.20 20.85 823,832 16,970,836 20.600 2.206 2.195 2.216 2.168 2.238 7,675,921 2.2109 -2.14%
2010-06-04 0 21.00 20.90 21.00 20.60 21.30 835,480 17,559,520 21.017 2.254 2.243 2.254 2.211 2.286 7,784,449 2.2557 1.45%
2010-06-03 0 20.80 20.60 20.85 20.55 21.00 704,000 14,562,600 20.686 2.222 2.200 2.227 2.195 2.243 6,591,094 2.2094 0.73%
2010-06-02 0 20.65 20.55 20.65 20.10 21.00 849,683 17,403,512 20.482 2.206 2.195 2.206 2.147 2.243 7,955,029 2.1877 -0.24%
2010-06-01 0 20.70 20.70 20.90 20.25 21.10 587,828 12,121,126 20.620 2.211 2.211 2.232 2.163 2.254 5,503,451 2.2025 -0.72%
2010-05-31 0 20.85 20.70 21.05 20.20 21.05 740,000 15,319,501 20.702 2.227 2.211 2.248 2.158 2.248 6,928,138 2.2112 0.97%
2010-05-28 0 20.65 20.45 20.90 20.30 21.00 552,522 11,418,558 20.666 2.206 2.184 2.232 2.168 2.243 5,172,904 2.2074 1.23%
2010-05-27 0 20.40 20.30 20.40 19.40 20.65 1,024,046 20,378,934 19.900 2.179 2.168 2.179 2.072 2.206 9,587,476 2.1256 3.87%
2010-05-26 0 19.64 19.64 19.74 18.84 19.76 2,588,000 49,998,580 19.319 2.098 2.098 2.108 2.012 2.111 24,229,759 2.0635 3.70%
2010-05-25 0 18.94 18.80 18.94 18.80 19.42 681,203 13,016,962 19.109 2.023 2.008 2.023 2.008 2.074 6,377,660 2.0410 -3.86%
2010-05-24 0 19.70 19.66 19.74 19.60 20.05 640,000 12,696,000 19.838 2.104 2.100 2.108 2.093 2.142 5,991,903 2.1189 -0.30%
2010-05-20 0 19.76 19.76 19.78 19.48 21.00 944,000 18,932,892 20.056 2.111 2.111 2.113 2.081 2.243 8,838,057 2.1422 -3.37%
2010-05-19 0 20.45 20.20 20.60 20.15 21.30 1,881,100 38,580,520 20.510 2.184 2.158 2.200 2.152 2.275 17,611,514 2.1906 -1.68%
2010-05-18 0 20.80 20.80 20.95 20.60 21.40 1,132,000 23,674,550 20.914 2.222 2.222 2.238 2.200 2.286 10,598,179 2.2338 -3.48%
2010-05-17 0 21.55 21.25 21.50 21.15 22.25 824,000 17,702,200 21.483 2.302 2.270 2.296 2.259 2.377 7,714,575 2.2946 -2.93%
2010-05-14 0 22.20 22.10 22.20 22.00 22.40 267,930 5,938,828 22.166 2.371 2.361 2.371 2.350 2.393 2,508,454 2.3675 -0.22%
2010-05-13 0 22.25 22.25 22.45 21.85 22.45 509,000 11,302,180 22.205 2.377 2.377 2.398 2.334 2.398 4,765,436 2.3717 2.06%
2010-05-12 0 21.80 21.75 21.80 21.70 22.35 1,688,263 36,886,222 21.849 2.328 2.323 2.328 2.318 2.387 15,806,107 2.3337 -1.58%
2010-05-11 0 22.15 21.95 22.25 21.85 22.50 905,147 20,039,180 22.139 2.366 2.344 2.377 2.334 2.403 8,474,302 2.3647 -0.67%
2010-05-10 0 22.30 22.25 22.45 22.00 22.55 840,000 18,747,063 22.318 2.382 2.377 2.398 2.350 2.409 7,864,373 2.3838 -0.67%
2010-05-07 0 22.45 22.35 22.60 22.15 23.20 1,863,387 42,054,719 22.569 2.398 2.387 2.414 2.366 2.478 17,445,679 2.4106 -1.97%
2010-05-06 0 22.90 22.50 23.10 21.85 23.50 1,283,000 28,927,450 22.547 2.446 2.403 2.467 2.334 2.510 12,011,894 2.4082 -2.76%
2010-05-05 0 23.55 23.40 23.55 23.25 24.00 494,280 11,597,688 23.464 2.515 2.499 2.515 2.483 2.563 4,627,622 2.5062 -2.28%
2010-05-04 0 24.10 23.90 24.15 23.80 24.20 747,000 17,896,650 23.958 2.574 2.553 2.579 2.542 2.585 6,993,675 2.5590 0.84%
2010-05-03 0 23.90 23.70 23.90 23.65 24.40 1,125,000 26,789,029 23.812 2.553 2.531 2.553 2.526 2.606 10,532,642 2.5434 -2.65%
2010-04-30 0 24.55 24.30 24.75 24.00 24.75 1,991,032 48,440,362 24.329 2.622 2.596 2.644 2.563 2.644 18,640,736 2.5986 0.00%
2010-04-29 0 24.55 24.50 24.75 23.20 24.80 2,430,000 58,573,562 24.104 2.622 2.617 2.644 2.478 2.649 22,750,508 2.5746 3.81%
2010-04-28 0 23.65 23.65 23.85 22.80 23.85 730,000 16,953,450 23.224 2.526 2.526 2.547 2.435 2.547 6,834,515 2.4806 1.28%
2010-04-27 0 23.35 23.10 23.35 23.05 23.95 710,000 16,632,950 23.427 2.494 2.467 2.494 2.462 2.558 6,647,268 2.5022 -1.89%
2010-04-26 0 23.80 23.65 23.80 23.70 24.15 519,000 12,384,300 23.862 2.542 2.526 2.542 2.531 2.579 4,859,059 2.5487 1.71%
2010-04-23 0 23.40 23.40 23.60 23.15 23.60 469,384 10,977,143 23.386 2.499 2.499 2.521 2.473 2.521 4,394,537 2.4979 0.43%
2010-04-22 0 23.30 23.20 23.30 23.20 23.95 401,000 9,385,955 23.406 2.489 2.478 2.489 2.478 2.558 3,754,302 2.5001 -2.71%
2010-04-21 0 23.95 23.75 23.95 23.35 24.05 503,000 11,960,464 23.778 2.558 2.537 2.558 2.494 2.569 4,709,261 2.5398 3.01%
2010-04-20 0 23.25 23.10 23.20 22.85 23.80 641,600 14,877,560 23.188 2.483 2.467 2.478 2.441 2.542 6,006,883 2.4768 -0.64%
2010-04-19 0 23.40 23.30 23.50 23.30 24.95 393,252 9,363,315 23.810 2.499 2.489 2.510 2.489 2.665 3,681,762 2.5432 -4.10%
2010-04-16 0 24.40 24.30 24.45 24.25 25.20 173,000 4,244,248 24.533 2.606 2.596 2.612 2.590 2.692 1,619,686 2.6204 -2.01%
2010-04-15 0 24.90 24.80 25.00 24.55 25.40 687,000 17,124,156 24.926 2.660 2.649 2.670 2.622 2.713 6,431,934 2.6624 -0.60%
2010-04-14 0 25.05 24.75 25.05 24.80 25.35 583,959 14,629,824 25.053 2.676 2.644 2.676 2.649 2.708 5,467,228 2.6759 0.00%
2010-04-13 0 25.05 25.00 25.15 24.15 25.15 623,343 15,458,951 24.800 2.676 2.670 2.686 2.579 2.686 5,835,955 2.6489 1.01%
2010-04-12 0 24.80 24.75 24.80 24.60 25.35 164,000 4,051,000 24.701 2.649 2.644 2.649 2.628 2.708 1,535,425 2.6384 -1.39%
2010-04-09 0 25.15 25.00 25.25 24.60 25.35 900,256 22,526,424 25.022 2.686 2.670 2.697 2.628 2.708 8,428,511 2.6726 1.62%
2010-04-08 0 24.75 24.40 24.75 23.60 24.80 1,049,000 25,502,110 24.311 2.644 2.606 2.644 2.521 2.649 9,821,104 2.5967 2.48%
2010-04-07 0 24.15 23.95 24.20 23.75 24.25 2,008,000 48,362,300 24.085 2.579 2.558 2.585 2.537 2.590 18,799,597 2.5725 2.11%
2010-04-01 0 23.65 23.60 23.75 23.30 24.00 1,102,614 26,040,505 23.617 2.526 2.521 2.537 2.489 2.563 10,323,057 2.5226 3.28%
2010-03-31 0 22.90 22.85 23.15 22.80 23.80 2,172,886 50,196,235 23.101 2.446 2.441 2.473 2.435 2.542 20,343,317 2.4675 -4.58%
2010-03-30 0 24.00 23.70 24.00 23.65 24.00 759,865 18,135,082 23.866 2.563 2.531 2.563 2.526 2.563 7,114,121 2.5492 0.42%
2010-03-29 0 23.90 23.85 23.90 23.40 23.95 305,000 7,253,950 23.783 2.553 2.547 2.553 2.499 2.558 2,855,516 2.5403 0.00%
2010-03-26 0 23.90 23.70 23.90 22.80 23.95 856,915 19,993,439 23.332 2.553 2.531 2.553 2.435 2.558 8,022,737 2.4921 3.46%
2010-03-25 0 23.10 23.10 23.25 22.65 23.40 564,047 12,995,024 23.039 2.467 2.467 2.483 2.419 2.499 5,280,805 2.4608 0.43%
2010-03-24 0 23.00 23.00 23.10 22.85 23.35 581,000 13,420,923 23.100 2.457 2.457 2.467 2.441 2.494 5,439,525 2.4673 0.00%
2010-03-23 0 23.00 23.00 23.20 22.55 23.30 1,738,000 39,952,587 22.988 2.457 2.457 2.478 2.409 2.489 16,271,762 2.4553 0.44%
2010-03-22 0 22.90 22.90 23.00 22.80 23.60 821,000 18,904,100 23.026 2.446 2.446 2.457 2.435 2.521 7,686,488 2.4594 -2.97%
2010-03-19 0 23.60 23.45 23.80 22.90 23.85 721,000 16,922,791 23.471 2.521 2.505 2.542 2.446 2.547 6,750,254 2.5070 1.07%
2010-03-18 0 23.35 23.30 23.40 23.05 23.50 361,000 8,408,150 23.291 2.494 2.489 2.499 2.462 2.510 3,379,808 2.4878 0.21%
2010-03-17 0 23.30 23.20 23.45 22.85 23.60 1,058,240 24,616,836 23.262 2.489 2.478 2.505 2.441 2.521 9,907,612 2.4846 3.10%
2010-03-16 0 22.60 22.50 22.70 22.45 23.00 322,223 7,317,551 22.710 2.414 2.403 2.425 2.398 2.457 3,016,764 2.4256 -1.53%
2010-03-15 0 22.95 22.65 22.95 22.65 23.10 739,000 16,909,950 22.882 2.451 2.419 2.451 2.419 2.467 6,918,776 2.4441 0.22%
2010-03-12 0 22.90 22.85 22.90 22.40 23.15 761,000 17,381,100 22.840 2.446 2.441 2.446 2.393 2.473 7,124,747 2.4395 1.55%
2010-03-11 0 22.55 22.50 22.70 22.45 23.25 401,705 9,131,555 22.732 2.409 2.403 2.425 2.398 2.483 3,760,902 2.4280 -1.96%
2010-03-10 0 23.00 22.85 23.00 22.15 23.10 566,000 12,877,746 22.752 2.457 2.441 2.457 2.366 2.467 5,299,089 2.4302 2.68%
2010-03-09 0 22.40 22.30 22.40 22.25 22.65 831,830 18,669,518 22.444 2.393 2.382 2.393 2.377 2.419 7,787,883 2.3973 -0.88%
2010-03-08 0 22.60 22.55 22.60 22.35 22.95 712,000 16,065,487 22.564 2.414 2.409 2.414 2.387 2.451 6,665,992 2.4101 0.44%
2010-03-05 0 22.50 22.30 22.50 22.30 23.30 807,000 18,356,250 22.746 2.403 2.382 2.403 2.382 2.489 7,555,416 2.4295 0.67%
2010-03-04 0 22.35 22.30 22.50 22.20 22.75 866,000 19,518,712 22.539 2.387 2.382 2.403 2.371 2.430 8,107,794 2.4074 0.90%
2010-03-03 0 22.15 22.00 22.25 22.00 22.50 387,444 8,630,165 22.275 2.366 2.350 2.377 2.350 2.403 3,627,386 2.3792 -1.12%
2010-03-02 0 22.40 22.20 22.40 22.10 22.95 561,000 12,645,500 22.541 2.393 2.371 2.393 2.361 2.451 5,252,278 2.4076 -1.97%
2010-03-01 0 22.85 22.50 22.85 22.00 22.90 516,887 11,608,769 22.459 2.441 2.403 2.441 2.350 2.446 4,839,276 2.3989 5.06%
2010-02-26 0 21.75 21.70 21.95 21.35 22.20 1,196,461 26,080,891 21.798 2.323 2.318 2.344 2.280 2.371 11,201,685 2.3283 1.16%
2010-02-25 0 21.50 21.35 21.50 21.35 22.00 512,000 11,077,000 21.635 2.296 2.280 2.296 2.280 2.350 4,793,523 2.3108 -0.69%
2010-02-24 0 21.65 21.60 21.80 21.40 22.00 825,188 17,955,277 21.759 2.312 2.307 2.328 2.286 2.350 7,725,698 2.3241 -0.69%
2010-02-23 0 21.80 21.85 21.90 21.05 21.95 786,188 16,895,617 21.491 2.328 2.334 2.339 2.248 2.344 7,360,566 2.2954 2.83%
2010-02-22 0 21.20 21.25 21.30 21.15 21.90 1,131,931 24,207,218 21.386 2.264 2.270 2.275 2.259 2.339 10,597,533 2.2842 -0.70%
2010-02-19 0 21.35 21.20 21.30 21.05 21.95 644,431 13,706,197 21.269 2.280 2.264 2.275 2.248 2.344 6,033,388 2.2717 -4.26%
2010-02-18 0 22.30 22.30 22.35 22.00 22.40 354,500 7,854,175 22.156 2.382 2.382 2.387 2.350 2.393 3,318,953 2.3665 1.36%
2010-02-17 0 22.00 21.95 22.15 21.35 22.45 503,400 11,113,750 22.077 2.350 2.344 2.366 2.280 2.398 4,713,006 2.3581 0.92%
2010-02-12 0 21.80 21.55 21.90 20.95 21.90 679,431 14,583,150 21.464 2.328 2.302 2.339 2.238 2.339 6,361,070 2.2926 3.56%
2010-02-11 0 21.05 21.00 21.05 20.70 21.15 288,775 6,043,486 20.928 2.248 2.243 2.248 2.211 2.259 2,703,612 2.2353 0.48%
2010-02-10 0 20.95 20.90 20.95 20.40 21.00 800,000 16,621,230 20.777 2.238 2.232 2.238 2.179 2.243 7,489,879 2.2192 2.20%
2010-02-09 0 20.50 20.40 20.55 19.88 20.70 579,181 11,795,247 20.365 2.190 2.179 2.195 2.123 2.211 5,422,495 2.1752 2.50%
2010-02-08 0 20.00 19.90 20.20 19.78 20.25 555,030 11,061,670 19.930 2.136 2.126 2.158 2.113 2.163 5,196,384 2.1287 0.10%
2010-02-05 0 19.98 19.88 20.00 19.86 20.50 855,736 17,093,853 19.976 2.134 2.123 2.136 2.121 2.190 8,011,699 2.1336 -4.40%
2010-02-04 0 20.90 20.75 20.90 20.65 21.35 826,000 17,383,618 21.046 2.232 2.216 2.232 2.206 2.280 7,733,300 2.2479 -2.11%
2010-02-03 0 21.35 21.10 21.35 20.80 21.55 526,200 11,179,425 21.246 2.280 2.254 2.280 2.222 2.302 4,926,468 2.2693 3.64%
2010-02-02 0 20.60 20.60 20.80 20.55 21.40 1,007,337 21,111,792 20.958 2.200 2.200 2.222 2.195 2.286 9,431,040 2.2385 0.49%
2010-02-01 0 20.50 20.40 20.65 19.84 20.60 1,053,000 21,431,110 20.352 2.190 2.179 2.206 2.119 2.200 9,858,553 2.1739 0.99%
2010-01-29 0 20.30 20.25 20.40 20.00 20.90 983,057 20,060,591 20.406 2.168 2.163 2.179 2.136 2.232 9,203,723 2.1796 -4.69%
2010-01-28 0 21.30 21.25 21.45 20.45 21.50 441,101 9,294,010 21.070 2.275 2.270 2.291 2.184 2.296 4,129,741 2.2505 3.40%
2010-01-27 0 20.60 20.55 20.75 20.55 21.45 612,196 12,739,683 20.810 2.200 2.195 2.216 2.195 2.291 5,731,593 2.2227 -2.37%
2010-01-26 0 21.10 21.05 21.10 20.50 21.15 1,098,000 22,850,393 20.811 2.254 2.248 2.254 2.190 2.259 10,279,859 2.2228 -1.40%
2010-01-25 0 21.40 21.30 21.40 20.80 21.50 708,549 14,935,817 21.079 2.286 2.275 2.286 2.222 2.296 6,633,683 2.2515 -1.38%
2010-01-22 0 21.70 21.50 21.70 20.20 21.75 665,804 13,823,766 20.763 2.318 2.296 2.318 2.158 2.323 6,233,489 2.2177 1.17%
2010-01-21 0 21.45 21.35 21.45 21.35 22.05 600,000 13,023,650 21.706 2.291 2.280 2.291 2.280 2.355 5,617,409 2.3184 -3.16%
2010-01-20 0 22.15 22.05 22.20 21.90 22.35 410,000 9,065,000 22.110 2.366 2.355 2.371 2.339 2.387 3,838,563 2.3616 -0.89%
2010-01-19 0 22.35 22.30 22.40 21.70 22.50 1,318,600 29,051,690 22.032 2.387 2.382 2.393 2.318 2.403 12,345,193 2.3533 -0.67%
2010-01-18 0 22.50 22.40 22.50 22.30 22.80 281,000 6,333,950 22.541 2.403 2.393 2.403 2.382 2.435 2,630,820 2.4076 -0.44%
2010-01-15 0 22.60 22.55 22.75 22.55 23.40 793,000 18,186,237 22.933 2.414 2.409 2.430 2.409 2.499 7,424,343 2.4495 -1.74%
2010-01-14 0 23.00 22.95 23.20 22.95 23.70 960,000 22,410,700 23.344 2.457 2.451 2.478 2.451 2.531 8,987,855 2.4934 -1.50%
2010-01-13 0 23.35 23.30 23.50 23.30 23.85 1,241,579 29,194,830 23.514 2.494 2.489 2.510 2.489 2.547 11,624,096 2.5116 -2.51%
2010-01-12 0 23.95 23.75 24.00 23.65 24.40 2,221,521 53,366,109 24.022 2.558 2.537 2.563 2.526 2.606 20,798,655 2.5658 -1.84%
2010-01-11 0 24.40 24.25 24.40 24.30 24.85 1,340,000 32,745,650 24.437 2.606 2.590 2.606 2.596 2.654 12,545,547 2.6101 -1.01%
2010-01-08 0 24.65 24.45 24.65 24.25 24.80 1,141,000 28,016,382 24.554 2.633 2.612 2.633 2.590 2.649 10,682,440 2.6227 0.61%
2010-01-07 0 24.50 24.40 24.50 24.10 24.60 759,000 18,531,850 24.416 2.617 2.606 2.617 2.574 2.628 7,106,023 2.6079 -0.81%
2010-01-06 0 24.70 24.65 24.70 24.40 24.80 3,298,000 81,286,797 24.647 2.638 2.633 2.638 2.606 2.649 30,877,027 2.6326 0.20%
2010-01-05 0 24.65 24.55 24.65 24.30 25.00 2,928,100 72,125,995 24.632 2.633 2.622 2.633 2.596 2.670 27,413,894 2.6310 2.92%
2010-01-04 0 23.95 23.95 24.15 23.70 24.20 1,386,242 33,303,840 24.025 2.558 2.558 2.579 2.531 2.585 12,978,481 2.5661 0.63%
2009-12-31 0 23.80 23.80 23.95 23.50 24.10 1,571,167 37,382,458 23.793 2.542 2.542 2.558 2.510 2.574 14,709,814 2.5413 1.06%
2009-12-30 0 23.55 23.45 23.55 22.95 23.85 955,000 22,430,326 23.487 2.515 2.505 2.515 2.451 2.547 8,941,043 2.5087 1.73%
2009-12-29 0 23.15 23.00 23.15 22.90 23.70 858,000 19,919,950 23.217 2.473 2.457 2.473 2.446 2.531 8,032,895 2.4798 -1.70%
2009-12-28 0 23.55 23.55 23.70 23.55 23.90 144,000 3,419,700 23.748 2.515 2.515 2.531 2.515 2.553 1,348,178 2.5365 0.21%
2009-12-24 0 23.50 23.45 23.50 23.35 23.60 376,000 8,830,350 23.485 2.510 2.505 2.510 2.494 2.521 3,520,243 2.5084 -1.05%
2009-12-23 0 23.75 23.60 23.75 23.20 23.80 522,774 12,323,757 23.574 2.537 2.521 2.537 2.478 2.542 4,894,393 2.5179 1.50%
2009-12-22 0 23.40 23.25 23.40 23.25 23.55 701,821 16,421,383 23.398 2.499 2.483 2.499 2.483 2.515 6,570,693 2.4992 0.21%
2009-12-21 0 23.35 23.10 23.30 23.10 23.95 540,000 12,696,037 23.511 2.494 2.467 2.489 2.467 2.558 5,055,668 2.5112 -2.51%
2009-12-18 0 23.95 23.70 24.20 23.50 24.15 2,123,000 50,763,325 23.911 2.558 2.531 2.585 2.510 2.579 19,876,267 2.5540 -2.64%
2009-12-17 0 24.60 24.55 24.65 24.10 24.80 564,000 13,869,948 24.592 2.628 2.622 2.633 2.574 2.649 5,280,365 2.6267 1.03%
2009-12-16 0 24.35 24.10 24.45 23.90 24.55 738,000 17,890,300 24.242 2.601 2.574 2.612 2.553 2.622 6,909,413 2.5893 1.04%
2009-12-15 0 24.10 24.10 24.30 24.00 24.30 265,000 6,398,500 24.145 2.574 2.574 2.596 2.563 2.596 2,481,022 2.5790 0.21%
2009-12-14 0 24.05 24.00 24.15 23.60 24.25 513,000 12,262,400 23.903 2.569 2.563 2.579 2.521 2.590 4,802,885 2.5531 -0.62%
2009-12-11 0 24.20 24.00 24.30 24.00 24.60 654,297 15,869,927 24.255 2.585 2.563 2.596 2.563 2.628 6,125,757 2.5907 -0.82%
2009-12-10 0 24.40 24.20 24.45 24.05 24.45 811,000 19,649,850 24.229 2.606 2.585 2.612 2.569 2.612 7,592,865 2.5879 1.24%
2009-12-09 0 24.10 24.00 24.10 23.80 24.80 1,068,205 25,713,893 24.072 2.574 2.563 2.574 2.542 2.649 10,000,908 2.5712 -3.60%
2009-12-08 0 25.00 24.80 24.90 24.65 25.20 856,000 21,351,026 24.943 2.670 2.649 2.660 2.633 2.692 8,014,171 2.6642 1.21%
2009-12-07 0 24.70 24.70 24.90 24.65 25.15 312,273 7,751,820 24.824 2.638 2.638 2.660 2.633 2.686 2,923,609 2.6515 -0.60%
2009-12-04 0 24.85 24.85 24.95 24.65 25.00 435,000 10,802,000 24.832 2.654 2.654 2.665 2.633 2.670 4,072,622 2.6523 -1.39%
2009-12-03 0 25.20 25.15 25.20 24.55 25.35 726,400 18,123,998 24.950 2.692 2.686 2.692 2.622 2.708 6,800,810 2.6650 1.41%
2009-12-02 0 24.85 24.85 25.00 24.40 25.20 1,309,056 32,520,496 24.843 2.654 2.654 2.670 2.606 2.692 12,255,839 2.6535 -1.39%
2009-12-01 0 25.20 25.15 25.20 24.30 25.20 546,988 13,644,235 24.944 2.692 2.686 2.692 2.596 2.692 5,121,092 2.6643 0.60%
2009-11-30 0 25.05 25.15 25.20 24.20 25.20 1,109,000 27,517,650 24.813 2.676 2.686 2.692 2.585 2.692 10,382,845 2.6503 4.37%
2009-11-27 0 24.00 23.80 24.05 23.50 24.80 397,000 9,505,200 23.943 2.563 2.542 2.569 2.510 2.649 3,716,852 2.5573 -3.23%
2009-11-26 0 24.80 24.95 25.00 24.10 25.00 1,019,000 24,891,875 24.428 2.649 2.665 2.670 2.574 2.670 9,540,233 2.6091 2.06%
2009-11-25 0 24.30 24.25 24.60 23.80 24.60 440,420 10,661,120 24.207 2.596 2.590 2.628 2.542 2.628 4,123,366 2.5855 2.32%
2009-11-24 0 23.75 23.75 23.95 23.75 24.70 471,000 11,354,125 24.106 2.537 2.537 2.558 2.537 2.638 4,409,666 2.5748 -1.04%
2009-11-23 0 24.00 23.95 24.25 23.95 24.45 344,000 8,305,202 24.143 2.563 2.558 2.590 2.558 2.612 3,220,648 2.5787 -0.21%
2009-11-20 0 24.05 24.05 24.15 23.80 24.40 723,000 17,515,854 24.227 2.569 2.569 2.579 2.542 2.606 6,768,978 2.5877 -2.24%
2009-11-19 0 24.60 24.45 24.65 24.40 24.90 364,000 8,952,450 24.595 2.628 2.612 2.633 2.606 2.660 3,407,895 2.6270 0.20%
2009-11-18 0 24.55 24.65 24.70 23.90 24.90 1,039,000 25,361,900 24.410 2.622 2.633 2.638 2.553 2.660 9,727,480 2.6072 -0.20%
2009-11-17 0 24.60 24.55 24.60 24.35 24.85 521,401 12,754,694 24.462 2.628 2.622 2.628 2.601 2.654 4,881,538 2.6128 -1.60%
2009-11-16 0 25.00 25.00 25.05 24.75 25.60 442,000 11,111,200 25.138 2.670 2.670 2.676 2.644 2.734 4,138,158 2.6851 1.42%
2009-11-13 0 24.65 24.55 24.65 24.15 24.85 435,000 10,622,250 24.419 2.633 2.622 2.633 2.579 2.654 4,072,622 2.6082 -1.40%
2009-11-12 0 25.00 24.75 25.10 24.75 25.80 520,000 13,100,950 25.194 2.670 2.644 2.681 2.644 2.756 4,868,421 2.6910 -3.66%
2009-11-11 0 25.95 25.60 25.95 25.45 26.40 501,183 13,024,490 25.987 2.772 2.734 2.772 2.718 2.820 4,692,250 2.7757 -0.57%
2009-11-10 0 26.10 26.10 26.30 25.90 26.30 852,155 22,244,650 26.104 2.788 2.788 2.809 2.766 2.809 7,978,172 2.7882 2.35%
2009-11-09 0 25.50 25.30 25.45 24.50 25.60 737,000 18,591,450 25.226 2.724 2.702 2.718 2.617 2.734 6,900,051 2.6944 3.87%
2009-11-06 0 24.55 24.55 24.65 24.20 24.70 606,000 14,825,150 24.464 2.622 2.622 2.633 2.585 2.638 5,673,583 2.6130 1.24%
2009-11-05 0 24.25 24.20 24.45 24.20 24.65 280,858 6,833,328 24.330 2.590 2.585 2.612 2.585 2.633 2,629,491 2.5987 -2.22%
2009-11-04 0 24.80 24.75 24.90 24.35 24.90 212,000 5,217,450 24.611 2.649 2.644 2.660 2.601 2.660 1,984,818 2.6287 2.06%
2009-11-03 0 24.30 24.30 24.40 24.15 24.80 294,300 7,140,130 24.261 2.596 2.596 2.606 2.579 2.649 2,755,339 2.5914 -1.82%
2009-11-02 0 24.75 24.65 24.80 24.05 25.00 674,000 16,560,500 24.570 2.644 2.633 2.649 2.569 2.670 6,310,223 2.6244 -1.79%
2009-10-30 0 25.20 24.70 25.30 24.35 25.35 838,100 20,945,845 24.992 2.692 2.638 2.702 2.601 2.708 7,846,585 2.6694 5.00%
2009-10-29 0 24.00 23.95 24.25 23.80 24.70 899,153 21,720,901 24.157 2.563 2.558 2.590 2.542 2.638 8,418,184 2.5802 -4.00%
2009-10-28 0 25.00 24.80 25.05 24.55 25.30 680,000 16,908,917 24.866 2.670 2.649 2.676 2.622 2.702 6,366,397 2.6560 0.00%
2009-10-27 0 25.00 25.00 25.15 24.40 25.25 1,721,000 42,585,250 24.744 2.670 2.670 2.686 2.606 2.697 16,112,602 2.6430 -2.72%
2009-10-23 0 25.70 25.65 25.80 24.75 26.00 711,518 18,200,191 25.579 2.745 2.740 2.756 2.644 2.777 6,661,480 2.7322 3.84%
2009-10-22 0 24.75 24.75 24.90 23.80 25.00 974,000 23,743,310 24.377 2.644 2.644 2.660 2.542 2.670 9,118,928 2.6037 1.02%
2009-10-21 0 24.50 24.30 24.60 24.00 24.80 729,500 17,858,000 24.480 2.617 2.596 2.628 2.563 2.649 6,829,833 2.6147 0.41%
2009-10-20 0 24.40 24.20 24.40 23.80 24.45 534,500 12,849,275 24.040 2.606 2.585 2.606 2.542 2.612 5,004,175 2.5677 1.46%
2009-10-19 0 24.05 24.00 24.15 23.65 24.25 701,000 16,751,750 23.897 2.569 2.563 2.579 2.526 2.590 6,563,007 2.5525 -1.03%
2009-10-16 0 24.30 24.25 24.30 24.20 25.05 368,500 9,001,375 24.427 2.596 2.590 2.596 2.585 2.676 3,450,026 2.6091 -2.02%
2009-10-15 0 24.80 24.65 24.80 24.30 25.35 807,000 19,876,750 24.630 2.649 2.633 2.649 2.596 2.708 7,555,416 2.6308 -1.78%
2009-10-14 0 25.25 25.10 25.25 24.50 25.30 465,000 11,551,700 24.842 2.697 2.681 2.697 2.617 2.702 4,353,492 2.6534 3.48%
2009-10-13 0 24.40 24.45 24.60 24.15 24.85 380,293 9,330,422 24.535 2.606 2.612 2.628 2.579 2.654 3,560,436 2.6206 -0.20%
2009-10-12 0 24.45 24.35 24.45 24.10 24.55 306,172 7,466,228 24.386 2.612 2.601 2.612 2.574 2.622 2,866,489 2.6047 1.03%
2009-10-09 0 24.20 24.15 24.45 24.10 25.15 898,800 22,034,640 24.516 2.585 2.579 2.612 2.574 2.686 8,414,879 2.6185 -2.62%
2009-10-08 0 24.85 24.70 24.85 24.30 25.00 380,286 9,381,821 24.670 2.654 2.638 2.654 2.596 2.670 3,560,370 2.6351 1.02%
2009-10-07 0 24.60 24.60 24.80 24.25 24.80 512,000 12,552,275 24.516 2.628 2.628 2.649 2.590 2.649 4,793,523 2.6186 0.61%
2009-10-06 0 24.45 24.10 24.40 23.60 24.60 250,000 6,028,200 24.113 2.612 2.574 2.606 2.521 2.628 2,340,587 2.5755 3.82%
2009-10-05 0 23.55 23.50 23.70 23.40 24.35 1,230,819 29,307,754 23.812 2.515 2.510 2.531 2.499 2.601 11,523,357 2.5433 -2.69%
2009-10-02 0 24.20 24.15 24.35 24.15 25.10 725,000 17,669,480 24.372 2.585 2.579 2.601 2.579 2.681 6,787,703 2.6032 -4.72%
2009-09-30 0 25.40 25.15 25.45 24.40 25.65 1,173,614 29,474,427 25.114 2.713 2.686 2.718 2.606 2.740 10,987,784 2.6825 4.96%
2009-09-29 0 24.20 23.65 24.20 23.70 24.20 146,000 3,477,922 23.821 2.585 2.526 2.585 2.531 2.585 1,366,903 2.5444 2.54%
2009-09-28 0 23.60 23.40 23.60 23.40 23.75 425,800 10,036,205 23.570 2.521 2.499 2.521 2.499 2.537 3,986,488 2.5176 -2.88%
2009-09-25 0 24.30 24.25 24.55 23.25 24.80 787,000 19,079,960 24.244 2.596 2.590 2.622 2.483 2.649 7,368,169 2.5895 1.25%
2009-09-24 0 24.00 23.90 24.00 23.35 24.30 785,000 18,757,376 23.895 2.563 2.553 2.563 2.494 2.596 7,349,444 2.5522 -1.23%
2009-09-23 0 24.30 24.20 24.30 24.00 25.00 630,040 15,318,208 24.313 2.596 2.585 2.596 2.563 2.670 5,898,654 2.5969 -1.42%
2009-09-22 0 24.65 24.45 24.65 23.85 24.70 376,000 9,218,709 24.518 2.633 2.612 2.633 2.547 2.638 3,520,243 2.6188 3.79%
2009-09-21 0 23.75 23.70 23.95 23.70 24.80 448,054 10,718,372 23.922 2.537 2.531 2.558 2.531 2.649 4,194,838 2.5551 1.06%
2009-09-18 0 23.50 23.40 23.60 23.00 24.50 1,105,700 26,074,870 23.582 2.510 2.499 2.521 2.457 2.617 10,351,949 2.5188 -4.28%
2009-09-17 0 24.55 24.25 24.60 24.15 24.80 584,071 14,194,823 24.303 2.622 2.590 2.628 2.579 2.649 5,468,276 2.5958 1.55%
2009-09-16 0 24.20 23.95 24.25 22.50 24.50 604,791 14,444,619 23.884 2.582 2.555 2.587 2.401 2.614 5,668,120 2.5484 5.45%
2009-09-15 0 22.95 22.95 23.05 22.60 23.55 577,000 13,186,131 22.853 2.449 2.449 2.459 2.411 2.513 5,407,662 2.4384 0.22%
2009-09-14 0 22.90 22.90 23.20 22.35 23.40 366,000 8,424,794 23.019 2.443 2.443 2.475 2.385 2.497 3,430,163 2.4561 -0.22%
2009-09-11 0 22.95 22.90 22.95 22.70 23.35 524,656 12,126,271 23.113 2.449 2.443 2.449 2.422 2.491 4,917,092 2.4661 0.00%
2009-09-10 0 22.95 22.70 22.95 22.70 23.70 2,072,400 48,032,674 23.177 2.449 2.422 2.449 2.422 2.529 19,422,596 2.4730 1.10%
2009-09-09 0 22.70 22.65 22.95 22.60 23.45 553,000 12,744,963 23.047 2.422 2.417 2.449 2.411 2.502 5,182,733 2.4591 0.44%
2009-09-08 0 22.60 22.60 22.70 22.15 22.75 389,000 8,754,850 22.506 2.411 2.411 2.422 2.363 2.427 3,645,720 2.4014 2.26%
2009-09-07 0 22.10 22.05 22.10 21.85 22.30 130,000 2,875,300 22.118 2.358 2.353 2.358 2.331 2.379 1,218,364 2.3600 0.00%
2009-09-04 0 22.10 22.10 22.15 21.40 22.20 386,000 8,398,500 21.758 2.358 2.358 2.363 2.283 2.369 3,617,604 2.3216 0.45%
2009-09-03 0 22.00 21.70 22.10 20.85 22.10 491,000 10,697,650 21.787 2.347 2.315 2.358 2.225 2.358 4,601,667 2.3247 5.26%
2009-09-02 0 20.90 20.90 21.10 20.85 21.50 200,000 4,235,250 21.176 2.230 2.230 2.251 2.225 2.294 1,874,406 2.2595 -3.02%
2009-09-01 0 21.55 21.55 21.60 20.35 22.50 894,328 18,947,056 21.186 2.299 2.299 2.305 2.171 2.401 8,381,669 2.2605 3.36%
2009-08-31 0 20.85 20.80 20.90 20.65 21.70 957,904 20,109,412 20.993 2.225 2.219 2.230 2.203 2.315 8,977,506 2.2400 -3.92%
2009-08-28 0 21.70 21.55 22.00 21.00 22.65 407,000 8,848,150 21.740 2.315 2.299 2.347 2.241 2.417 3,814,416 2.3197 -1.81%
2009-08-27 0 22.10 22.10 22.25 21.55 22.35 571,812 12,543,556 21.937 2.358 2.358 2.374 2.299 2.385 5,359,040 2.3406 3.76%
2009-08-26 0 21.30 21.10 21.35 21.00 21.55 436,000 9,270,900 21.264 2.273 2.251 2.278 2.241 2.299 4,086,205 2.2688 0.00%
2009-08-25 0 21.30 21.15 21.30 20.65 21.50 326,863 6,909,392 21.138 2.273 2.257 2.273 2.203 2.294 3,063,370 2.2555 0.95%
2009-08-24 0 21.10 20.95 21.15 20.95 21.55 745,000 15,803,200 21.212 2.251 2.235 2.257 2.235 2.299 6,982,163 2.2634 0.48%
2009-08-21 0 21.00 20.70 21.10 20.55 21.10 232,000 4,833,793 20.835 2.241 2.209 2.251 2.193 2.251 2,174,311 2.2231 1.20%
2009-08-20 0 20.75 20.75 20.80 20.70 21.20 276,386 5,780,787 20.916 2.214 2.214 2.219 2.209 2.262 2,590,298 2.2317 1.22%
2009-08-19 0 20.50 20.45 20.50 20.40 21.20 490,000 10,136,000 20.686 2.187 2.182 2.187 2.177 2.262 4,592,295 2.2072 -2.84%
2009-08-18 0 21.10 21.00 21.10 20.40 21.15 354,000 7,379,050 20.845 2.251 2.241 2.251 2.177 2.257 3,317,699 2.2241 -0.94%
2009-08-17 0 21.30 21.25 21.35 21.15 22.00 169,664 3,677,869 21.677 2.273 2.267 2.278 2.257 2.347 1,590,096 2.3130 -5.33%
2009-08-14 0 22.50 22.20 22.50 21.70 22.50 397,200 8,820,500 22.207 2.401 2.369 2.401 2.315 2.401 3,722,571 2.3695 1.12%
2009-08-13 0 22.25 22.00 22.05 21.80 22.40 234,000 5,152,290 22.018 2.374 2.347 2.353 2.326 2.390 2,193,055 2.3494 1.14%
2009-08-12 0 22.00 21.90 22.00 21.70 22.40 442,217 9,717,163 21.974 2.347 2.337 2.347 2.315 2.390 4,144,471 2.3446 0.92%
2009-08-11 0 21.80 21.80 21.85 21.50 22.30 225,000 4,939,942 21.955 2.326 2.326 2.331 2.294 2.379 2,108,707 2.3426 -1.13%
2009-08-10 0 22.05 21.95 22.10 21.90 22.20 103,000 2,262,100 21.962 2.353 2.342 2.358 2.337 2.369 965,319 2.3434 1.61%
2009-08-07 0 21.70 21.55 21.85 21.60 22.70 515,000 11,230,800 21.807 2.315 2.299 2.331 2.305 2.422 4,826,596 2.3269 -4.19%
2009-08-06 0 22.65 22.55 22.80 22.40 23.20 171,000 3,872,850 22.648 2.417 2.406 2.433 2.390 2.475 1,602,617 2.4166 -3.21%
2009-08-05 0 23.40 23.00 23.45 23.00 23.70 1,244,861 29,017,352 23.310 2.497 2.454 2.502 2.454 2.529 11,666,876 2.4872 0.00%
2009-08-04 0 23.40 23.40 23.65 22.70 24.15 1,239,523 28,984,809 23.384 2.497 2.497 2.523 2.422 2.577 11,616,848 2.4951 2.63%
2009-08-03 0 22.80 22.40 22.90 21.80 23.00 2,477,055 54,364,560 21.947 2.433 2.390 2.443 2.326 2.454 23,215,036 2.3418 3.64%
2009-07-31 0 22.00 21.70 21.75 21.70 22.45 3,072,800 67,680,590 22.026 2.347 2.315 2.321 2.315 2.395 28,798,376 2.3502 0.00%
2009-07-30 0 22.00 21.95 22.10 21.95 22.65 980,807 21,760,415 22.186 2.347 2.342 2.358 2.342 2.417 9,192,153 2.3673 -2.87%
2009-07-29 0 22.65 22.95 23.00 22.40 23.20 498,600 11,399,550 22.863 2.417 2.449 2.454 2.390 2.475 4,672,895 2.4395 -1.74%
2009-07-28 0 23.05 23.05 23.45 22.30 23.40 320,972 7,342,650 22.876 2.459 2.459 2.502 2.379 2.497 3,008,159 2.4409 2.90%
2009-07-27 0 22.40 22.35 22.70 22.05 22.95 380,263 8,620,575 22.670 2.390 2.385 2.422 2.353 2.449 3,563,837 2.4189 1.36%
2009-07-24 0 22.10 22.10 22.20 22.00 23.15 486,560 10,893,016 22.388 2.358 2.358 2.369 2.347 2.470 4,560,055 2.3888 -3.07%
2009-07-23 0 22.80 22.50 22.90 21.85 22.95 440,000 9,835,322 22.353 2.433 2.401 2.443 2.331 2.449 4,123,694 2.3851 3.64%
2009-07-22 0 22.00 21.80 22.00 21.95 22.70 448,000 9,977,752 22.272 2.347 2.326 2.347 2.342 2.422 4,198,670 2.3764 -4.97%
2009-07-21 0 23.15 22.70 23.15 22.20 23.20 424,500 9,731,950 22.926 2.470 2.422 2.470 2.369 2.475 3,978,427 2.4462 4.04%
2009-07-20 0 22.25 22.10 22.35 21.50 22.35 692,539 15,246,581 22.015 2.374 2.358 2.385 2.294 2.385 6,490,497 2.3491 4.46%
2009-07-17 0 21.30 21.10 21.35 20.70 21.35 381,720 8,052,162 21.094 2.273 2.251 2.278 2.209 2.278 3,577,492 2.2508 3.65%
2009-07-16 0 20.55 20.50 20.55 20.40 21.00 340,000 7,047,800 20.729 2.193 2.187 2.193 2.177 2.241 3,186,490 2.2118 1.48%
2009-07-15 0 20.25 19.84 20.30 19.62 20.35 432,000 8,604,582 19.918 2.161 2.117 2.166 2.093 2.171 4,048,717 2.1253 4.92%
2009-07-14 0 19.30 19.16 19.44 18.80 19.40 402,000 7,702,325 19.160 2.059 2.044 2.074 2.006 2.070 3,767,556 2.0444 4.32%
2009-07-13 0 18.50 18.50 18.54 18.50 19.56 255,253 4,784,479 18.744 1.974 1.974 1.978 1.974 2.087 2,392,239 2.0000 -3.44%
2009-07-10 0 19.16 19.14 19.26 19.12 19.78 370,000 7,119,600 19.242 2.044 2.042 2.055 2.040 2.111 3,467,651 2.0531 -3.62%
2009-07-09 0 19.88 19.46 19.84 19.00 19.90 343,000 6,647,880 19.382 2.121 2.076 2.117 2.027 2.123 3,214,607 2.0680 3.33%
2009-07-08 0 19.24 19.22 19.26 19.04 19.80 1,530,500 29,441,930 19.237 2.053 2.051 2.055 2.032 2.113 14,343,893 2.0526 -2.83%
2009-07-07 0 19.80 19.70 19.98 19.70 20.60 364,000 7,303,750 20.065 2.113 2.102 2.132 2.102 2.198 3,411,419 2.1410 -1.98%
2009-07-06 0 20.20 20.00 20.20 19.78 20.95 522,514 10,549,319 20.190 2.155 2.134 2.155 2.111 2.235 4,897,017 2.1542 -0.25%
2009-07-03 0 20.25 20.50 20.60 20.10 20.55 419,000 8,520,900 20.336 2.161 2.187 2.198 2.145 2.193 3,926,881 2.1699 -2.64%
2009-07-02 0 20.80 20.30 20.95 19.50 22.30 1,535,000 32,576,000 21.222 2.219 2.166 2.235 2.081 2.379 14,386,067 2.2644 4.10%
2009-06-30 0 19.98 19.90 20.15 19.82 21.40 1,363,700 28,289,328 20.745 2.132 2.123 2.150 2.115 2.283 12,780,638 2.2135 -3.94%
2009-06-29 0 20.80 20.70 20.80 19.90 21.00 1,282,785 26,558,888 20.704 2.219 2.209 2.219 2.123 2.241 12,022,300 2.2091 3.48%
2009-06-26 0 20.10 20.05 20.15 19.70 20.60 937,205 18,837,427 20.100 2.145 2.139 2.150 2.102 2.198 8,783,514 2.1446 0.80%
2009-06-25 0 19.94 19.82 20.00 19.58 20.60 1,988,400 40,243,702 20.239 2.128 2.115 2.134 2.089 2.198 18,635,346 2.1595 3.21%
2009-06-24 0 19.32 19.28 19.32 18.62 19.68 1,041,874 20,107,463 19.299 2.061 2.057 2.061 1.987 2.100 9,764,475 2.0592 -0.21%
2009-06-23 0 19.36 19.36 19.40 18.82 19.64 322,614 6,248,370 19.368 2.066 2.066 2.070 2.008 2.096 3,023,548 2.0666 -1.53%
2009-06-22 0 19.66 19.52 19.76 19.50 20.20 975,000 19,280,300 19.775 2.098 2.083 2.108 2.081 2.155 9,137,730 2.1100 -1.40%
2009-06-19 0 19.94 19.86 20.15 19.78 20.60 864,000 17,465,360 20.215 2.128 2.119 2.150 2.111 2.198 8,097,435 2.1569 0.30%
2009-06-18 0 19.88 19.52 19.88 18.96 19.88 489,400 9,449,018 19.307 2.121 2.083 2.121 2.023 2.121 4,586,672 2.0601 1.43%
2009-06-17 0 19.60 19.58 19.76 18.70 19.84 632,191 12,244,827 19.369 2.091 2.089 2.108 1.995 2.117 5,924,913 2.0667 0.72%
2009-06-16 0 19.46 19.32 19.54 19.28 20.80 1,429,000 28,200,430 19.734 2.076 2.061 2.085 2.057 2.219 13,392,632 2.1057 -7.11%
2009-06-15 0 20.95 21.10 21.15 20.75 21.75 418,000 8,846,040 21.163 2.235 2.251 2.257 2.214 2.321 3,917,509 2.2581 -3.68%
2009-06-12 0 21.75 21.35 21.80 21.25 22.30 1,533,000 33,290,749 21.716 2.321 2.278 2.326 2.267 2.379 14,367,323 2.3171 1.40%
2009-06-11 0 21.45 21.20 21.50 20.90 21.50 815,718 17,309,976 21.221 2.289 2.262 2.294 2.230 2.294 7,644,934 2.2642 -0.69%
2009-06-10 0 21.60 21.35 21.65 20.65 21.80 1,295,000 27,548,150 21.273 2.305 2.278 2.310 2.203 2.326 12,136,780 2.2698 2.86%
2009-06-09 0 21.00 20.95 21.15 20.75 22.00 852,000 18,053,633 21.190 2.241 2.235 2.257 2.214 2.347 7,984,970 2.2610 -3.23%
2009-06-08 0 21.70 21.70 21.75 21.20 21.75 553,200 11,900,202 21.512 2.315 2.315 2.321 2.262 2.321 5,184,607 2.2953 -1.36%
2009-06-05 0 22.00 21.95 22.05 20.85 22.20 970,850 20,845,865 21.472 2.347 2.342 2.353 2.225 2.369 9,098,836 2.2910 0.46%
2009-06-04 0 21.90 21.35 22.05 20.95 22.05 744,859 15,886,703 21.328 2.337 2.278 2.353 2.235 2.353 6,980,841 2.2758 -0.68%
2009-06-03 0 22.05 21.60 22.05 21.25 22.20 1,306,840 28,600,128 21.885 2.353 2.305 2.353 2.267 2.369 12,247,745 2.3351 2.80%
2009-06-02 0 21.45 21.35 21.45 21.00 22.30 805,750 17,425,653 21.627 2.289 2.278 2.289 2.241 2.379 7,551,514 2.3076 -1.61%
2009-06-01 0 21.80 21.70 21.80 21.00 22.35 1,261,235 27,107,203 21.493 2.326 2.315 2.326 2.241 2.385 11,820,333 2.2933 -0.46%
2009-05-29 0 22.00 22.00 22.15 20.55 22.20 2,069,126 44,435,313 21.475 2.337 2.337 2.353 2.183 2.358 19,480,460 2.2810 7.06%
2009-05-27 0 20.55 20.55 20.75 19.52 21.20 1,069,633 21,954,187 20.525 2.183 2.183 2.204 2.073 2.252 10,070,408 2.1801 6.04%
2009-05-26 0 19.38 19.34 19.50 19.10 20.25 518,736 10,141,932 19.551 2.058 2.054 2.071 2.029 2.151 4,883,809 2.0766 -0.10%
2009-05-25 0 19.40 19.44 19.56 18.94 19.62 462,360 8,984,305 19.431 2.061 2.065 2.078 2.012 2.084 4,353,039 2.0639 0.31%
2009-05-22 0 19.34 19.30 19.34 19.02 19.36 578,000 11,112,280 19.225 2.054 2.050 2.054 2.020 2.056 5,441,769 2.0420 1.04%
2009-05-21 0 19.14 19.08 19.42 19.10 20.50 504,081 9,854,993 19.550 2.033 2.027 2.063 2.029 2.177 4,745,835 2.0766 -5.95%
2009-05-20 0 20.35 20.15 20.40 19.02 20.50 588,000 11,847,110 20.148 2.161 2.140 2.167 2.020 2.177 5,535,917 2.1400 0.25%
2009-05-19 0 20.30 20.10 20.35 19.60 20.45 654,000 13,163,359 20.127 2.156 2.135 2.161 2.082 2.172 6,157,296 2.1378 4.00%
2009-05-18 0 19.52 19.22 19.68 18.88 19.66 535,000 10,287,562 19.229 2.073 2.041 2.090 2.005 2.088 5,036,932 2.0424 1.46%
2009-05-15 0 19.24 19.16 19.42 18.94 20.00 575,000 11,142,420 19.378 2.044 2.035 2.063 2.012 2.124 5,413,525 2.0583 3.11%
2009-05-14 0 18.66 18.62 18.78 18.46 19.42 916,961 17,224,379 18.784 1.982 1.978 1.995 1.961 2.063 8,633,028 1.9952 -2.61%
2009-05-13 0 19.16 19.08 19.28 17.80 19.66 1,284,665 24,600,796 19.150 2.035 2.027 2.048 1.891 2.088 12,094,897 2.0340 7.64%
2009-05-12 0 17.80 17.76 18.00 17.74 18.76 714,000 12,983,785 18.185 1.891 1.886 1.912 1.884 1.993 6,722,185 1.9315 -1.55%
2009-05-11 0 18.08 18.80 19.00 17.44 18.80 1,208,000 21,810,780 18.055 1.920 1.997 2.018 1.852 1.997 11,373,109 1.9178 -0.99%
2009-05-08 0 18.26 18.18 18.32 17.60 18.48 888,640 15,987,693 17.991 1.939 1.931 1.946 1.869 1.963 8,366,390 1.9109 -1.83%
2009-05-07 0 18.60 18.60 18.64 18.42 19.30 938,083 17,524,636 18.681 1.976 1.976 1.980 1.956 2.050 8,831,888 1.9842 -3.02%
2009-05-06 0 19.18 18.88 19.30 18.14 19.56 439,000 8,258,680 18.812 2.037 2.005 2.050 1.927 2.078 4,133,108 1.9982 5.38%
2009-05-05 0 18.20 18.14 18.20 17.88 18.40 660,001 11,965,272 18.129 1.933 1.927 1.933 1.899 1.954 6,213,794 1.9256 3.53%
2009-05-04 0 17.58 17.44 17.74 16.64 17.86 937,424 16,155,275 17.234 1.867 1.852 1.884 1.767 1.897 8,825,683 1.8305 4.64%
2009-04-30 0 16.80 16.82 16.86 15.98 16.86 1,061,000 17,583,500 16.573 1.784 1.787 1.791 1.697 1.791 9,989,130 1.7603 6.33%
2009-04-29 0 15.80 15.70 15.84 14.66 15.84 1,768,000 26,771,966 15.143 1.678 1.668 1.682 1.557 1.682 16,645,411 1.6084 7.05%
2009-04-28 0 14.76 14.76 14.80 14.72 15.88 656,961 9,914,733 15.092 1.568 1.568 1.572 1.563 1.687 6,185,173 1.6030 -3.91%
2009-04-27 0 15.36 15.42 15.50 15.12 15.66 573,000 8,847,660 15.441 1.631 1.638 1.646 1.606 1.663 5,394,695 1.6401 -2.78%
2009-04-24 0 15.80 15.68 15.78 15.46 16.24 1,185,161 18,588,428 15.684 1.678 1.665 1.676 1.642 1.725 11,158,084 1.6659 -1.99%
2009-04-23 0 16.12 16.00 16.12 15.60 16.12 624,520 9,933,288 15.905 1.712 1.699 1.712 1.657 1.712 5,879,747 1.6894 3.87%
2009-04-22 0 15.52 15.48 15.56 15.34 16.16 841,500 13,383,562 15.904 1.648 1.644 1.653 1.629 1.716 7,922,576 1.6893 -5.02%
2009-04-21 0 16.34 16.00 16.50 15.82 16.68 1,276,000 20,529,060 16.089 1.736 1.699 1.753 1.680 1.772 12,013,317 1.7089 -3.20%
2009-04-20 0 16.88 16.86 16.96 16.10 17.20 1,216,000 20,424,140 16.796 1.793 1.791 1.801 1.710 1.827 11,448,428 1.7840 4.33%
2009-04-17 0 16.18 16.16 16.18 15.94 16.56 1,006,000 16,432,560 16.335 1.719 1.716 1.719 1.693 1.759 9,471,314 1.7350 1.13%
2009-04-16 0 16.00 16.02 16.04 15.60 16.36 1,152,887 18,510,181 16.056 1.699 1.702 1.704 1.657 1.738 10,854,230 1.7053 -0.25%
2009-04-15 0 16.04 16.60 16.62 15.82 16.50 1,673,801 26,813,776 16.020 1.704 1.763 1.765 1.680 1.753 15,758,544 1.7015 -0.12%
2009-04-14 0 16.06 16.06 16.12 15.96 17.12 1,243,600 20,114,180 16.174 1.706 1.706 1.712 1.695 1.818 11,708,277 1.7179 0.75%
2009-04-09 0 15.94 15.80 16.02 15.20 16.02 1,074,675 16,826,416 15.657 1.693 1.678 1.702 1.614 1.702 10,117,877 1.6630 6.84%
2009-04-08 0 14.92 14.76 14.92 13.90 15.08 1,097,000 15,908,220 14.502 1.585 1.568 1.585 1.476 1.602 10,328,063 1.5403 3.47%
2009-04-07 0 14.42 14.32 14.46 14.30 14.92 673,960 9,784,532 14.518 1.532 1.521 1.536 1.519 1.585 6,345,216 1.5420 -4.12%
2009-04-06 0 15.04 14.94 15.04 14.38 15.24 682,100 10,172,500 14.914 1.597 1.587 1.597 1.527 1.619 6,421,852 1.5840 5.77%
2009-04-03 0 14.22 14.20 14.30 14.00 14.64 3,441,991 48,844,844 14.191 1.510 1.508 1.519 1.487 1.555 32,405,744 1.5073 -1.25%
2009-04-02 0 14.40 14.20 14.40 13.14 14.46 1,462,000 20,087,230 13.740 1.530 1.508 1.530 1.396 1.536 13,764,475 1.4594 10.77%
2009-04-01 0 13.00 12.96 13.00 12.96 13.60 1,290,000 17,057,128 13.223 1.381 1.377 1.381 1.377 1.445 12,145,125 1.4044 -0.31%
2009-03-31 0 13.04 13.04 13.16 12.76 13.50 1,761,544 23,249,521 13.198 1.385 1.385 1.398 1.355 1.434 16,584,629 1.4019 0.77%
2009-03-30 0 12.94 12.94 12.96 12.50 13.38 1,601,445 20,815,972 12.998 1.374 1.374 1.377 1.328 1.421 15,077,325 1.3806 -0.15%
2009-03-27 0 12.96 13.04 13.14 12.92 13.66 789,000 10,469,820 13.270 1.377 1.385 1.396 1.372 1.451 7,428,297 1.4095 -1.37%
2009-03-26 0 13.14 13.06 13.18 12.64 13.38 1,761,020 22,945,350 13.030 1.396 1.387 1.400 1.343 1.421 16,579,696 1.3839 3.96%
2009-03-25 0 12.64 12.62 12.70 12.62 13.44 1,305,530 16,614,118 12.726 1.343 1.340 1.349 1.340 1.428 12,291,337 1.3517 -2.17%
2009-03-24 0 12.92 12.92 13.10 12.20 13.28 1,058,962 13,428,799 12.681 1.372 1.372 1.391 1.296 1.411 9,969,942 1.3469 5.73%
2009-03-23 0 12.22 12.24 12.26 11.92 12.38 727,435 8,878,813 12.206 1.298 1.300 1.302 1.266 1.315 6,848,673 1.2964 4.27%
2009-03-20 0 11.72 11.72 11.94 11.72 12.28 450,010 5,370,872 11.935 1.245 1.245 1.268 1.245 1.304 4,236,766 1.2677 -4.56%
2009-03-19 0 12.28 12.16 12.28 11.80 12.60 746,000 9,122,780 12.229 1.304 1.292 1.304 1.253 1.338 7,023,460 1.2989 1.49%
2009-03-18 0 12.10 12.06 12.14 12.04 12.40 522,770 6,365,155 12.176 1.285 1.281 1.289 1.279 1.317 4,921,788 1.2933 -2.58%
2009-03-17 0 12.42 12.30 12.42 11.78 12.98 1,844,831 22,995,530 12.465 1.319 1.306 1.319 1.251 1.379 17,368,762 1.3240 3.16%
2009-03-16 0 12.04 12.04 12.20 11.56 12.22 779,757 9,357,492 12.001 1.279 1.279 1.296 1.228 1.298 7,341,276 1.2746 3.08%
2009-03-13 0 11.68 11.48 11.68 11.48 11.78 788,000 9,158,920 11.623 1.241 1.219 1.241 1.219 1.251 7,418,882 1.2345 1.57%
2009-03-12 0 11.50 11.42 11.50 11.34 11.70 607,300 6,947,912 11.441 1.221 1.213 1.221 1.204 1.243 5,717,623 1.2152 -1.37%
2009-03-11 0 11.66 11.66 11.70 11.44 11.82 1,182,533 13,806,444 11.675 1.238 1.238 1.243 1.215 1.255 11,133,342 1.2401 3.19%
2009-03-10 0 11.30 11.26 11.30 10.88 11.44 1,248,739 14,056,132 11.256 1.200 1.196 1.200 1.156 1.215 11,756,660 1.1956 3.67%
2009-03-09 0 10.90 10.90 11.00 10.90 11.56 1,947,000 21,754,980 11.174 1.158 1.158 1.168 1.158 1.228 18,330,665 1.1868 -5.38%
2009-03-06 0 11.52 11.48 11.52 11.20 11.74 905,000 10,385,640 11.476 1.224 1.219 1.224 1.190 1.247 8,520,417 1.2189 0.52%
2009-03-05 0 11.46 11.46 11.58 11.46 12.20 1,058,490 12,450,662 11.763 1.217 1.217 1.230 1.217 1.296 9,965,499 1.2494 -9.34%
2009-03-04 0 12.64 12.64 12.90 11.36 12.94 1,456,101 17,786,213 12.215 1.343 1.343 1.370 1.207 1.374 13,708,937 1.2974 6.40%
2009-03-03 0 11.88 11.88 11.90 11.20 12.22 1,357,000 15,911,332 11.725 1.262 1.262 1.264 1.190 1.298 12,775,918 1.2454 -4.65%
2009-03-02 0 12.46 12.42 12.46 12.40 12.88 607,412 7,627,480 12.557 1.323 1.319 1.323 1.317 1.368 5,718,678 1.3338 -4.89%
2009-02-27 0 13.10 12.80 13.10 12.30 13.10 1,786,195 22,976,411 12.863 1.391 1.360 1.391 1.306 1.391 16,816,714 1.3663 3.97%
2009-02-26 0 12.60 12.60 12.66 12.30 12.92 1,728,475 21,898,550 12.669 1.338 1.338 1.345 1.306 1.372 16,273,290 1.3457 1.78%
2009-02-25 0 12.38 12.38 12.46 12.30 12.84 838,120 10,475,190 12.498 1.315 1.315 1.323 1.306 1.364 7,890,753 1.3275 -1.12%
2009-02-24 0 12.52 12.52 12.60 11.92 12.70 1,668,939 20,566,966 12.323 1.330 1.330 1.338 1.266 1.349 15,712,769 1.3089 -1.57%
2009-02-23 0 12.72 12.56 12.74 11.88 12.80 2,301,000 28,552,468 12.409 1.351 1.334 1.353 1.262 1.360 21,663,513 1.3180 5.30%
2009-02-20 0 12.08 12.00 12.08 11.90 12.16 1,631,424 19,702,397 12.077 1.283 1.275 1.283 1.264 1.292 15,359,572 1.2827 -0.33%
2009-02-19 0 12.12 12.12 12.20 11.64 12.38 2,649,600 31,896,096 12.038 1.287 1.287 1.296 1.236 1.315 24,945,521 1.2786 0.66%
2009-02-18 0 12.04 12.04 12.10 11.78 12.32 3,248,000 38,889,840 11.973 1.279 1.279 1.285 1.251 1.309 30,579,353 1.2718 -5.20%
2009-02-17 0 12.70 12.50 12.70 12.50 13.00 314,000 3,977,380 12.667 1.349 1.328 1.349 1.328 1.381 2,956,255 1.3454 -1.55%
2009-02-16 0 12.90 12.72 12.90 12.64 12.90 725,000 9,253,020 12.763 1.370 1.351 1.370 1.343 1.370 6,825,748 1.3556 -1.07%
2009-02-13 0 13.04 13.00 13.04 12.82 13.36 1,434,030 18,621,326 12.985 1.385 1.381 1.385 1.362 1.419 13,501,142 1.3792 1.87%
2009-02-12 0 12.80 12.80 13.00 12.80 13.30 574,087 7,459,914 12.994 1.360 1.360 1.381 1.360 1.413 5,404,929 1.3802 -1.84%
2009-02-11 0 13.04 13.04 13.12 12.88 13.90 973,745 12,781,751 13.126 1.385 1.385 1.394 1.368 1.476 9,167,639 1.3942 -2.10%
2009-02-10 0 13.32 13.20 13.32 13.12 13.62 672,000 8,977,500 13.359 1.415 1.402 1.415 1.394 1.447 6,326,763 1.4190 0.15%
2009-02-09 0 13.30 13.30 13.38 13.22 13.74 728,000 9,767,100 13.416 1.413 1.413 1.421 1.404 1.459 6,853,993 1.4250 -0.60%
2009-02-06 0 13.38 13.38 13.44 13.22 13.72 849,735 11,426,050 13.447 1.421 1.421 1.428 1.404 1.457 8,000,107 1.4282 0.60%
2009-02-05 0 13.30 13.28 13.30 13.00 13.60 1,336,000 17,742,500 13.280 1.413 1.411 1.413 1.381 1.445 12,578,207 1.4106 1.22%
2009-02-04 0 13.14 13.14 13.20 12.98 13.54 1,548,000 20,460,200 13.217 1.396 1.396 1.402 1.379 1.438 14,574,150 1.4039 -1.65%
2009-02-03 0 13.36 13.36 13.48 13.24 13.72 944,000 12,782,620 13.541 1.419 1.419 1.432 1.406 1.457 8,887,595 1.4383 -1.76%
2009-02-02 0 13.60 13.36 13.60 13.20 13.98 2,104,000 28,567,440 13.578 1.445 1.419 1.445 1.402 1.485 19,808,793 1.4422 -1.31%
2009-01-30 0 13.78 13.78 13.80 13.52 14.16 2,404,243 33,103,038 13.769 1.464 1.464 1.466 1.436 1.504 22,635,528 1.4624 -3.23%
2009-01-29 0 14.24 14.24 14.36 13.72 14.46 2,172,489 30,673,190 14.119 1.513 1.513 1.525 1.457 1.536 20,453,605 1.4996 7.88%
2009-01-23 0 13.20 13.16 13.20 12.84 13.60 2,155,140 28,461,436 13.206 1.402 1.398 1.402 1.364 1.445 20,290,267 1.4027 -2.94%
2009-01-22 0 13.60 13.56 13.70 13.60 14.76 1,440,639 20,010,866 13.890 1.445 1.440 1.455 1.445 1.568 13,563,365 1.4754 -5.29%
2009-01-21 0 14.36 14.36 14.38 13.56 14.84 3,697,087 51,460,424 13.919 1.525 1.525 1.527 1.440 1.576 34,807,428 1.4784 -3.36%
2009-01-20 0 14.86 14.84 14.86 14.28 15.10 917,770 13,586,363 14.804 1.578 1.576 1.578 1.517 1.604 8,640,644 1.5724 0.13%
2009-01-19 0 14.84 14.82 14.98 14.50 15.32 398,000 5,925,980 14.889 1.576 1.574 1.591 1.540 1.627 3,747,100 1.5815 -2.50%
2009-01-16 0 15.22 15.22 15.28 14.82 15.84 1,933,300 29,523,070 15.271 1.617 1.617 1.623 1.574 1.682 18,201,682 1.6220 -1.68%
2009-01-15 0 15.48 15.36 15.48 15.04 16.90 1,398,310 21,762,720 15.564 1.644 1.631 1.644 1.597 1.795 13,164,844 1.6531 -8.73%
2009-01-14 0 16.96 16.76 16.96 16.20 16.98 2,139,000 35,578,320 16.633 1.801 1.780 1.801 1.721 1.804 20,138,311 1.7667 6.67%
2009-01-13 0 15.90 15.74 15.94 15.72 16.60 1,500,696 24,134,805 16.082 1.689 1.672 1.693 1.670 1.763 14,128,791 1.7082 0.63%
2009-01-12 0 15.80 15.80 15.84 15.66 16.58 1,086,594 17,440,806 16.051 1.678 1.678 1.682 1.663 1.761 10,230,093 1.7049 -3.07%
2009-01-09 0 16.30 16.28 16.30 16.28 17.10 598,200 9,922,416 16.587 1.731 1.729 1.731 1.729 1.816 5,631,949 1.7618 -1.93%
2009-01-08 0 16.62 16.62 16.84 16.46 18.00 1,677,009 28,259,642 16.851 1.765 1.765 1.789 1.748 1.912 15,788,747 1.7899 -7.67%
2009-01-07 0 18.00 17.90 18.00 17.88 18.32 2,098,000 37,963,190 18.095 1.912 1.901 1.912 1.899 1.946 19,752,304 1.9220 1.35%
2009-01-06 0 17.76 17.76 18.00 17.50 18.06 687,127 12,267,563 17.853 1.886 1.886 1.912 1.859 1.918 6,469,181 1.8963 -1.33%
2009-01-05 0 18.00 17.96 18.00 17.50 18.40 433,000 7,780,460 17.969 1.912 1.908 1.912 1.859 1.954 4,076,619 1.9086 4.41%
2009-01-02 0 17.24 17.24 17.48 16.82 17.50 120,000 2,059,160 17.160 1.831 1.831 1.857 1.787 1.859 1,129,779 1.8226 1.41%
2008-12-31 0 17.00 16.78 17.00 16.76 17.10 281,000 4,751,980 16.911 1.806 1.782 1.806 1.780 1.816 2,645,566 1.7962 1.80%
2008-12-30 0 16.70 16.70 16.88 16.68 18.50 788,668 13,562,973 17.197 1.774 1.774 1.793 1.772 1.965 7,425,171 1.8266 -5.54%
2008-12-29 0 17.68 17.50 17.70 16.24 17.68 626,000 10,658,420 17.026 1.878 1.859 1.880 1.725 1.878 5,893,681 1.8084 7.15%
2008-12-24 0 16.50 16.50 16.58 16.36 17.34 620,486 10,319,024 16.631 1.753 1.753 1.761 1.738 1.842 5,841,767 1.7664 -4.40%
2008-12-23 0 17.26 16.92 17.26 16.94 17.68 1,214,700 20,798,600 17.122 1.833 1.797 1.833 1.799 1.878 11,436,188 1.8187 -3.03%
2008-12-22 0 17.80 17.30 17.80 16.40 17.80 1,394,346 24,107,498 17.289 1.891 1.838 1.891 1.742 1.891 13,127,524 1.8364 11.95%
2008-12-19 0 15.90 15.90 16.00 15.90 17.16 1,567,000 25,744,900 16.429 1.689 1.689 1.699 1.689 1.823 14,753,031 1.7451 -5.36%
2008-12-18 0 16.80 16.80 16.84 15.78 17.88 934,000 15,489,040 16.584 1.784 1.784 1.789 1.676 1.899 8,793,447 1.7614 7.42%
2008-12-17 0 15.64 15.64 15.70 15.20 16.00 1,696,430 26,575,724 15.666 1.661 1.661 1.668 1.614 1.699 15,971,592 1.6639 -1.64%
2008-12-16 0 15.90 15.60 15.90 15.28 16.00 1,044,000 16,480,060 15.785 1.689 1.657 1.689 1.623 1.699 9,829,078 1.6767 1.92%
2008-12-15 0 15.60 15.56 15.60 14.60 15.68 585,496 8,890,267 15.184 1.657 1.653 1.657 1.551 1.665 5,512,343 1.6128 7.44%
2008-12-12 0 14.52 14.26 14.52 14.08 16.20 1,716,200 25,368,342 14.782 1.542 1.515 1.542 1.496 1.721 16,157,723 1.5700 -8.68%
2008-12-11 0 15.90 15.84 15.90 14.36 16.08 1,202,826 18,446,280 15.336 1.689 1.682 1.689 1.525 1.708 11,324,397 1.6289 3.92%
2008-12-10 0 15.30 15.28 15.30 14.68 15.48 908,000 13,756,750 15.151 1.625 1.623 1.625 1.559 1.644 8,548,661 1.6092 2.00%
2008-12-09 0 15.00 14.98 15.00 14.24 15.48 3,022,445 44,870,474 14.846 1.593 1.591 1.593 1.513 1.644 28,455,792 1.5768 5.19%
2008-12-08 0 14.26 14.26 14.36 13.44 14.40 1,228,000 17,219,440 14.022 1.515 1.515 1.525 1.428 1.530 11,561,406 1.4894 6.74%
2008-12-05 0 13.36 13.28 13.36 13.00 14.72 1,809,400 24,542,363 13.564 1.419 1.411 1.419 1.381 1.563 17,035,185 1.4407 -0.89%
2008-12-04 0 13.48 13.48 13.50 13.24 14.16 846,330 11,560,688 13.660 1.432 1.432 1.434 1.406 1.504 7,968,049 1.4509 -1.89%
2008-12-03 0 13.74 13.74 13.84 13.64 14.30 1,863,856 26,039,893 13.971 1.459 1.459 1.470 1.449 1.519 17,547,879 1.4839 -1.15%
2008-12-02 0 13.90 13.90 14.04 13.88 14.40 1,237,841 17,322,578 13.994 1.476 1.476 1.491 1.474 1.530 11,654,057 1.4864 -10.21%
2008-12-01 0 15.48 15.38 15.48 14.22 15.90 629,910 9,293,028 14.753 1.644 1.634 1.644 1.510 1.689 5,930,493 1.5670 5.31%
2008-11-28 0 14.70 14.22 14.70 13.18 14.70 1,055,000 14,789,700 14.019 1.561 1.510 1.561 1.400 1.561 9,932,641 1.4890 11.03%
2008-11-27 0 13.24 13.24 13.30 12.90 13.90 1,392,972 18,709,036 13.431 1.406 1.406 1.413 1.370 1.476 13,114,588 1.4266 -0.30%
2008-11-26 0 13.28 12.84 13.28 11.90 13.40 1,728,172 21,722,961 12.570 1.411 1.364 1.411 1.264 1.423 16,270,438 1.3351 2.15%
2008-11-25 0 13.00 12.40 13.00 11.62 13.00 2,409,316 29,419,006 12.211 1.381 1.317 1.381 1.234 1.381 22,683,289 1.2969 12.85%
2008-11-24 0 11.52 11.28 11.52 10.62 11.90 1,043,150 11,812,545 11.324 1.224 1.198 1.224 1.128 1.264 9,821,075 1.2028 4.16%
2008-11-21 0 11.06 11.04 11.24 10.04 11.90 1,022,000 11,206,320 10.965 1.175 1.173 1.194 1.066 1.264 9,621,952 1.1647 2.03%
2008-11-20 0 10.84 10.82 11.14 10.74 11.78 1,071,194 11,971,335 11.176 1.151 1.149 1.183 1.141 1.251 10,085,104 1.1870 -8.14%
2008-11-19 0 11.80 11.80 12.00 11.80 12.68 1,216,000 14,791,500 12.164 1.253 1.253 1.275 1.253 1.347 11,448,428 1.2920 -1.67%
2008-11-18 0 12.00 12.00 12.14 11.02 13.20 1,311,000 16,297,580 12.431 1.275 1.275 1.289 1.170 1.402 12,342,836 1.3204 -9.09%
2008-11-17 0 13.20 13.20 13.60 13.12 13.90 1,027,291 13,873,800 13.505 1.402 1.402 1.445 1.394 1.476 9,671,765 1.4345 -0.15%
2008-11-14 0 13.22 12.98 13.22 12.04 13.24 1,116,400 14,223,824 12.741 1.404 1.379 1.404 1.279 1.406 10,510,711 1.3533 9.80%
2008-11-13 0 12.04 12.04 12.14 12.04 12.62 1,059,000 13,158,480 12.425 1.279 1.279 1.289 1.279 1.340 9,970,300 1.3198 -7.38%
2008-11-12 0 13.00 12.66 13.00 12.62 13.58 875,204 11,309,169 12.922 1.381 1.345 1.381 1.340 1.442 8,239,893 1.3725 0.00%
2008-11-11 0 13.00 13.00 13.12 12.80 13.40 981,000 13,079,620 13.333 1.381 1.381 1.394 1.360 1.423 9,235,944 1.4162 -5.80%
2008-11-10 0 13.80 13.80 14.00 13.32 17.00 414,000 5,772,680 13.944 1.466 1.466 1.487 1.415 1.806 3,897,738 1.4810 2.07%
2008-11-07 0 13.52 13.12 13.52 12.18 13.52 1,109,525 14,185,816 12.785 1.436 1.394 1.436 1.294 1.436 10,445,984 1.3580 0.75%
2008-11-06 0 13.42 13.42 26.00 11.34 13.42 603,250 7,193,180 11.924 1.425 1.425 2.762 1.204 1.425 5,679,493 1.2665 7.70%
2008-11-05 0 12.46 12.38 12.46 12.04 13.00 2,489,770 30,783,672 12.364 1.323 1.315 1.323 1.279 1.381 23,440,750 1.3133 3.49%
2008-11-04 0 12.04 11.96 12.12 11.64 12.50 1,467,454 17,605,295 11.997 1.279 1.270 1.287 1.236 1.328 13,815,823 1.2743 -2.75%
2008-11-03 0 12.38 12.38 12.40 11.40 12.64 1,044,800 12,604,556 12.064 1.315 1.315 1.317 1.211 1.343 9,836,610 1.2814 8.41%
2008-10-31 0 11.42 11.30 11.42 10.32 11.70 1,897,979 21,172,930 11.156 1.213 1.200 1.213 1.096 1.243 17,869,141 1.1849 8.14%
2008-10-30 0 10.56 10.06 10.56 9.800 10.68 1,285,400 13,175,380 10.250 1.122 1.069 1.122 1.041 1.134 12,101,817 1.0887 6.13%
2008-10-29 0 9.950 9.460 9.960 9.330 9.960 1,634,116 15,720,776 9.6204 1.057 1.005 1.058 0.991 1.058 15,384,917 1.0218 11.55%
2008-10-28 0 8.920 8.760 8.920 8.410 8.980 930,734 8,097,689 8.7003 0.947 0.930 0.947 0.893 0.954 8,762,698 0.9241 8.78%
2008-10-27 0 8.200 8.000 8.200 7.900 9.680 727,454 6,508,976 8.9476 0.871 0.850 0.871 0.839 1.028 6,848,852 0.9504 -16.41%
2008-10-24 0 9.810 9.760 9.810 9.770 11.80 1,449,000 15,601,266 10.767 1.042 1.037 1.042 1.038 1.253 13,642,082 1.1436 -10.82%
2008-10-23 0 11.00 11.00 11.40 11.00 11.84 1,332,922 14,845,962 11.138 1.168 1.168 1.211 1.168 1.258 12,549,228 1.1830 -2.83%
2008-10-22 0 11.32 11.14 11.32 10.68 12.10 1,439,593 16,304,712 11.326 1.202 1.183 1.202 1.134 1.285 13,553,517 1.2030 0.18%
2008-10-21 0 11.30 11.12 11.30 10.28 11.30 672,418 7,121,707 10.591 1.200 1.181 1.200 1.092 1.200 6,330,698 1.1249 6.60%
2008-10-20 0 10.60 10.60 10.62 10.34 10.98 1,432,000 15,071,340 10.525 1.126 1.126 1.128 1.098 1.166 13,482,030 1.1179 2.91%
2008-10-17 0 10.30 10.20 10.30 10.30 12.00 1,174,000 13,100,520 11.159 1.094 1.083 1.094 1.094 1.275 11,053,005 1.1852 -10.43%
2008-10-16 0 11.50 10.96 11.50 10.74 11.94 1,521,105 17,124,086 11.258 1.221 1.164 1.221 1.141 1.268 14,320,938 1.1957 -3.85%
2008-10-15 0 11.96 11.80 11.96 11.84 12.98 2,012,219 24,620,391 12.235 1.270 1.253 1.270 1.258 1.379 18,944,690 1.2996 -4.47%
2008-10-14 0 12.52 12.52 12.80 11.88 13.10 1,955,950 24,736,691 12.647 1.330 1.330 1.360 1.262 1.391 18,414,928 1.3433 0.16%
2008-10-13 0 12.50 11.90 12.52 10.66 12.52 2,810,507 33,200,109 11.813 1.328 1.264 1.330 1.132 1.330 26,460,433 1.2547 17.92%
2008-10-10 0 10.60 10.60 10.68 10.60 11.14 1,712,832 18,726,144 10.933 1.126 1.126 1.134 1.126 1.183 16,126,014 1.1612 -6.85%
2008-10-09 0 11.38 11.38 11.40 11.32 11.68 1,231,000 14,213,700 11.546 1.209 1.209 1.211 1.202 1.241 11,589,650 1.2264 -1.04%
2008-10-08 0 11.50 11.50 11.60 11.50 12.22 2,387,170 28,215,976 11.820 1.221 1.221 1.232 1.221 1.298 22,474,789 1.2555 -13.40%
2008-10-06 0 13.28 13.26 13.28 13.24 13.70 1,296,566 17,293,605 13.338 1.411 1.408 1.411 1.406 1.455 12,206,942 1.4167 -2.50%
2008-10-03 0 13.62 13.60 13.62 13.60 14.40 1,234,000 17,175,680 13.919 1.447 1.445 1.447 1.445 1.530 11,617,895 1.4784 -0.15%
2008-10-02 0 13.64 13.64 13.90 13.64 14.60 3,228,415 45,659,000 14.143 1.449 1.449 1.476 1.449 1.551 30,394,963 1.5022 -2.15%
2008-09-30 0 13.94 13.94 14.00 13.60 14.26 1,834,907 25,753,395 14.035 1.481 1.481 1.487 1.445 1.515 17,275,329 1.4908 -3.06%
2008-09-29 0 14.38 14.38 14.46 14.26 15.00 1,570,900 22,714,586 14.460 1.527 1.527 1.536 1.515 1.593 14,789,749 1.5358 -2.31%
2008-09-26 0 14.72 14.68 14.74 14.66 16.26 2,855,248 44,692,718 15.653 1.563 1.559 1.566 1.557 1.727 26,881,661 1.6626 -8.91%
2008-09-25 0 16.16 16.14 16.16 16.14 16.74 536,600 8,819,760 16.436 1.716 1.714 1.716 1.714 1.778 5,051,995 1.7458 -0.62%
2008-09-24 0 16.26 16.26 16.48 16.12 19.50 1,220,873 20,206,588 16.551 1.727 1.727 1.750 1.712 2.071 11,494,306 1.7580 1.50%
2008-09-23 0 16.02 16.02 16.20 16.00 16.70 1,142,333 18,657,135 16.332 1.702 1.702 1.721 1.699 1.774 10,754,866 1.7348 -2.79%
2008-09-22 0 16.48 16.48 16.50 15.64 16.60 2,165,800 35,115,868 16.214 1.750 1.750 1.753 1.661 1.763 20,390,629 1.7222 5.37%
2008-09-19 0 15.64 15.30 15.64 15.20 15.68 2,513,000 38,501,580 15.321 1.661 1.625 1.661 1.614 1.665 23,659,456 1.6273 5.68%
2008-09-18 0 14.80 14.80 15.12 14.20 15.80 1,116,143 16,650,185 14.918 1.572 1.572 1.606 1.508 1.678 10,508,291 1.5845 -4.98%
2008-09-17 0 15.60 15.52 15.60 15.50 16.48 1,068,115 16,918,939 15.840 1.654 1.646 1.654 1.644 1.748 10,072,258 1.6798 -2.99%
2008-09-16 0 16.08 16.08 16.26 15.40 16.38 1,028,972 16,546,995 16.081 1.705 1.705 1.724 1.633 1.737 9,703,142 1.7053 -4.06%
2008-09-12 0 16.76 16.70 16.88 16.54 17.00 853,000 14,240,980 16.695 1.777 1.771 1.790 1.754 1.803 8,043,737 1.7704 0.12%
2008-09-11 0 16.74 16.66 16.74 16.50 17.38 1,073,148 18,149,674 16.913 1.775 1.767 1.775 1.750 1.843 10,119,719 1.7935 -1.30%
2008-09-10 0 16.96 16.86 16.96 16.86 17.36 353,000 6,031,168 17.085 1.799 1.788 1.799 1.788 1.841 3,328,768 1.8118 -1.05%
2008-09-09 0 17.14 17.12 17.26 17.12 18.18 1,273,000 22,262,880 17.489 1.818 1.815 1.830 1.815 1.928 12,004,310 1.8546 -5.72%
2008-09-08 0 18.18 18.02 18.18 17.80 18.44 619,018 11,277,632 18.219 1.928 1.911 1.928 1.888 1.955 5,837,301 1.9320 3.30%
2008-09-05 0 17.60 17.54 17.60 17.06 17.92 1,380,150 24,312,785 17.616 1.866 1.860 1.866 1.809 1.900 13,014,728 1.8681 -0.11%
2008-09-04 0 17.62 17.62 17.74 17.60 18.60 795,000 14,200,500 17.862 1.869 1.869 1.881 1.866 1.972 7,496,800 1.8942 -2.54%
2008-09-03 0 18.08 18.00 18.08 17.82 18.50 689,000 12,554,800 18.222 1.917 1.909 1.917 1.890 1.962 6,497,227 1.9323 0.33%
2008-09-02 0 18.02 18.02 18.10 17.90 18.86 744,000 13,475,560 18.112 1.911 1.911 1.919 1.898 2.000 7,015,873 1.9207 -2.59%
2008-09-01 0 18.50 18.38 18.50 18.36 19.00 504,175 9,341,343 18.528 1.962 1.949 1.962 1.947 2.015 4,754,339 1.9648 -0.75%
2008-08-29 0 18.64 18.40 18.64 18.22 18.92 1,347,566 24,963,054 18.525 1.977 1.951 1.977 1.932 2.006 12,707,463 1.9644 -0.11%
2008-08-28 0 18.66 18.66 18.80 18.66 19.30 684,000 12,993,280 18.996 1.979 1.979 1.994 1.979 2.047 6,450,077 2.0144 -2.51%
2008-08-27 0 19.14 19.14 19.30 19.10 19.90 1,021,535 19,831,849 19.414 2.030 2.030 2.047 2.025 2.110 9,633,011 2.0587 -1.14%
2008-08-26 0 19.36 19.36 19.52 19.18 19.62 304,100 5,917,248 19.458 2.053 2.053 2.070 2.034 2.081 2,867,644 2.0635 -0.41%
2008-08-25 0 19.44 19.44 19.58 19.40 20.10 1,127,880 22,318,730 19.788 2.062 2.062 2.076 2.057 2.132 10,635,838 2.0984 1.36%
2008-08-21 0 19.18 19.18 19.32 19.18 19.56 677,000 13,129,060 19.393 2.034 2.034 2.049 2.034 2.074 6,384,068 2.0565 -0.62%
2008-08-20 0 19.30 19.28 19.30 18.98 19.68 1,208,003 23,304,978 19.292 2.047 2.045 2.047 2.013 2.087 11,391,393 2.0458 -1.93%
2008-08-19 0 19.68 19.68 19.76 19.60 19.98 185,655 3,677,133 19.806 2.087 2.087 2.095 2.078 2.119 1,750,715 2.1004 -1.50%
2008-08-18 0 19.98 19.98 20.00 19.92 20.80 596,000 12,061,360 20.237 2.119 2.119 2.121 2.112 2.206 5,620,243 2.1461 -3.71%
2008-08-15 0 20.75 20.55 20.75 20.00 20.85 1,085,000 22,272,550 20.528 2.200 2.179 2.200 2.121 2.211 10,231,482 2.1769 3.23%
2008-08-14 0 20.10 19.98 20.10 19.56 20.45 839,620 16,815,510 20.028 2.132 2.119 2.132 2.074 2.169 7,917,564 2.1238 1.62%
2008-08-13 0 19.78 19.78 19.94 19.60 20.25 1,142,458 22,741,083 19.905 2.098 2.098 2.115 2.078 2.147 10,773,307 2.1109 -1.35%
2008-08-12 0 20.05 20.05 20.30 20.05 21.30 460,450 9,457,380 20.539 2.126 2.126 2.153 2.126 2.259 4,342,015 2.1781 -2.43%
2008-08-11 0 20.55 20.55 20.90 20.40 20.95 886,029 18,346,425 20.706 2.179 2.179 2.216 2.163 2.222 8,355,198 2.1958 0.00%
2008-08-08 0 20.55 20.55 20.75 20.55 21.05 576,169 11,976,631 20.787 2.179 2.179 2.200 2.179 2.232 5,433,238 2.2043 -0.24%
2008-08-07 0 20.60 20.60 20.85 20.60 22.00 1,501,000 31,555,200 21.023 2.185 2.185 2.211 2.185 2.333 14,154,336 2.2294 1.23%
2008-08-05 0 20.35 20.35 20.90 20.05 21.15 1,576,000 32,700,824 20.749 2.158 2.158 2.216 2.126 2.243 14,861,581 2.2004 -3.10%
2008-08-04 0 21.00 20.90 21.00 20.70 21.25 615,000 12,909,350 20.991 2.227 2.216 2.227 2.195 2.253 5,799,412 2.2260 -0.71%
2008-08-01 0 21.15 21.10 21.15 20.55 22.20 480,000 10,120,800 21.085 2.243 2.238 2.243 2.179 2.354 4,526,370 2.2360 -0.70%
2008-07-31 0 21.30 21.30 21.50 20.30 22.00 1,510,000 31,170,410 20.643 2.259 2.259 2.280 2.153 2.333 14,239,206 2.1891 4.93%
2008-07-30 0 20.30 20.30 20.35 20.05 21.05 1,173,715 23,928,336 20.387 2.153 2.153 2.158 2.126 2.232 11,068,059 2.1619 -0.98%
2008-07-29 0 20.50 20.50 20.70 20.50 20.80 459,000 9,438,150 20.562 2.174 2.174 2.195 2.174 2.206 4,328,341 2.1805 -1.68%
2008-07-28 0 20.85 20.85 21.15 20.80 21.45 538,000 11,312,650 21.027 2.211 2.211 2.243 2.206 2.275 5,073,306 2.2298 -2.34%
2008-07-25 0 21.35 21.35 21.50 21.10 22.00 732,300 15,785,640 21.556 2.264 2.264 2.280 2.238 2.333 6,905,543 2.2859 -3.39%
2008-07-24 0 22.10 21.90 22.10 21.55 22.50 842,000 18,592,600 22.081 2.344 2.322 2.344 2.285 2.386 7,940,007 2.3416 1.38%
2008-07-23 0 21.80 21.60 21.80 20.75 22.35 566,500 12,257,900 21.638 2.312 2.291 2.312 2.200 2.370 5,342,060 2.2946 3.81%
2008-07-22 0 21.00 20.80 21.00 20.10 21.00 794,000 16,555,050 20.850 2.227 2.206 2.227 2.132 2.227 7,487,370 2.2111 2.94%
2008-07-21 0 20.40 20.40 20.65 20.10 20.80 2,657,800 54,644,560 20.560 2.163 2.163 2.190 2.132 2.206 25,062,888 2.1803 4.29%
2008-07-18 0 19.56 19.56 19.74 19.12 19.80 1,445,591 28,327,233 19.596 2.074 2.074 2.093 2.028 2.100 13,631,833 2.0780 2.30%
2008-07-17 0 19.12 19.10 19.12 19.08 19.90 817,000 15,722,420 19.244 2.028 2.025 2.028 2.023 2.110 7,704,259 2.0407 0.10%
2008-07-16 0 19.10 19.08 19.10 19.08 19.52 1,278,000 24,516,217 19.183 2.025 2.023 2.025 2.023 2.070 12,051,460 2.0343 -1.44%
2008-07-15 0 19.38 19.26 19.38 19.26 19.66 985,000 19,175,520 19.468 2.055 2.042 2.055 2.042 2.085 9,288,488 2.0644 -2.91%
2008-07-14 0 19.96 19.96 20.15 19.96 20.20 668,000 13,385,940 20.039 2.117 2.117 2.137 2.117 2.142 6,299,198 2.1250 -1.67%
2008-07-11 0 20.30 20.20 20.30 19.66 20.35 2,039,037 40,596,853 19.910 2.153 2.142 2.153 2.085 2.158 19,227,991 2.1113 1.00%
2008-07-10 0 20.10 20.10 20.15 20.00 20.25 1,955,000 39,278,900 20.092 2.132 2.132 2.137 2.121 2.147 18,435,528 2.1306 -0.50%
2008-07-09 0 20.20 20.15 20.20 20.00 20.75 1,839,000 37,233,300 20.246 2.142 2.137 2.142 2.121 2.200 17,341,655 2.1470 0.00%
2008-07-08 0 20.20 20.15 20.25 20.15 20.90 864,000 17,520,500 20.278 2.142 2.137 2.147 2.137 2.216 8,147,466 2.1504 -2.88%
2008-07-07 0 20.80 20.60 20.80 20.45 21.15 798,000 16,543,750 20.732 2.206 2.185 2.206 2.169 2.243 7,525,090 2.1985 2.21%
2008-07-04 0 20.35 20.30 20.40 20.25 21.00 559,000 11,429,420 20.446 2.158 2.153 2.163 2.147 2.227 5,271,335 2.1682 -1.69%
2008-07-03 0 20.70 20.40 20.70 20.15 21.25 1,777,565 36,860,953 20.737 2.195 2.163 2.195 2.137 2.253 16,762,327 2.1990 -0.24%
2008-07-02 0 20.75 20.75 20.85 20.75 21.60 1,887,000 39,799,650 21.091 2.200 2.200 2.211 2.200 2.291 17,794,292 2.2367 -0.72%
2008-06-30 0 20.90 20.90 21.10 20.50 21.25 659,000 13,784,800 20.918 2.216 2.216 2.238 2.174 2.253 6,214,329 2.2182 2.45%
2008-06-27 0 20.40 20.35 20.40 20.10 20.80 2,617,000 53,385,450 20.399 2.163 2.158 2.163 2.132 2.206 24,678,146 2.1633 -4.90%
2008-06-26 0 21.45 21.20 21.45 21.15 21.70 846,805 18,095,597 21.369 2.275 2.248 2.275 2.243 2.301 7,985,318 2.2661 0.00%
2008-06-25 0 21.45 21.45 21.50 21.20 22.40 1,133,218 24,778,272 21.865 2.275 2.275 2.280 2.248 2.375 10,686,175 2.3187 -4.24%
2008-06-24 0 22.40 22.10 22.40 22.10 23.00 948,000 21,379,150 22.552 2.375 2.344 2.375 2.344 2.439 8,939,581 2.3915 0.00%
2008-06-23 0 22.40 22.40 22.45 21.70 22.55 763,000 16,981,300 22.256 2.375 2.375 2.381 2.301 2.391 7,195,042 2.3601 -0.22%
2008-06-20 0 22.45 22.45 22.70 22.05 23.25 1,048,000 23,764,050 22.676 2.381 2.381 2.407 2.338 2.466 9,882,574 2.4046 2.05%
2008-06-19 0 22.00 22.00 22.25 21.30 23.00 5,526,000 121,625,520 22.010 2.333 2.333 2.360 2.259 2.439 52,109,834 2.3340 -5.17%
2008-06-18 0 23.20 23.20 23.30 23.10 24.00 1,423,179 33,225,262 23.346 2.460 2.460 2.471 2.450 2.545 13,420,489 2.4757 -2.73%
2008-06-17 0 23.85 23.65 23.85 22.90 23.85 1,216,248 28,658,004 23.563 2.529 2.508 2.529 2.428 2.529 11,469,143 2.4987 4.84%
2008-06-16 0 22.75 22.65 22.75 22.65 23.75 1,986,000 45,877,590 23.100 2.413 2.402 2.413 2.402 2.519 18,727,856 2.4497 -2.36%
2008-06-13 0 23.30 23.20 23.30 23.05 24.00 842,000 19,749,700 23.456 2.471 2.460 2.471 2.444 2.545 7,940,007 2.4874 -2.51%
2008-06-12 0 23.90 23.85 23.90 23.45 24.30 1,348,132 31,914,445 23.673 2.534 2.529 2.534 2.487 2.577 12,712,800 2.5104 -2.65%
2008-06-11 0 24.55 24.50 24.55 24.20 24.85 2,225,200 54,808,230 24.631 2.603 2.598 2.603 2.566 2.635 20,983,497 2.6120 -2.00%
2008-06-10 0 25.05 24.95 25.05 25.00 26.65 2,055,000 52,010,800 25.309 2.656 2.646 2.656 2.651 2.826 19,378,521 2.6839 -4.75%
2008-06-06 0 26.30 25.80 26.35 25.45 26.30 2,944,700 76,188,055 25.873 2.789 2.736 2.794 2.699 2.789 27,768,337 2.7437 4.78%
2008-06-05 0 25.10 25.10 25.45 24.55 25.85 1,834,000 46,241,200 25.213 2.662 2.662 2.699 2.603 2.741 17,294,505 2.6738 -0.59%
2008-06-04 0 25.25 24.85 25.25 24.15 25.45 1,638,000 41,167,750 25.133 2.678 2.635 2.678 2.561 2.699 15,446,238 2.6652 1.61%
2008-06-03 0 24.85 24.85 24.90 24.10 25.65 1,621,391 39,921,334 24.622 2.635 2.635 2.641 2.556 2.720 15,289,616 2.6110 2.05%
2008-06-02 0 24.35 24.30 24.35 23.90 24.75 1,415,000 34,527,520 24.401 2.582 2.577 2.582 2.534 2.625 13,343,361 2.5876 -0.81%
2008-05-30 0 24.55 24.50 24.55 24.30 25.50 18,295,292 451,076,299 24.655 2.603 2.598 2.603 2.577 2.704 172,523,459 2.6146 0.00%
2008-05-29 0 24.55 24.45 24.55 23.65 25.45 5,042,480 123,532,381 24.498 2.603 2.593 2.603 2.508 2.699 47,550,271 2.5979 -1.21%
2008-05-28 0 24.85 24.75 24.85 24.50 26.35 5,584,000 139,565,400 24.994 2.635 2.625 2.635 2.598 2.794 52,656,771 2.6505 -3.68%
2008-05-27 0 25.80 25.55 25.80 24.80 25.95 3,693,669 94,428,419 25.565 2.736 2.709 2.736 2.630 2.752 34,831,068 2.7110 -1.90%
2008-05-26 0 26.30 25.90 26.30 24.35 26.30 1,344,953 34,274,580 25.484 2.789 2.747 2.789 2.582 2.789 12,682,823 2.7024 6.91%
2008-05-23 0 24.60 24.60 24.70 23.80 25.20 2,371,000 58,452,550 24.653 2.609 2.609 2.619 2.524 2.672 22,358,382 2.6143 3.14%
2008-05-22 0 23.85 23.70 23.90 23.30 24.00 3,165,000 74,706,700 23.604 2.529 2.513 2.534 2.471 2.545 29,845,752 2.5031 -3.64%
2008-05-21 0 24.85 24.65 24.85 24.30 25.00 1,809,609 44,554,775 24.621 2.625 2.603 2.625 2.567 2.640 17,133,447 2.6005 1.64%
2008-05-20 0 24.45 24.45 24.50 24.30 24.90 948,000 23,178,700 24.450 2.582 2.582 2.588 2.567 2.630 8,975,700 2.5824 -1.61%
2008-05-19 0 24.85 24.65 24.90 24.50 25.90 3,222,278 80,176,683 24.882 2.625 2.603 2.630 2.588 2.736 30,508,651 2.6280 -4.05%
2008-05-16 0 25.90 25.90 26.05 25.85 26.35 1,287,000 33,666,960 26.159 2.736 2.736 2.751 2.730 2.783 12,185,365 2.7629 -1.52%
2008-05-15 0 26.30 26.00 26.30 26.00 26.35 2,077,832 54,409,676 26.186 2.778 2.746 2.778 2.746 2.783 19,672,993 2.7657 -0.19%
2008-05-14 0 26.35 26.30 26.35 25.75 26.50 1,190,293 31,204,624 26.216 2.783 2.778 2.783 2.720 2.799 11,269,740 2.7689 0.76%
2008-05-13 0 26.15 25.85 26.20 25.50 26.25 1,476,161 38,184,948 25.868 2.762 2.730 2.767 2.693 2.772 13,976,349 2.7321 2.55%
2008-05-09 0 25.50 25.50 25.65 25.40 25.85 494,011 12,656,031 25.619 2.693 2.693 2.709 2.683 2.730 4,677,315 2.7058 -0.39%
2008-05-08 0 25.60 25.55 25.60 25.20 26.00 1,179,000 30,199,000 25.614 2.704 2.699 2.704 2.662 2.746 11,162,817 2.7053 0.39%
2008-05-07 0 25.50 25.40 26.15 25.40 26.50 1,992,200 51,996,360 26.100 2.693 2.683 2.762 2.683 2.799 18,862,226 2.7566 -0.39%
2008-05-06 0 25.60 25.55 25.85 24.85 25.90 1,059,355 26,901,603 25.394 2.704 2.699 2.730 2.625 2.736 10,030,014 2.6821 2.40%
2008-05-05 0 25.00 24.75 24.85 24.45 25.15 866,000 21,529,250 24.861 2.640 2.614 2.625 2.582 2.656 8,199,321 2.6257 1.21%
2008-05-02 0 24.70 24.70 25.10 24.30 25.20 883,500 21,942,600 24.836 2.609 2.609 2.651 2.567 2.662 8,365,012 2.6231 1.23%
2008-04-30 0 24.40 24.15 24.30 23.90 24.55 703,000 17,078,300 24.293 2.577 2.551 2.567 2.524 2.593 6,656,031 2.5658 0.41%
2008-04-29 0 24.30 24.30 24.40 24.20 24.80 1,177,450 28,666,190 24.346 2.567 2.567 2.577 2.556 2.619 11,148,142 2.5714 -2.80%
2008-04-28 0 25.00 24.95 25.00 24.60 25.50 887,000 22,198,950 25.027 2.640 2.635 2.640 2.598 2.693 8,398,150 2.6433 2.04%
2008-04-25 0 24.50 24.50 24.65 23.70 24.80 1,098,636 26,773,512 24.370 2.588 2.588 2.603 2.503 2.619 10,401,928 2.5739 -0.20%
2008-04-24 0 24.55 24.55 24.65 23.80 24.70 849,250 20,731,350 24.411 2.593 2.593 2.603 2.514 2.609 8,040,731 2.5783 0.82%
2008-04-23 0 24.35 23.85 24.35 23.30 24.35 816,206 19,263,155 23.601 2.572 2.519 2.572 2.461 2.572 7,727,870 2.4927 0.00%
2008-04-22 0 24.35 23.45 24.55 22.60 24.65 727,000 16,967,700 23.339 2.572 2.477 2.593 2.387 2.603 6,883,264 2.4651 7.27%
2008-04-21 0 22.70 22.60 22.70 22.60 23.40 798,000 18,146,200 22.740 2.398 2.387 2.398 2.387 2.471 7,555,494 2.4017 2.25%
2008-04-18 0 22.20 22.10 22.55 22.10 23.10 318,850 7,274,433 22.815 2.345 2.334 2.382 2.334 2.440 3,018,884 2.4096 -1.55%
2008-04-17 0 22.55 22.55 22.60 22.40 23.10 557,000 12,646,250 22.704 2.382 2.382 2.387 2.366 2.440 5,273,697 2.3980 1.12%
2008-04-16 0 22.30 22.05 22.30 22.20 22.80 311,447 7,005,085 22.492 2.355 2.329 2.355 2.345 2.408 2,948,792 2.3756 0.00%
2008-04-15 0 22.30 21.90 22.30 22.05 22.75 286,600 6,426,050 22.422 2.355 2.313 2.355 2.329 2.403 2,713,540 2.3681 0.22%
2008-04-14 0 22.25 22.25 22.30 22.00 22.80 2,156,000 48,143,650 22.330 2.350 2.350 2.355 2.324 2.408 20,413,090 2.3585 -0.22%
2008-04-11 0 22.30 22.15 22.70 22.20 23.20 993,425 22,630,340 22.780 2.355 2.339 2.398 2.345 2.450 9,405,786 2.4060 -0.22%
2008-04-10 0 22.35 22.30 22.40 22.30 22.50 600,000 13,417,650 22.363 2.361 2.355 2.366 2.355 2.376 5,680,823 2.3619 -0.22%
2008-04-09 0 22.40 22.40 22.45 22.20 22.65 457,000 10,268,400 22.469 2.366 2.366 2.371 2.345 2.392 4,326,893 2.3732 0.90%
2008-04-08 0 22.20 22.10 22.20 21.80 22.50 1,127,000 24,975,707 22.161 2.345 2.334 2.345 2.302 2.376 10,670,479 2.3406 -0.45%
2008-04-07 0 22.30 21.85 22.30 21.80 22.95 921,302 20,731,869 22.503 2.355 2.308 2.355 2.302 2.424 8,722,923 2.3767 0.45%
2008-04-03 0 22.20 22.15 22.55 22.00 22.95 1,816,756 41,007,385 22.572 2.345 2.339 2.382 2.324 2.424 17,201,115 2.3840 -1.77%
2008-04-02 0 22.60 22.55 22.60 22.40 23.00 1,269,000 28,798,736 22.694 2.387 2.382 2.387 2.366 2.429 12,014,940 2.3969 2.73%
2008-04-01 0 22.00 21.80 22.00 21.10 22.00 1,614,500 35,246,150 21.831 2.324 2.302 2.324 2.229 2.324 15,286,148 2.3058 0.92%
2008-03-31 0 21.80 21.55 21.95 20.20 21.95 802,000 16,830,750 20.986 2.302 2.276 2.318 2.133 2.318 7,593,367 2.2165 4.81%
2008-03-28 0 20.80 20.65 20.75 20.65 21.80 784,000 16,797,750 21.426 2.197 2.181 2.192 2.181 2.302 7,422,942 2.2630 -2.58%
2008-03-27 0 21.35 21.10 21.50 20.80 21.80 570,000 12,081,950 21.196 2.255 2.229 2.271 2.197 2.302 5,396,782 2.2387 -2.06%
2008-03-26 0 21.80 20.90 21.80 20.20 21.80 659,000 13,964,600 21.191 2.302 2.207 2.302 2.133 2.302 6,239,437 2.2381 6.86%
2008-03-25 0 20.40 20.45 21.00 19.52 21.50 1,220,665 25,321,379 20.744 2.155 2.160 2.218 2.062 2.271 11,557,303 2.1909 5.81%
2008-03-20 0 19.28 19.00 19.58 19.00 19.88 343,420 6,638,200 19.330 2.036 2.007 2.068 2.007 2.100 3,251,514 2.0416 -1.63%
2008-03-19 0 19.60 19.52 19.82 19.54 20.20 1,041,000 20,772,720 19.955 2.070 2.062 2.093 2.064 2.133 9,856,228 2.1076 -1.11%
2008-03-18 0 19.82 19.76 20.20 18.50 20.40 641,600 12,749,408 19.871 2.093 2.087 2.133 1.954 2.155 6,074,693 2.0988 -0.70%
2008-03-17 0 19.96 19.60 19.96 19.12 20.05 630,100 12,194,726 19.354 2.108 2.070 2.108 2.019 2.118 5,965,811 2.0441 -1.67%
2008-03-14 0 20.30 20.00 20.30 19.92 22.00 650,390 13,521,214 20.789 2.144 2.112 2.144 2.104 2.324 6,157,917 2.1957 -6.02%
2008-03-13 0 21.60 21.00 21.60 21.00 22.20 674,175 14,689,539 21.789 2.281 2.218 2.281 2.218 2.345 6,383,115 2.3013 -1.37%
2008-03-12 0 21.90 21.90 22.30 21.85 22.60 491,476 10,954,989 22.290 2.313 2.313 2.355 2.308 2.387 4,653,314 2.3542 1.15%
2008-03-11 0 21.65 21.40 21.65 21.00 22.20 1,201,011 26,012,890 21.659 2.287 2.260 2.287 2.218 2.345 11,371,218 2.2876 1.41%
2008-03-10 0 21.35 21.00 21.40 20.60 21.60 261,506 5,532,180 21.155 2.255 2.218 2.260 2.176 2.281 2,475,949 2.2344 -1.16%
2008-03-07 0 21.60 21.10 21.65 20.90 22.20 521,110 11,295,848 21.677 2.281 2.229 2.287 2.207 2.345 4,933,889 2.2894 -4.42%
2008-03-06 0 22.60 22.40 22.75 22.40 22.90 462,000 10,390,760 22.491 2.387 2.366 2.403 2.366 2.419 4,374,234 2.3754 0.22%
2008-03-05 0 22.55 22.25 22.55 22.15 23.00 366,655 8,227,814 22.440 2.382 2.350 2.382 2.339 2.429 3,471,504 2.3701 -0.66%
2008-03-04 0 22.70 22.60 22.75 22.20 23.05 496,003 11,228,665 22.638 2.398 2.387 2.403 2.345 2.435 4,696,175 2.3910 2.71%
2008-03-03 0 22.10 22.10 22.25 22.05 22.80 251,000 5,616,850 22.378 2.334 2.334 2.350 2.329 2.408 2,376,478 2.3635 -4.54%
2008-02-29 0 23.15 22.60 23.10 22.40 23.35 601,000 13,668,600 22.743 2.445 2.387 2.440 2.366 2.466 5,690,291 2.4021 1.31%
2008-02-28 0 22.85 22.80 22.95 22.15 23.30 1,045,450 23,616,110 22.589 2.413 2.408 2.424 2.339 2.461 9,898,361 2.3859 -2.14%
2008-02-27 0 23.35 23.35 23.45 22.90 23.45 285,000 6,637,600 23.290 2.466 2.466 2.477 2.419 2.477 2,698,391 2.4598 1.97%
2008-02-26 0 22.90 22.85 22.90 21.90 22.90 785,200 17,822,110 22.698 2.419 2.413 2.419 2.313 2.419 7,434,304 2.3973 3.62%
2008-02-25 0 22.10 22.10 22.15 21.70 22.80 989,000 21,768,600 22.011 2.334 2.334 2.339 2.292 2.408 9,363,890 2.3247 -0.90%
2008-02-22 0 22.30 22.25 22.35 22.10 23.00 530,952 11,884,565 22.384 2.355 2.350 2.361 2.334 2.429 5,027,074 2.3641 -3.04%
2008-02-21 0 23.00 22.90 23.25 23.00 23.90 705,027 16,459,977 23.347 2.429 2.419 2.456 2.429 2.524 6,675,223 2.4658 -2.54%
2008-02-20 0 23.60 23.45 23.60 23.05 23.95 536,212 12,551,225 23.407 2.493 2.477 2.493 2.435 2.530 5,076,876 2.4722 0.43%
2008-02-19 0 23.50 23.60 23.70 23.30 24.60 1,236,496 29,199,402 23.615 2.482 2.493 2.503 2.461 2.598 11,707,191 2.4941 -0.63%
2008-02-18 0 23.65 23.15 23.70 23.05 23.90 373,908 8,792,841 23.516 2.498 2.445 2.503 2.435 2.524 3,540,175 2.4837 -0.42%
2008-02-15 0 23.75 23.30 24.10 22.80 24.10 2,134,488 50,471,289 23.646 2.508 2.461 2.545 2.408 2.545 20,209,414 2.4974 2.59%
2008-02-14 0 23.15 23.10 23.15 22.80 23.35 1,498,137 34,608,446 23.101 2.445 2.440 2.445 2.408 2.466 14,184,418 2.4399 2.43%
2008-02-13 0 22.60 22.50 22.60 22.05 22.85 1,448,581 32,680,628 22.560 2.387 2.376 2.387 2.329 2.413 13,715,220 2.3828 2.49%
2008-02-12 0 22.05 21.65 22.10 21.45 22.45 437,839 9,594,357 21.913 2.329 2.287 2.334 2.266 2.371 4,145,476 2.3144 0.00%
2008-02-11 0 22.05 21.50 22.05 21.30 22.20 274,500 5,975,250 21.768 2.329 2.271 2.329 2.250 2.345 2,598,976 2.2991 0.23%
2008-02-06 0 22.00 21.90 22.00 21.30 22.65 445,500 9,661,300 21.686 2.324 2.313 2.324 2.250 2.392 4,218,011 2.2905 -2.00%
2008-02-05 0 22.45 22.30 22.80 21.55 23.00 1,373,236 30,497,234 22.208 2.371 2.355 2.408 2.276 2.429 13,001,851 2.3456 0.00%
2008-02-04 0 22.45 22.45 22.90 22.05 23.15 1,421,890 32,020,344 22.520 2.371 2.371 2.419 2.329 2.445 13,462,509 2.3785 2.51%
2008-02-01 0 21.90 21.85 21.90 21.40 22.95 1,525,296 33,435,919 21.921 2.313 2.308 2.313 2.260 2.424 14,441,561 2.3153 -4.16%
2008-01-31 0 22.85 23.00 23.05 22.20 23.35 1,769,697 40,013,632 22.610 2.413 2.429 2.435 2.345 2.466 16,755,559 2.3881 0.22%
2008-01-30 0 22.80 22.70 22.80 22.60 23.45 890,533 20,299,513 22.795 2.408 2.398 2.408 2.387 2.477 8,431,600 2.4076 0.00%
2008-01-29 0 22.80 22.65 23.15 22.15 23.15 1,548,400 35,182,270 22.722 2.408 2.392 2.445 2.339 2.445 14,660,310 2.3998 2.01%
2008-01-28 0 22.35 22.10 22.40 22.00 22.85 1,055,000 23,480,600 22.256 2.361 2.334 2.366 2.324 2.413 9,988,780 2.3507 -2.83%
2008-01-25 0 23.00 23.00 23.20 22.55 23.50 818,500 18,786,200 22.952 2.429 2.429 2.450 2.382 2.482 7,749,589 2.4242 1.77%
2008-01-24 0 22.60 22.60 22.80 22.50 23.55 2,115,368 48,895,830 23.115 2.387 2.387 2.408 2.376 2.487 20,028,385 2.4413 -2.80%
2008-01-23 0 23.25 22.95 23.25 22.00 23.25 1,386,500 31,359,100 22.617 2.456 2.424 2.456 2.324 2.456 13,127,435 2.3888 10.71%
2008-01-22 0 21.00 20.80 21.00 20.00 21.55 2,055,350 42,989,610 20.916 2.218 2.197 2.218 2.112 2.276 19,460,132 2.2091 -7.69%
2008-01-21 0 22.75 22.40 22.75 22.35 23.00 1,455,000 33,060,904 22.722 2.403 2.366 2.403 2.361 2.429 13,775,996 2.3999 -4.21%
2008-01-18 0 23.75 23.75 24.10 22.45 24.25 885,223 20,501,616 23.160 2.508 2.508 2.545 2.371 2.561 8,381,325 2.4461 1.28%
2008-01-17 0 23.45 23.40 23.85 22.75 24.00 3,732,000 87,188,700 23.362 2.477 2.471 2.519 2.403 2.535 35,334,719 2.4675 -3.50%
2008-01-16 0 24.30 24.45 24.60 24.00 25.45 1,480,486 36,882,030 24.912 2.567 2.582 2.598 2.535 2.688 14,017,298 2.6312 -4.71%
2008-01-15 0 25.50 25.30 25.45 24.80 25.65 1,690,001 42,825,875 25.341 2.693 2.672 2.688 2.619 2.709 16,000,994 2.6765 2.41%
2008-01-14 0 24.90 24.65 25.20 24.65 25.50 1,276,295 32,115,023 25.163 2.630 2.603 2.662 2.603 2.693 12,084,010 2.6576 -0.20%
2008-01-11 0 24.95 24.90 24.95 24.55 25.70 2,625,428 66,082,250 25.170 2.635 2.630 2.635 2.593 2.714 24,857,653 2.6584 -0.60%
2008-01-10 0 25.10 25.05 25.10 24.80 25.35 1,951,650 49,145,815 25.182 2.651 2.646 2.651 2.619 2.677 18,478,297 2.6597 -0.99%
2008-01-09 0 25.35 25.30 25.45 24.55 25.75 2,052,260 51,943,650 25.310 2.677 2.672 2.688 2.593 2.720 19,430,876 2.6733 -0.78%
2008-01-08 0 25.55 25.40 25.55 25.10 26.20 2,617,600 66,962,840 25.582 2.699 2.683 2.699 2.651 2.767 24,783,537 2.7019 -1.73%
2008-01-07 0 26.00 25.90 26.10 24.10 26.10 3,844,000 96,736,950 25.166 2.746 2.736 2.757 2.545 2.757 36,395,139 2.6580 3.79%
2008-01-04 0 25.05 25.00 25.10 23.60 25.35 4,101,163 101,917,574 24.851 2.646 2.640 2.651 2.493 2.677 38,829,968 2.6247 6.37%
2008-01-03 0 23.55 23.50 23.60 23.40 23.95 527,800 12,499,670 23.683 2.487 2.482 2.493 2.471 2.530 4,997,231 2.5013 -2.08%
2008-01-02 0 24.05 23.80 24.00 23.30 24.20 474,000 11,321,100 23.884 2.540 2.514 2.535 2.461 2.556 4,487,850 2.5226 0.21%
2007-12-31 0 24.00 23.65 24.00 22.20 24.20 657,000 15,417,540 23.467 2.535 2.498 2.535 2.345 2.556 6,220,501 2.4785 5.03%
2007-12-28 0 22.85 22.70 22.85 22.40 23.35 614,950 14,010,245 22.783 2.413 2.398 2.413 2.366 2.466 5,822,370 2.4063 -1.51%
2007-12-27 0 23.20 23.10 23.15 22.90 24.00 793,950 18,503,130 23.305 2.450 2.440 2.445 2.419 2.535 7,517,149 2.4615 -4.23%
2007-12-24 0 24.25 23.95 24.25 23.70 24.25 294,200 7,077,670 24.057 2.559 2.527 2.559 2.501 2.559 2,788,371 2.5383 3.85%
2007-12-21 0 23.35 23.20 23.85 22.75 24.25 1,010,000 23,986,062 23.749 2.464 2.448 2.516 2.400 2.559 9,572,587 2.5057 2.64%
2007-12-20 0 22.75 22.75 22.80 22.15 23.40 1,150,080 26,214,826 22.794 2.400 2.400 2.406 2.337 2.469 10,900,239 2.4050 0.89%
2007-12-19 0 22.55 22.65 23.05 22.30 23.20 1,079,084 24,504,065 22.708 2.379 2.390 2.432 2.353 2.448 10,227,352 2.3959 2.50%
2007-12-18 0 22.00 21.90 22.00 21.85 23.30 3,359,606 75,518,352 22.478 2.321 2.311 2.321 2.305 2.458 31,841,704 2.3717 -2.44%
2007-12-17 0 22.55 22.55 22.80 22.10 24.05 2,736,000 61,887,100 22.620 2.379 2.379 2.406 2.332 2.538 25,931,286 2.3866 -9.26%
2007-12-14 0 24.85 24.50 24.85 24.20 25.15 1,674,000 41,337,050 24.694 2.622 2.585 2.622 2.553 2.654 15,865,853 2.6054 -1.00%
2007-12-13 0 25.10 24.80 25.10 24.70 27.20 1,620,056 41,046,548 25.336 2.648 2.617 2.648 2.606 2.870 15,354,582 2.6732 -4.38%
2007-12-12 0 26.25 26.20 26.25 25.80 27.00 2,505,930 65,833,393 26.271 2.770 2.764 2.770 2.722 2.849 23,750,726 2.7718 0.57%
2007-12-11 0 26.10 26.00 26.10 25.50 27.20 1,772,789 47,089,994 26.563 2.754 2.743 2.754 2.690 2.870 16,802,156 2.8026 1.16%
2007-12-10 0 25.80 25.70 25.75 25.30 27.10 1,972,967 51,207,744 25.955 2.722 2.712 2.717 2.669 2.859 18,699,405 2.7385 -4.97%
2007-12-07 0 27.15 26.55 27.15 25.60 27.45 1,161,000 30,987,800 26.691 2.865 2.801 2.865 2.701 2.896 11,003,736 2.8161 2.65%
2007-12-06 0 26.45 26.35 26.40 26.40 27.20 1,865,481 50,376,911 27.005 2.791 2.780 2.785 2.785 2.870 17,680,673 2.8493 -0.56%
2007-12-05 0 26.60 26.60 26.65 25.85 26.70 1,057,098 27,862,508 26.358 2.807 2.807 2.812 2.727 2.817 10,018,973 2.7810 2.90%
2007-12-04 0 25.85 25.85 26.20 24.80 27.00 5,094,300 120,454,420 23.645 2.727 2.727 2.764 2.617 2.849 48,282,803 2.4948 1.77%
2007-12-03 0 25.40 25.25 25.95 25.00 26.60 5,531,709 140,631,596 25.423 2.680 2.664 2.738 2.638 2.807 52,428,482 2.6824 1.60%
2007-11-30 0 25.00 24.40 24.45 24.40 27.50 13,895,411 363,024,023 26.125 2.638 2.574 2.580 2.574 2.902 131,698,053 2.7565 2.04%
2007-11-29 0 24.50 24.50 24.80 24.00 25.45 2,388,339 59,403,791 24.872 2.585 2.585 2.617 2.532 2.685 22,636,221 2.6243 0.82%
2007-11-28 0 24.30 24.05 24.25 23.35 24.50 2,934,834 70,912,779 24.162 2.564 2.538 2.559 2.464 2.585 27,815,797 2.5494 8.00%
2007-11-27 0 22.50 22.20 22.50 21.95 23.00 2,251,188 50,526,348 22.444 2.374 2.342 2.374 2.316 2.427 21,336,330 2.3681 2.27%
2007-11-26 0 22.00 21.50 22.30 20.20 22.20 1,699,000 36,393,650 21.421 2.321 2.268 2.353 2.131 2.342 16,102,798 2.2601 8.37%
2007-11-23 0 20.30 20.30 20.35 20.00 21.15 2,226,000 45,275,651 20.339 2.142 2.142 2.147 2.110 2.232 21,097,603 2.1460 0.25%
2007-11-22 0 20.25 20.00 20.05 19.92 21.40 1,554,905 32,109,141 20.650 2.137 2.110 2.115 2.102 2.258 14,737,093 2.1788 -3.11%
2007-11-21 0 20.90 20.90 21.00 20.60 21.55 849,003 17,842,413 21.016 2.205 2.205 2.216 2.173 2.274 8,046,688 2.2174 -3.24%
2007-11-20 0 21.60 21.40 21.45 20.85 24.30 1,146,288 24,530,969 21.400 2.279 2.258 2.263 2.200 2.564 10,864,299 2.2579 -1.14%
2007-11-19 0 21.85 21.80 22.00 21.05 22.60 1,512,000 32,935,000 21.782 2.305 2.300 2.321 2.221 2.385 14,330,447 2.2983 -0.23%
2007-11-16 0 21.90 21.90 22.00 21.90 22.65 1,041,000 23,123,200 22.212 2.311 2.311 2.321 2.311 2.390 9,866,399 2.3436 -0.68%
2007-11-15 0 22.05 22.10 22.55 22.00 23.00 1,030,000 23,046,500 22.375 2.326 2.332 2.379 2.321 2.427 9,762,143 2.3608 -3.92%
2007-11-14 0 22.95 22.80 22.95 22.35 23.50 2,077,013 47,549,900 22.893 2.421 2.406 2.421 2.358 2.479 19,685,533 2.4155 2.68%
2007-11-13 0 22.35 22.25 22.35 21.95 22.80 615,410 13,668,834 22.211 2.358 2.348 2.358 2.316 2.406 5,832,739 2.3435 -1.11%
2007-11-12 0 22.60 22.60 22.90 21.00 23.30 287,000 6,489,550 22.612 2.385 2.385 2.416 2.216 2.458 2,720,131 2.3857 -3.42%
2007-11-09 0 23.40 22.95 23.40 22.50 23.60 1,517,000 35,198,898 23.203 2.469 2.421 2.469 2.374 2.490 14,377,836 2.4481 -1.06%
2007-11-08 0 23.65 23.60 23.65 23.35 24.90 1,110,000 26,616,650 23.979 2.495 2.490 2.495 2.464 2.627 10,520,368 2.5300 -5.40%
2007-11-07 0 25.00 24.90 25.00 24.40 27.15 2,207,921 55,348,042 25.068 2.638 2.627 2.638 2.574 2.865 20,926,254 2.6449 3.52%
2007-11-06 0 24.15 24.10 24.50 23.05 24.85 885,789 21,260,070 24.001 2.548 2.543 2.585 2.432 2.622 8,395,339 2.5324 -0.82%
2007-11-05 0 24.35 24.35 24.40 23.55 24.90 899,632 21,853,944 24.292 2.569 2.569 2.574 2.485 2.627 8,526,540 2.5630 0.41%
2007-11-02 0 24.25 24.20 24.80 24.20 25.50 2,975,348 73,851,565 24.821 2.559 2.553 2.617 2.553 2.690 28,199,780 2.6189 -2.41%
2007-11-01 0 24.85 24.60 24.85 24.05 25.20 980,797 24,360,355 24.837 2.622 2.596 2.622 2.538 2.659 9,295,807 2.6206 -0.60%
2007-10-31 0 25.00 24.55 25.20 24.00 25.20 1,966,143 48,702,596 24.771 2.638 2.590 2.659 2.532 2.659 18,634,728 2.6135 3.09%
2007-10-30 0 24.25 23.90 24.50 22.85 24.95 1,515,624 36,773,996 24.263 2.559 2.522 2.585 2.411 2.632 14,364,795 2.5600 2.32%
2007-10-29 0 23.70 23.60 24.30 22.70 25.80 1,706,246 42,060,030 24.651 2.501 2.490 2.564 2.395 2.722 16,171,474 2.6009 5.33%
2007-10-26 0 22.50 22.35 23.20 21.80 23.30 2,016,267 45,999,611 22.814 2.374 2.358 2.448 2.300 2.458 19,109,794 2.4071 1.58%
2007-10-25 0 22.15 22.05 22.15 21.65 23.20 837,000 18,573,450 22.191 2.337 2.326 2.337 2.284 2.448 7,932,926 2.3413 2.55%
2007-10-24 0 21.60 21.60 22.00 21.60 22.50 326,750 7,224,600 22.110 2.279 2.279 2.321 2.279 2.374 3,096,874 2.3329 -3.14%
2007-10-23 0 22.30 22.25 22.30 21.85 22.45 979,572 21,813,513 22.268 2.353 2.348 2.353 2.305 2.369 9,284,196 2.3495 3.48%
2007-10-22 0 21.55 21.55 21.75 21.55 22.35 900,408 19,781,522 21.970 2.274 2.274 2.295 2.274 2.358 8,533,895 2.3180 -5.48%
2007-10-18 0 22.80 22.65 22.80 22.05 23.15 540,000 12,231,950 22.652 2.406 2.390 2.406 2.326 2.443 5,118,017 2.3900 -0.87%
2007-10-17 0 23.00 22.95 23.00 21.95 23.20 1,118,233 24,997,886 22.355 2.427 2.421 2.427 2.316 2.448 10,598,399 2.3586 3.60%
2007-10-16 0 22.20 21.80 22.20 21.80 23.10 679,000 15,299,850 22.533 2.342 2.300 2.342 2.300 2.437 6,435,432 2.3774 -2.20%
2007-10-15 0 22.70 22.70 22.75 22.60 23.30 424,538 9,696,600 22.840 2.395 2.395 2.400 2.385 2.458 4,023,690 2.4099 0.22%
2007-10-12 0 22.65 22.55 22.85 22.40 23.15 412,200 9,377,380 22.750 2.390 2.379 2.411 2.363 2.443 3,906,753 2.4003 0.00%
2007-10-11 0 22.65 22.65 22.70 22.00 23.45 1,180,827 27,176,646 23.015 2.390 2.390 2.395 2.321 2.474 11,191,653 2.4283 0.44%
2007-10-10 0 22.55 22.25 22.55 21.30 23.00 1,566,989 34,822,845 22.223 2.379 2.348 2.379 2.247 2.427 14,851,623 2.3447 4.16%
2007-10-09 0 21.65 21.65 21.80 21.20 22.00 1,336,000 28,636,350 21.434 2.284 2.284 2.300 2.237 2.321 12,662,353 2.2615 0.46%
2007-10-08 0 21.55 21.15 21.65 21.10 21.90 308,000 6,658,350 21.618 2.274 2.232 2.284 2.226 2.311 2,919,165 2.2809 1.41%
2007-10-05 0 21.25 21.20 21.25 20.85 21.60 1,433,076 30,419,022 21.226 2.242 2.237 2.242 2.200 2.279 13,582,421 2.2396 1.43%
2007-10-04 0 20.95 21.00 21.30 20.85 21.35 713,000 15,024,400 21.072 2.210 2.216 2.247 2.200 2.253 6,757,678 2.2233 -0.48%
2007-10-03 0 21.05 20.80 20.85 20.90 22.00 1,541,567 33,321,154 21.615 2.221 2.195 2.200 2.205 2.321 14,610,678 2.2806 -1.41%
2007-10-02 0 21.35 21.35 21.45 20.90 22.30 2,005,000 42,911,713 21.402 2.253 2.253 2.263 2.205 2.353 19,003,007 2.2582 -0.23%
2007-09-28 0 21.40 21.10 21.15 20.70 21.55 2,195,546 46,551,837 21.203 2.258 2.226 2.232 2.184 2.274 20,808,966 2.2371 -0.70%
2007-09-27 0 21.55 21.55 21.65 21.25 21.80 2,535,499 54,898,428 21.652 2.274 2.274 2.284 2.242 2.300 24,030,976 2.2845 0.23%
2007-09-25 0 21.50 21.20 21.40 21.10 21.90 2,507,122 53,955,399 21.521 2.268 2.237 2.258 2.226 2.311 23,762,024 2.2707 -0.92%
2007-09-24 0 21.70 21.70 21.75 21.45 21.80 1,305,000 28,333,750 21.712 2.290 2.290 2.295 2.263 2.300 12,368,541 2.2908 0.93%
2007-09-21 0 21.50 21.40 21.50 21.25 22.00 1,232,600 26,384,670 21.406 2.268 2.258 2.268 2.242 2.321 11,682,348 2.2585 -1.15%
2007-09-20 0 21.75 21.75 21.90 20.60 22.10 786,467 16,951,884 21.554 2.295 2.295 2.311 2.173 2.332 7,453,984 2.2742 -1.14%
2007-09-19 0 22.00 21.85 22.00 21.05 22.00 1,526,000 33,330,550 21.842 2.321 2.305 2.321 2.221 2.321 14,463,137 2.3045 3.29%
2007-09-18 0 21.30 21.30 21.45 21.20 22.00 1,421,000 30,620,950 21.549 2.247 2.247 2.263 2.237 2.321 13,467,967 2.2736 -2.29%
2007-09-17 0 21.80 21.70 21.80 21.70 22.20 208,000 4,550,300 21.876 2.300 2.290 2.300 2.290 2.342 1,971,384 2.3082 -2.02%
2007-09-14 0 22.25 22.05 22.25 22.10 22.50 975,338 21,735,176 22.285 2.348 2.326 2.348 2.332 2.374 9,244,067 2.3513 1.37%
2007-09-13 0 21.95 21.90 21.95 20.75 22.10 1,237,569 26,976,931 21.798 2.316 2.311 2.316 2.189 2.332 11,729,443 2.2999 3.29%
2007-09-12 0 21.25 20.95 21.25 20.60 21.30 330,782 6,935,292 20.966 2.242 2.210 2.242 2.173 2.247 3,135,089 2.2122 3.16%
2007-09-11 0 20.60 20.60 20.65 20.55 20.95 418,040 8,638,422 20.664 2.173 2.173 2.179 2.168 2.210 3,962,103 2.1803 0.24%
2007-09-10 0 20.55 20.55 20.60 19.90 20.60 1,593,000 31,909,445 20.031 2.168 2.168 2.173 2.100 2.173 15,098,150 2.1135 0.24%
2007-09-07 0 20.50 20.50 20.70 19.98 20.75 684,000 14,114,580 20.635 2.163 2.163 2.184 2.108 2.189 6,482,821 2.1772 2.24%
2007-09-06 0 20.05 20.05 20.25 19.90 20.20 1,221,786 24,543,161 20.088 2.115 2.115 2.137 2.100 2.131 11,579,855 2.1195 -0.50%
2007-09-05 0 20.15 20.00 20.20 19.80 20.65 1,599,000 32,102,500 20.077 2.126 2.110 2.131 2.089 2.179 15,155,017 2.1183 -0.98%
2007-09-04 0 20.35 20.25 20.30 20.20 20.45 75,621 1,536,167 20.314 2.147 2.137 2.142 2.131 2.158 716,721 2.1433 0.25%
2007-09-03 0 20.30 20.20 20.30 20.20 20.45 113,700 2,306,705 20.288 2.142 2.131 2.142 2.131 2.158 1,077,627 2.1405 -0.73%
2007-08-31 0 20.45 20.25 20.45 20.10 20.55 210,167 4,295,252 20.437 2.158 2.137 2.158 2.121 2.168 1,991,923 2.1563 0.49%
2007-08-30 0 20.35 20.00 20.30 19.84 20.60 833,393 16,860,615 20.231 2.147 2.110 2.142 2.093 2.173 7,898,740 2.1346 2.36%
2007-08-29 0 19.88 19.80 19.88 19.72 20.45 423,000 8,426,390 19.921 2.098 2.089 2.098 2.081 2.158 4,009,113 2.1018 -2.31%
2007-08-28 0 20.35 20.30 20.40 20.10 20.60 185,000 3,770,450 20.381 2.147 2.142 2.152 2.121 2.173 1,753,395 2.1504 -1.21%
2007-08-27 0 20.60 20.25 20.60 19.98 20.60 356,100 7,282,140 20.450 2.173 2.137 2.173 2.108 2.173 3,375,048 2.1576 3.00%
2007-08-24 0 20.00 20.00 20.05 20.00 20.50 193,000 3,883,300 20.121 2.110 2.110 2.115 2.110 2.163 1,829,217 2.1229 -0.99%
2007-08-23 0 20.20 20.20 20.25 19.86 20.25 355,098 7,107,291 20.015 2.131 2.131 2.137 2.095 2.137 3,365,551 2.1118 1.10%
2007-08-22 0 19.98 19.84 19.98 19.44 20.30 482,465 9,688,063 20.080 2.108 2.093 2.108 2.051 2.142 4,572,711 2.1187 0.71%
2007-08-21 0 19.84 19.80 19.84 19.16 19.90 1,228,101 24,183,236 19.692 2.093 2.089 2.093 2.022 2.100 11,639,707 2.0776 1.54%
2007-08-20 0 19.54 19.94 19.98 18.50 19.54 509,000 9,579,920 18.821 2.062 2.104 2.108 1.952 2.062 4,824,205 1.9858 6.20%
2007-08-17 0 18.40 18.80 22.10 17.70 18.86 1,004,000 18,136,560 18.064 1.941 1.984 2.332 1.868 1.990 9,515,720 1.9060 -1.39%
2007-08-16 0 18.66 18.42 18.66 18.10 18.80 368,000 6,836,300 18.577 1.969 1.943 1.969 1.910 1.984 3,487,834 1.9600 -1.27%
2007-08-15 0 18.90 18.84 18.90 18.54 19.18 443,000 8,346,880 18.842 1.994 1.988 1.994 1.956 2.024 4,198,669 1.9880 -1.97%
2007-08-14 0 19.28 19.20 19.28 18.86 19.40 245,334 4,702,116 19.166 2.034 2.026 2.034 1.990 2.047 2,325,229 2.0222 3.10%
2007-08-13 0 18.70 18.70 19.16 18.44 19.52 1,279,127 24,208,303 18.926 1.973 1.973 2.022 1.946 2.060 12,123,322 1.9968 0.00%
2007-08-10 0 18.70 18.62 18.78 18.10 19.00 1,343,345 25,038,564 18.639 1.973 1.965 1.981 1.910 2.005 12,731,968 1.9666 -2.30%
2007-08-09 0 19.24 19.10 19.36 18.56 19.96 3,834,000 73,507,320 19.172 2.019 2.005 2.032 1.948 2.095 36,527,774 2.0124 -3.32%
2007-08-08 0 19.90 19.88 19.92 19.62 19.92 248,000 4,920,360 19.840 2.089 2.087 2.091 2.059 2.091 2,362,777 2.0824 0.51%
2007-08-07 0 19.80 19.80 19.82 19.80 20.10 526,000 10,422,840 19.815 2.078 2.078 2.080 2.078 2.110 5,011,374 2.0798 -0.20%
2007-08-06 0 19.84 19.80 19.86 19.80 20.00 277,028 5,509,536 19.888 2.082 2.078 2.085 2.078 2.099 2,639,336 2.0875 -2.51%
2007-08-03 0 20.35 20.15 20.35 20.05 20.50 142,000 2,876,400 20.256 2.136 2.115 2.136 2.104 2.152 1,352,881 2.1261 -0.49%
2007-08-02 0 20.45 20.05 20.45 19.94 20.50 550,932 11,156,059 20.249 2.146 2.104 2.146 2.093 2.152 5,248,910 2.1254 0.99%
2007-08-01 0 20.25 20.15 20.25 19.98 20.55 325,900 6,580,980 20.193 2.125 2.115 2.125 2.097 2.157 3,104,956 2.1195 -0.49%
2007-07-31 0 20.35 20.30 20.35 20.30 21.85 1,078,000 22,432,450 20.809 2.136 2.131 2.136 2.131 2.293 10,270,459 2.1842 -1.93%
2007-07-30 0 20.75 20.70 20.75 20.35 21.35 295,000 6,059,250 20.540 2.178 2.173 2.178 2.136 2.241 2,810,562 2.1559 0.48%
2007-07-27 0 20.65 20.60 20.80 20.50 21.20 442,394 9,311,707 21.048 2.167 2.162 2.183 2.152 2.225 4,214,833 2.2093 -5.92%
2007-07-26 0 21.95 21.60 21.95 21.00 22.05 1,268,067 27,450,247 21.647 2.304 2.267 2.304 2.204 2.314 12,081,290 2.2721 2.57%
2007-07-25 0 21.40 21.30 21.40 20.80 21.40 518,076 10,978,070 21.190 2.246 2.236 2.246 2.183 2.246 4,935,880 2.2241 0.71%
2007-07-24 0 21.25 21.25 21.30 21.00 21.30 331,360 7,011,002 21.158 2.230 2.230 2.236 2.204 2.236 3,156,975 2.2208 0.95%
2007-07-23 0 21.05 21.05 21.10 20.80 21.20 318,000 6,708,200 21.095 2.209 2.209 2.215 2.183 2.225 3,029,690 2.2142 -0.24%
2007-07-20 0 21.10 21.10 21.15 20.85 21.50 297,932 6,290,992 21.116 2.215 2.215 2.220 2.188 2.257 2,838,496 2.2163 0.24%
2007-07-19 0 21.05 20.90 21.05 20.55 21.15 615,784 12,918,524 20.979 2.209 2.194 2.209 2.157 2.220 5,866,776 2.2020 2.43%
2007-07-18 0 20.55 20.40 20.65 20.10 20.80 560,401 11,530,060 20.575 2.157 2.141 2.167 2.110 2.183 5,339,124 2.1595 1.23%
2007-07-17 0 20.30 20.30 20.65 20.30 20.85 577,000 11,970,450 20.746 2.131 2.131 2.167 2.131 2.188 5,497,268 2.1775 -2.17%
2007-07-16 0 20.75 20.70 20.75 20.55 20.95 287,395 5,960,987 20.741 2.178 2.173 2.178 2.157 2.199 2,738,106 2.1770 -0.24%
2007-07-13 0 20.80 20.80 20.95 20.80 21.25 861,338 18,092,936 21.006 2.183 2.183 2.199 2.183 2.230 8,206,249 2.2048 0.48%
2007-07-12 0 20.70 20.55 20.75 20.65 21.30 573,101 11,926,721 20.811 2.173 2.157 2.178 2.167 2.236 5,460,121 2.1843 2.48%
2007-07-11 0 20.20 20.05 20.20 20.00 20.35 241,013 4,861,413 20.171 2.120 2.104 2.120 2.099 2.136 2,296,210 2.1171 -0.49%
2007-07-10 0 20.30 20.25 20.30 19.90 20.65 279,342 5,655,519 20.246 2.131 2.125 2.131 2.089 2.167 2,661,383 2.1250 0.25%
2007-07-09 0 20.25 20.20 20.25 20.20 20.60 472,000 9,591,780 20.322 2.125 2.120 2.125 2.120 2.162 4,496,899 2.1330 1.76%
2007-07-06 0 19.90 19.90 20.25 19.86 20.55 275,000 5,564,550 20.235 2.089 2.089 2.125 2.085 2.157 2,620,015 2.1239 -1.00%
2007-07-05 0 20.10 20.00 20.25 20.00 21.50 327,209 6,693,030 20.455 2.110 2.099 2.125 2.099 2.257 3,117,427 2.1470 -0.99%
2007-07-04 0 20.30 20.05 20.30 20.05 20.40 798,000 16,126,100 20.208 2.131 2.104 2.131 2.104 2.141 7,602,807 2.1211 1.25%
2007-07-03 0 20.05 19.84 20.05 19.82 20.45 580,033 11,733,490 20.229 2.104 2.082 2.104 2.080 2.146 5,526,164 2.1233 -0.50%
2007-06-29 0 20.15 19.80 20.10 19.80 20.50 1,744,200 35,081,636 20.113 2.115 2.078 2.110 2.078 2.152 16,617,565 2.1111 1.36%
2007-06-28 0 19.88 19.86 19.88 19.80 19.88 636,840 12,626,471 19.827 2.087 2.085 2.087 2.078 2.087 6,067,383 2.0810 0.40%
2007-06-27 0 19.80 19.78 19.80 19.74 19.94 1,134,000 22,428,020 19.778 2.078 2.076 2.078 2.072 2.093 10,803,989 2.0759 0.51%
2007-06-26 0 19.70 19.70 19.72 19.68 19.78 1,000,518 19,721,349 19.711 2.068 2.068 2.070 2.066 2.076 9,532,263 2.0689 -0.40%
2007-06-25 0 19.78 19.76 19.78 19.52 19.88 836,000 16,525,624 19.767 2.076 2.074 2.076 2.049 2.087 7,964,846 2.0748 1.33%
2007-06-22 0 19.52 19.50 19.54 19.52 19.96 1,010,600 20,030,537 19.820 2.049 2.047 2.051 2.049 2.095 9,628,317 2.0804 -3.60%
2007-06-21 0 20.25 20.05 20.30 19.90 20.40 892,006 17,869,345 20.033 2.125 2.104 2.131 2.089 2.141 8,498,433 2.1027 1.00%
2007-06-20 0 20.05 19.80 20.25 19.80 20.25 3,033,805 60,126,616 19.819 2.104 2.078 2.125 2.078 2.125 28,904,054 2.0802 1.88%
2007-06-18 0 19.68 19.62 19.68 19.60 20.00 616,200 12,105,180 19.645 2.066 2.059 2.066 2.057 2.099 5,870,739 2.0620 -0.51%
2007-06-15 0 19.78 19.70 19.96 19.68 20.00 1,515,000 30,126,920 19.886 2.076 2.068 2.095 2.066 2.099 14,433,901 2.0872 0.71%
2007-06-14 0 19.64 19.64 19.70 19.60 19.88 637,000 12,549,180 19.700 2.061 2.061 2.068 2.057 2.087 6,068,908 2.0678 0.72%
2007-06-13 0 19.50 19.46 19.54 19.50 19.74 1,514,267 29,597,161 19.546 2.047 2.043 2.051 2.047 2.072 14,426,918 2.0515 -0.20%
2007-06-12 0 19.54 19.52 19.54 19.52 19.60 530,350 10,366,016 19.546 2.051 2.049 2.051 2.049 2.057 5,052,818 2.0515 -0.20%
2007-06-11 0 19.58 19.54 19.60 19.44 19.94 737,000 14,424,080 19.571 2.055 2.051 2.057 2.040 2.093 7,021,640 2.0542 -0.20%
2007-06-08 0 19.62 19.60 19.62 19.52 19.96 439,972 8,642,460 19.643 2.059 2.057 2.059 2.049 2.095 4,191,757 2.0618 -1.41%
2007-06-07 0 19.90 19.90 20.05 19.50 20.05 385,000 7,685,459 19.962 2.089 2.089 2.104 2.047 2.104 3,668,021 2.0953 -2.45%
2007-06-06 0 20.40 20.20 20.40 20.10 20.50 513,663 10,457,054 20.358 2.141 2.120 2.141 2.110 2.152 4,893,836 2.1368 -0.24%
2007-06-05 0 20.45 20.40 20.45 20.20 20.70 1,064,271 21,728,439 20.416 2.146 2.141 2.146 2.120 2.173 10,139,658 2.1429 2.25%
2007-06-04 0 20.00 19.98 20.05 19.24 20.60 1,958,340 39,024,227 19.927 2.099 2.097 2.104 2.019 2.162 18,657,746 2.0916 3.95%
2007-06-01 0 19.24 19.04 19.24 19.00 19.38 188,000 3,602,120 19.160 2.019 1.998 2.019 1.994 2.034 1,791,138 2.0111 0.10%
2007-05-31 0 19.22 19.18 19.22 19.10 19.22 513,900 9,856,161 19.179 2.017 2.013 2.017 2.005 2.017 4,896,094 2.0131 0.31%
2007-05-30 0 19.16 19.10 19.16 19.10 19.40 996,480 19,274,982 19.343 2.011 2.005 2.011 2.005 2.036 9,493,791 2.0303 -0.31%
2007-05-29 0 19.22 19.22 19.26 18.68 19.34 168,338 3,212,774 19.085 2.017 2.017 2.022 1.961 2.030 1,603,811 2.0032 -0.72%
2007-05-28 0 19.36 19.32 19.36 19.00 19.38 244,600 4,725,260 19.318 2.032 2.028 2.032 1.994 2.034 2,330,384 2.0277 1.79%
2007-05-25 0 19.02 19.02 19.16 19.00 19.38 364,000 6,945,680 19.082 1.996 1.996 2.011 1.994 2.034 3,467,947 2.0028 -0.63%
2007-05-23 0 19.14 19.14 19.18 19.02 19.40 206,700 3,955,021 19.134 2.009 2.009 2.013 1.996 2.036 1,969,299 2.0083 -0.21%
2007-05-22 0 19.18 19.00 19.18 18.90 19.20 238,549 4,564,831 19.136 2.013 1.994 2.013 1.984 2.015 2,272,734 2.0085 1.05%
2007-05-21 0 18.98 18.78 19.00 18.70 19.00 277,000 5,203,740 18.786 1.992 1.971 1.994 1.963 1.994 2,639,070 1.9718 2.04%
2007-05-18 0 18.60 18.58 18.60 18.50 19.12 1,318,902 24,567,989 18.628 1.952 1.950 1.952 1.942 2.007 12,565,611 1.9552 -0.96%
2007-05-17 0 18.78 18.76 18.78 18.78 19.40 694,000 13,127,840 18.916 1.971 1.969 1.971 1.971 2.036 6,611,965 1.9855 -1.47%
2007-05-16 0 19.06 19.02 19.06 19.02 19.28 908,000 17,345,789 19.103 2.001 1.996 2.001 1.996 2.024 8,650,813 2.0051 -0.73%
2007-05-15 0 19.20 19.14 19.20 19.12 19.22 377,101 7,231,685 19.177 2.015 2.009 2.015 2.007 2.017 3,592,765 2.0128 -0.10%
2007-05-14 0 19.22 19.14 19.22 19.06 19.48 643,000 12,350,020 19.207 2.017 2.009 2.017 2.001 2.045 6,126,072 2.0160 -0.41%
2007-05-11 0 19.30 19.22 19.30 19.00 19.36 404,118 7,786,303 19.267 2.026 2.017 2.026 1.994 2.032 3,850,165 2.0223 -0.10%
2007-05-10 0 19.32 19.22 19.32 19.18 19.38 383,000 7,372,340 19.249 2.028 2.017 2.028 2.013 2.034 3,648,966 2.0204 -0.21%
2007-05-09 0 19.36 19.16 19.36 19.12 19.40 538,300 10,363,500 19.252 2.032 2.011 2.032 2.007 2.036 5,128,560 2.0207 1.89%
2007-05-08 0 19.00 19.00 19.12 18.90 19.40 287,000 5,479,000 19.091 1.994 1.994 2.007 1.984 2.036 2,734,343 2.0038 -1.96%
2007-05-07 0 19.38 19.10 19.38 18.98 19.48 611,271 11,810,757 19.322 2.034 2.005 2.034 1.992 2.045 5,823,779 2.0280 2.22%
2007-05-04 0 18.96 18.96 18.98 18.50 18.98 521,129 9,869,405 18.939 1.990 1.990 1.992 1.942 1.992 4,964,967 1.9878 2.49%
2007-05-03 0 18.50 18.44 18.54 18.30 18.54 1,572,736 29,034,768 18.461 1.942 1.935 1.946 1.921 1.946 14,983,971 1.9377 1.87%
2007-05-02 0 18.16 18.12 18.16 18.00 18.28 492,918 8,951,319 18.160 1.906 1.902 1.906 1.889 1.919 4,696,191 1.9061 0.33%
2007-04-30 0 18.10 18.10 18.12 18.10 18.16 725,000 13,129,580 18.110 1.900 1.900 1.902 1.900 1.906 6,907,312 1.9008 -0.55%
2007-04-27 0 18.20 18.18 18.22 18.20 18.38 462,610 8,435,832 18.235 1.910 1.908 1.912 1.910 1.929 4,407,437 1.9140 0.11%
2007-04-26 0 18.18 18.18 18.20 18.10 18.30 434,000 7,890,900 18.182 1.908 1.908 1.910 1.900 1.921 4,134,860 1.9084 0.11%
2007-04-25 0 18.16 18.10 18.16 18.12 18.28 357,000 6,488,340 18.175 1.906 1.900 1.906 1.902 1.919 3,401,256 1.9076 0.00%
2007-04-24 0 18.16 18.10 18.16 18.10 18.28 886,000 16,098,420 18.170 1.906 1.900 1.906 1.900 1.919 8,441,212 1.9071 0.11%
2007-04-23 0 18.14 18.10 18.14 18.10 18.30 386,981 7,025,771 18.155 1.904 1.900 1.904 1.900 1.921 3,686,895 1.9056 0.89%
2007-04-20 0 17.98 17.96 17.98 17.94 18.10 1,587,000 28,546,920 17.988 1.887 1.885 1.887 1.883 1.900 15,119,869 1.8880 -0.11%
2007-04-19 0 18.00 18.00 18.02 18.00 18.20 1,245,406 22,480,627 18.051 1.889 1.889 1.891 1.889 1.910 11,865,391 1.8946 -0.77%
2007-04-18 0 18.14 18.10 18.14 17.92 18.18 726,211 13,120,700 18.067 1.904 1.900 1.904 1.881 1.908 6,918,850 1.8964 1.34%
2007-04-17 0 17.90 17.88 17.90 17.82 17.92 1,031,700 18,431,970 17.866 1.879 1.877 1.879 1.870 1.881 9,829,344 1.8752 0.34%
2007-04-16 0 17.84 17.82 17.84 17.80 17.98 893,600 16,006,356 17.912 1.873 1.870 1.873 1.868 1.887 8,513,620 1.8801 0.00%
2007-04-13 0 17.84 17.82 17.84 17.80 17.90 711,000 12,675,680 17.828 1.873 1.870 1.873 1.868 1.879 6,773,930 1.8712 -0.22%
2007-04-12 0 17.88 17.82 17.92 17.68 17.96 1,602,159 28,614,293 17.860 1.877 1.870 1.881 1.856 1.885 15,264,293 1.8746 0.45%
2007-04-11 0 17.80 17.76 17.80 17.72 17.90 402,128 7,158,700 17.802 1.868 1.864 1.868 1.860 1.879 3,831,205 1.8685 0.56%
2007-04-10 0 17.70 17.70 17.84 17.60 18.02 2,142,106 38,067,529 17.771 1.858 1.858 1.873 1.847 1.891 20,408,545 1.8653 -1.88%
2007-04-04 0 18.04 17.66 18.06 17.54 18.06 1,440,200 25,424,288 17.653 1.894 1.854 1.896 1.841 1.896 13,721,257 1.8529 2.73%
2007-04-03 0 17.56 17.56 17.58 17.52 17.64 477,766 8,395,031 17.571 1.843 1.843 1.845 1.839 1.852 4,551,833 1.8443 0.34%
2007-04-02 0 17.50 17.50 17.52 17.36 17.64 2,303,600 40,317,800 17.502 1.837 1.837 1.839 1.822 1.852 21,947,152 1.8370 -0.11%
2007-03-30 0 17.52 17.50 17.52 17.04 17.68 1,104,000 19,330,720 17.510 1.839 1.837 1.839 1.789 1.856 10,518,170 1.8378 0.81%
2007-03-29 0 17.38 17.26 17.40 17.18 17.40 806,000 13,902,189 17.248 1.824 1.812 1.826 1.803 1.826 7,679,026 1.8104 -0.34%
2007-03-28 0 17.44 17.28 17.44 17.20 17.44 1,046,000 18,071,280 17.277 1.831 1.814 1.831 1.805 1.831 9,965,585 1.8134 1.28%
2007-03-27 0 17.22 17.22 17.24 17.20 17.30 1,063,083 18,323,141 17.236 1.807 1.807 1.810 1.805 1.816 10,128,340 1.8091 -0.46%
2007-03-26 0 17.30 17.30 17.44 17.18 17.30 378,000 6,520,720 17.251 1.816 1.816 1.831 1.803 1.816 3,601,330 1.8106 1.17%
2007-03-23 0 17.10 17.04 17.10 16.92 17.24 648,614 11,031,491 17.008 1.795 1.789 1.795 1.776 1.810 6,179,558 1.7852 0.12%
2007-03-22 0 17.08 17.08 17.12 17.02 17.78 849,000 14,572,060 17.164 1.793 1.793 1.797 1.786 1.866 8,088,701 1.8015 0.83%
2007-03-21 0 16.94 16.92 16.94 16.80 17.16 904,000 15,377,520 17.011 1.778 1.776 1.778 1.763 1.801 8,612,704 1.7854 -0.47%
2007-03-20 0 17.02 17.02 17.16 17.02 17.80 483,000 8,353,280 17.295 1.786 1.786 1.801 1.786 1.868 4,601,699 1.8153 -3.08%
2007-03-19 0 17.56 17.56 17.60 17.00 17.72 423,000 7,318,055 17.300 1.843 1.843 1.847 1.784 1.860 4,030,060 1.8159 3.91%
2007-03-16 0 16.90 16.76 16.90 16.70 17.00 1,997,000 33,690,540 16.871 1.774 1.759 1.774 1.753 1.784 19,026,073 1.7708 -0.24%
2007-03-15 0 16.94 16.92 16.94 16.90 17.56 230,800 3,955,900 17.140 1.778 1.776 1.778 1.774 1.843 2,198,907 1.7990 -1.40%
2007-03-14 0 17.18 17.08 17.18 17.02 17.68 799,000 13,926,300 17.430 1.803 1.793 1.803 1.786 1.856 7,612,335 1.8294 -3.48%
2007-03-13 0 17.80 17.40 17.80 17.30 18.00 1,382,363 24,390,484 17.644 1.868 1.826 1.868 1.816 1.889 13,170,225 1.8519 3.01%
2007-03-12 0 17.28 17.12 17.32 16.88 17.80 170,559 2,941,124 17.244 1.814 1.797 1.818 1.772 1.868 1,624,971 1.8100 2.01%
2007-03-09 0 16.94 16.78 16.92 16.32 16.96 779,000 13,036,880 16.735 1.778 1.761 1.776 1.713 1.780 7,421,788 1.7566 2.05%
2007-03-08 0 16.60 16.60 16.64 16.24 16.66 668,737 10,992,593 16.438 1.742 1.742 1.747 1.705 1.749 6,371,276 1.7253 2.98%
2007-03-07 0 16.12 16.12 16.18 16.12 16.60 1,140,000 18,617,120 16.331 1.692 1.692 1.698 1.692 1.742 10,861,153 1.7141 -0.37%
2007-03-06 0 16.18 16.16 16.18 16.16 16.62 1,528,500 24,937,070 16.315 1.698 1.696 1.698 1.696 1.744 14,562,520 1.7124 0.62%
2007-03-05 0 16.08 16.00 16.08 16.00 16.66 1,196,653 19,744,809 16.500 1.688 1.679 1.688 1.679 1.749 11,400,905 1.7319 -3.13%
2007-03-02 0 16.60 16.58 16.60 16.50 16.80 1,162,559 19,376,779 16.667 1.742 1.740 1.742 1.732 1.763 11,076,080 1.7494 -0.24%
2007-03-01 0 16.64 16.60 16.64 16.60 16.90 959,250 16,015,655 16.696 1.747 1.742 1.747 1.742 1.774 9,139,089 1.7524 0.85%
2007-02-28 0 16.50 16.46 16.50 16.32 17.70 2,407,203 39,887,337 16.570 1.732 1.728 1.732 1.713 1.858 22,934,211 1.7392 -4.07%
2007-02-27 0 17.20 17.20 17.24 17.20 17.82 1,591,898 28,056,495 17.625 1.805 1.805 1.810 1.805 1.870 15,166,534 1.8499 -2.49%
2007-02-26 0 17.64 17.64 17.66 17.52 17.96 927,400 16,365,960 17.647 1.852 1.852 1.854 1.839 1.885 8,835,644 1.8523 -1.56%
2007-02-23 0 17.92 17.78 17.92 17.70 18.40 1,030,770 18,432,978 17.883 1.881 1.866 1.881 1.858 1.931 9,820,483 1.8770 0.22%
2007-02-22 0 17.88 17.84 17.88 17.50 18.00 1,509,968 26,940,942 17.842 1.877 1.873 1.877 1.837 1.889 14,385,960 1.8727 0.79%
2007-02-21 0 17.74 17.74 17.94 17.74 18.40 1,194,067 21,395,927 17.919 1.862 1.862 1.883 1.862 1.931 11,376,267 1.8808 -0.34%
2007-02-16 0 17.80 17.60 17.80 17.42 17.80 488,176 8,571,960 17.559 1.868 1.847 1.868 1.828 1.868 4,651,013 1.8430 -0.11%
2007-02-15 0 17.82 17.80 17.84 17.48 17.98 1,021,000 18,160,720 17.787 1.870 1.868 1.873 1.835 1.887 9,727,401 1.8670 3.01%
2007-02-14 0 17.30 17.10 17.30 17.00 17.42 806,257 13,743,183 17.046 1.816 1.795 1.816 1.784 1.828 7,681,474 1.7891 2.00%
2007-02-13 0 16.96 16.94 16.96 16.88 17.20 572,264 9,735,809 17.013 1.780 1.778 1.780 1.772 1.805 5,452,147 1.7857 -1.05%
2007-02-12 0 17.14 17.02 17.14 17.14 17.40 183,500 3,171,180 17.282 1.799 1.786 1.799 1.799 1.826 1,748,265 1.8139 0.71%
2007-02-09 0 17.02 16.96 17.02 16.80 17.18 1,602,858 27,243,643 16.997 1.786 1.780 1.786 1.763 1.803 15,270,953 1.7840 -1.62%
2007-02-08 0 17.30 17.30 17.46 17.30 17.82 1,609,210 28,023,990 17.415 1.816 1.816 1.833 1.816 1.870 15,331,471 1.8279 -1.37%
2007-02-07 0 17.54 17.40 17.54 17.40 18.00 674,576 11,841,842 17.554 1.841 1.826 1.841 1.826 1.889 6,426,906 1.8425 -1.02%
2007-02-06 0 17.72 17.72 17.90 17.48 17.90 1,592,100 28,184,450 17.703 1.860 1.860 1.879 1.835 1.879 15,168,458 1.8581 -0.56%
2007-02-05 0 17.82 17.80 17.82 17.32 18.00 4,461,000 79,757,660 17.879 1.870 1.868 1.870 1.818 1.889 42,501,408 1.8766 3.73%
2007-02-02 0 17.18 17.18 17.24 16.98 17.30 1,014,559 17,480,313 17.229 1.803 1.803 1.810 1.782 1.816 9,666,036 1.8084 1.66%
2007-02-01 0 16.90 16.90 16.92 16.80 17.00 2,197,448 37,134,582 16.899 1.774 1.774 1.776 1.763 1.784 20,935,807 1.7737 0.84%
2007-01-31 0 16.76 16.72 16.76 16.60 16.84 2,113,349 35,395,966 16.749 1.759 1.755 1.759 1.742 1.768 20,134,568 1.7580 1.09%
2007-01-30 0 16.58 16.58 16.62 16.48 16.70 1,396,090 23,105,527 16.550 1.740 1.740 1.744 1.730 1.753 13,301,007 1.7371 0.97%
2007-01-29 0 16.42 16.38 16.42 16.24 16.42 2,385,200 39,024,044 16.361 1.723 1.719 1.723 1.705 1.723 22,724,581 1.7173 1.61%
2007-01-26 0 16.16 16.06 16.16 15.96 16.50 1,856,500 30,171,790 16.252 1.696 1.686 1.696 1.675 1.732 17,687,483 1.7058 -0.98%
2007-01-25 0 16.32 16.30 16.32 16.00 16.34 1,892,747 30,853,527 16.301 1.713 1.711 1.713 1.679 1.715 18,032,820 1.7110 1.75%
2007-01-24 0 16.04 16.04 16.06 16.04 16.54 1,536,900 24,832,630 16.158 1.684 1.684 1.686 1.684 1.736 14,642,550 1.6959 -2.31%
2007-01-23 0 16.42 16.30 16.42 16.36 16.58 597,200 9,838,428 16.474 1.723 1.711 1.723 1.717 1.740 5,689,720 1.7292 -1.32%
2007-01-22 0 16.64 16.68 16.70 15.58 16.68 1,727,094 27,905,755 16.158 1.747 1.751 1.753 1.635 1.751 16,454,590 1.6959 6.94%
2007-01-19 0 15.56 15.56 15.58 15.32 15.60 808,000 12,540,980 15.521 1.633 1.633 1.635 1.608 1.637 7,698,081 1.6291 1.70%
2007-01-18 0 15.30 15.28 15.30 15.20 15.32 516,000 7,885,540 15.282 1.606 1.604 1.606 1.595 1.608 4,916,101 1.6040 0.66%
2007-01-17 0 15.20 15.22 15.26 15.18 15.26 582,071 8,853,219 15.210 1.595 1.598 1.602 1.593 1.602 5,545,581 1.5964 0.13%
2007-01-16 0 15.18 15.14 15.18 15.04 15.20 570,123 8,616,295 15.113 1.593 1.589 1.593 1.579 1.595 5,431,749 1.5863 0.53%
2007-01-15 0 15.10 14.96 15.12 14.94 15.24 1,361,400 20,459,984 15.029 1.585 1.570 1.587 1.568 1.600 12,970,504 1.5774 1.07%
2007-01-12 0 14.94 14.94 15.00 14.90 15.24 266,000 4,008,860 15.071 1.568 1.568 1.574 1.564 1.600 2,534,269 1.5819 -1.06%
2007-01-11 0 15.10 15.04 15.10 14.92 15.20 1,089,081 16,360,803 15.023 1.585 1.579 1.585 1.566 1.595 10,376,031 1.5768 0.67%
2007-01-10 0 15.00 14.98 15.00 14.96 15.22 1,881,000 28,265,580 15.027 1.574 1.572 1.574 1.570 1.598 17,920,903 1.5772 -0.40%
2007-01-09 0 15.06 15.02 15.20 15.02 15.30 934,716 14,110,993 15.097 1.581 1.577 1.595 1.577 1.606 8,905,345 1.5846 -0.26%
2007-01-08 0 15.10 15.02 15.10 14.88 15.14 1,955,801 29,432,131 15.049 1.585 1.577 1.585 1.562 1.589 18,633,557 1.5795 1.07%
2007-01-05 0 14.94 14.92 14.94 14.84 15.02 621,000 9,241,598 14.882 1.568 1.566 1.568 1.558 1.577 5,916,470 1.5620 0.54%
2007-01-04 0 14.86 14.84 14.92 14.76 15.06 991,144 14,737,914 14.870 1.560 1.558 1.566 1.549 1.581 9,442,953 1.5607 -1.20%
2007-01-03 0 15.04 15.00 15.04 14.90 15.06 820,080 12,278,772 14.973 1.579 1.574 1.579 1.564 1.581 7,813,171 1.5715 0.67%
2007-01-02 0 14.94 14.90 14.94 14.78 14.96 456,168 6,775,077 14.852 1.568 1.564 1.568 1.551 1.570 4,346,062 1.5589 1.08%
2006-12-29 0 14.78 14.72 14.78 14.70 14.90 502,360 7,434,696 14.800 1.551 1.545 1.551 1.543 1.564 4,786,148 1.5534 0.41%
2006-12-28 0 14.72 14.68 14.72 14.58 14.72 496,341 7,257,116 14.621 1.545 1.541 1.545 1.530 1.545 4,728,803 1.5347 0.86%
2006-12-27 0 14.62 14.60 14.62 14.58 14.62 1,104,000 16,135,420 14.615 1.532 1.530 1.532 1.528 1.532 10,536,186 1.5314 0.00%
2006-12-22 0 14.62 14.56 14.62 14.50 14.62 881,000 12,803,200 14.533 1.532 1.526 1.532 1.519 1.532 8,407,953 1.5227 0.00%
2006-12-21 0 14.62 14.62 14.64 14.56 14.78 1,307,000 19,094,060 14.609 1.532 1.532 1.534 1.526 1.549 12,473,547 1.5308 0.55%
2006-12-20 0 14.54 14.52 14.56 14.52 14.66 1,462,169 21,280,337 14.554 1.524 1.521 1.526 1.521 1.536 13,954,425 1.5250 0.28%
2006-12-19 0 14.50 14.48 14.50 14.48 14.74 1,089,000 15,808,133 14.516 1.519 1.517 1.519 1.517 1.544 10,393,032 1.5210 -0.14%
2006-12-18 0 14.52 14.52 14.58 14.46 14.62 1,542,871 22,432,306 14.539 1.521 1.521 1.528 1.515 1.532 14,724,616 1.5235 0.41%
2006-12-15 0 14.46 14.44 14.46 14.44 14.50 619,000 8,946,960 14.454 1.515 1.513 1.515 1.513 1.519 5,907,517 1.5145 0.28%
2006-12-14 0 14.42 14.42 14.44 14.42 14.50 2,364,423 34,122,458 14.432 1.511 1.511 1.513 1.511 1.519 22,565,218 1.5122 0.28%
2006-12-13 0 14.38 14.38 14.42 14.38 14.50 1,854,568 26,711,704 14.403 1.507 1.507 1.511 1.507 1.519 17,699,342 1.5092 0.00%
2006-12-12 0 14.38 14.36 14.38 14.36 14.46 1,437,000 20,668,160 14.383 1.507 1.505 1.507 1.505 1.515 13,714,221 1.5071 0.00%
2006-12-11 0 14.38 14.36 14.40 14.36 14.50 2,662,187 38,286,818 14.382 1.507 1.505 1.509 1.505 1.519 25,406,973 1.5069 0.00%
2006-12-08 0 14.38 14.38 14.40 14.36 14.40 1,253,000 18,020,120 14.382 1.507 1.507 1.509 1.505 1.509 11,958,190 1.5069 -0.14%
2006-12-07 0 14.40 14.38 14.40 14.24 14.40 1,522,000 21,884,020 14.378 1.509 1.507 1.509 1.492 1.509 14,525,431 1.5066 0.14%
2006-12-06 0 14.38 14.36 14.38 14.30 14.40 3,236,372 46,506,093 14.370 1.507 1.505 1.507 1.498 1.509 30,886,792 1.5057 0.84%
2006-12-05 0 14.26 14.26 14.28 14.22 14.30 1,538,169 21,915,903 14.248 1.494 1.494 1.496 1.490 1.498 14,679,742 1.4929 0.42%
2006-12-04 0 14.20 14.20 14.22 14.04 14.30 1,663,000 23,635,520 14.213 1.488 1.488 1.490 1.471 1.498 15,871,085 1.4892 0.57%
2006-12-01 0 14.12 14.10 14.18 14.04 14.22 2,792,000 39,530,320 14.158 1.480 1.477 1.486 1.471 1.490 26,645,862 1.4835 -0.56%
2006-11-30 0 14.20 14.18 14.20 14.14 14.26 2,914,000 41,379,161 14.200 1.488 1.486 1.488 1.482 1.494 27,810,187 1.4879 0.00%
2006-11-29 0 14.20 14.20 14.22 14.12 14.36 1,631,000 23,231,820 14.244 1.488 1.488 1.490 1.480 1.505 15,565,688 1.4925 0.42%
2006-11-28 0 14.14 14.14 14.16 14.10 14.36 2,515,000 35,613,520 14.160 1.482 1.482 1.484 1.477 1.505 24,002,272 1.4838 -1.53%
2006-11-27 0 14.36 14.22 14.36 14.30 14.40 1,630,000 23,414,570 14.365 1.505 1.490 1.505 1.498 1.509 15,556,145 1.5052 0.14%
2006-11-24 0 14.34 14.30 14.38 14.20 14.40 1,167,000 16,741,020 14.345 1.503 1.498 1.507 1.488 1.509 11,137,436 1.5031 0.42%
2006-11-23 0 14.28 14.28 14.30 14.20 14.34 1,731,000 24,732,400 14.288 1.496 1.496 1.498 1.488 1.503 16,520,053 1.4971 0.85%
2006-11-22 0 14.16 14.14 14.16 14.16 14.22 2,180,486 30,929,584 14.185 1.484 1.482 1.484 1.484 1.490 20,809,789 1.4863 0.00%
2006-11-21 0 14.16 14.14 14.18 14.16 14.24 1,662,000 23,582,720 14.189 1.484 1.482 1.486 1.484 1.492 15,861,541 1.4868 0.14%
2006-11-20 0 14.14 14.14 14.16 14.12 14.20 7,473,047 105,742,483 14.150 1.482 1.482 1.484 1.480 1.488 71,320,122 1.4826 -0.42%
2006-11-17 0 14.20 14.20 14.24 14.14 14.40 1,112,000 15,785,240 14.195 1.488 1.488 1.492 1.482 1.509 10,612,535 1.4874 0.42%
2006-11-16 0 14.14 14.14 14.16 14.14 14.20 679,000 9,615,620 14.161 1.482 1.482 1.484 1.482 1.488 6,480,136 1.4839 -0.28%
2006-11-15 0 14.18 14.14 14.20 14.10 14.20 1,177,000 16,664,740 14.159 1.486 1.482 1.488 1.477 1.488 11,232,872 1.4836 0.42%
2006-11-14 0 14.12 14.10 14.14 14.10 14.20 227,000 3,204,480 14.117 1.480 1.477 1.482 1.477 1.488 2,166,408 1.4792 0.14%
2006-11-13 0 14.10 14.08 14.10 14.08 14.12 308,437 4,348,302 14.098 1.477 1.475 1.477 1.475 1.480 2,943,614 1.4772 0.00%
2006-11-10 0 14.10 14.10 14.14 14.10 14.20 907,000 12,822,260 14.137 1.477 1.477 1.482 1.477 1.488 8,656,088 1.4813 -0.28%
2006-11-09 0 14.14 14.12 14.16 14.12 14.80 1,595,510 22,657,470 14.201 1.482 1.480 1.484 1.480 1.551 15,226,984 1.4880 0.28%
2006-11-08 0 14.10 14.08 14.10 14.06 14.38 1,412,000 20,007,520 14.170 1.477 1.475 1.477 1.473 1.507 13,475,630 1.4847 -1.12%
2006-11-07 0 14.26 14.24 14.26 14.20 14.36 994,431 14,194,243 14.274 1.494 1.492 1.494 1.488 1.505 9,490,498 1.4956 0.56%
2006-11-06 0 14.18 14.16 14.22 14.14 14.22 529,000 7,501,820 14.181 1.486 1.484 1.490 1.482 1.490 5,048,589 1.4859 0.00%
2006-11-03 0 14.18 14.16 14.18 14.14 14.20 610,000 8,646,840 14.175 1.486 1.484 1.486 1.482 1.488 5,821,625 1.4853 0.28%
2006-11-02 0 14.14 14.12 14.14 14.10 14.16 733,000 10,366,720 14.143 1.482 1.480 1.482 1.477 1.484 6,995,493 1.4819 0.00%
2006-11-01 0 14.14 14.12 14.14 14.10 14.18 1,777,150 25,131,440 14.141 1.482 1.480 1.482 1.477 1.486 16,960,492 1.4818 0.43%
2006-10-31 0 14.08 14.06 14.08 14.02 14.08 842,981 11,852,714 14.060 1.475 1.473 1.475 1.469 1.475 8,045,113 1.4733 -0.14%
2006-10-27 0 14.10 14.10 14.12 14.06 14.10 800,400 11,278,196 14.091 1.477 1.477 1.480 1.473 1.477 7,638,735 1.4764 0.14%
2006-10-26 0 14.08 14.08 14.10 13.94 14.12 860,200 12,107,860 14.076 1.475 1.475 1.477 1.461 1.480 8,209,445 1.4749 1.00%
2006-10-25 0 13.94 13.92 13.96 13.92 13.96 715,000 9,966,080 13.939 1.461 1.459 1.463 1.459 1.463 6,823,708 1.4605 0.00%
2006-10-24 0 13.94 13.94 13.96 13.62 14.08 1,598,763 22,271,766 13.931 1.461 1.461 1.463 1.427 1.475 15,258,030 1.4597 -0.99%
2006-10-23 0 14.08 14.08 14.10 14.08 14.14 620,000 8,742,800 14.101 1.475 1.475 1.477 1.475 1.482 5,917,061 1.4776 -0.14%
2006-10-20 0 14.10 14.10 14.12 14.00 14.12 814,338 11,452,805 14.064 1.477 1.477 1.480 1.467 1.480 7,771,754 1.4736 0.57%
2006-10-19 0 14.02 14.00 14.02 13.88 14.02 3,964,038 55,317,662 13.955 1.469 1.467 1.469 1.454 1.469 37,831,379 1.4622 1.15%
2006-10-18 0 13.86 13.84 13.88 13.80 13.90 2,523,454 34,929,358 13.842 1.452 1.450 1.454 1.446 1.456 24,082,954 1.4504 0.43%
2006-10-17 0 13.80 13.74 13.80 13.68 13.82 1,442,000 19,769,280 13.710 1.446 1.440 1.446 1.433 1.448 13,761,939 1.4365 0.44%
2006-10-16 0 13.74 13.74 13.78 13.72 13.76 869,000 11,941,360 13.741 1.440 1.440 1.444 1.438 1.442 8,293,429 1.4399 -0.15%
2006-10-13 0 13.76 13.74 13.86 13.66 13.92 3,031,315 41,812,762 13.794 1.442 1.440 1.452 1.431 1.459 28,929,800 1.4453 1.03%
2006-10-12 0 13.62 13.60 13.62 13.60 13.74 5,893,592 80,456,735 13.652 1.427 1.425 1.427 1.425 1.440 56,246,361 1.4304 -0.44%
2006-10-11 0 13.68 13.66 13.68 13.66 13.74 3,234,146 44,295,880 13.696 1.433 1.431 1.433 1.431 1.440 30,865,548 1.4351 -0.29%
2006-10-10 0 13.72 13.72 13.76 13.72 13.82 1,646,000 22,710,120 13.797 1.438 1.438 1.442 1.438 1.448 15,708,843 1.4457 0.15%
2006-10-09 0 13.70 13.68 13.74 13.64 13.90 1,690,000 23,154,180 13.701 1.436 1.433 1.440 1.429 1.456 16,128,763 1.4356 -1.44%
2006-10-06 0 13.90 13.90 13.92 13.82 13.94 3,500,200 48,524,960 13.863 1.456 1.456 1.459 1.448 1.461 33,404,673 1.4526 0.00%
2006-10-05 0 13.90 13.90 13.96 13.90 14.06 4,117,460 57,373,365 13.934 1.456 1.456 1.463 1.456 1.473 39,295,585 1.4600 -0.14%
2006-10-04 0 13.92 13.90 13.94 13.84 13.94 1,579,678 21,938,409 13.888 1.459 1.456 1.461 1.450 1.461 15,075,889 1.4552 -0.14%
2006-10-03 0 13.94 13.90 13.94 13.60 13.96 2,699,747 37,268,045 13.804 1.461 1.456 1.461 1.425 1.463 25,765,432 1.4464 2.20%
2006-09-29 0 13.64 13.64 13.66 13.54 13.70 1,766,000 24,061,060 13.625 1.429 1.429 1.431 1.419 1.436 16,854,081 1.4276 0.29%
2006-09-28 0 13.60 13.60 13.62 13.52 13.64 2,060,338 27,975,909 13.578 1.425 1.425 1.427 1.417 1.429 19,663,139 1.4228 0.00%
2006-09-27 0 13.60 13.60 13.62 13.46 13.66 2,719,000 36,949,480 13.589 1.425 1.425 1.427 1.410 1.431 25,949,176 1.4239 2.87%
2006-09-26 0 13.22 13.22 13.44 13.18 13.66 2,966,701 40,082,239 13.511 1.385 1.385 1.408 1.381 1.431 28,313,147 1.4157 -2.36%
2006-09-25 0 13.54 13.54 13.56 13.48 13.62 2,316,032 31,402,971 13.559 1.419 1.419 1.421 1.412 1.427 22,103,392 1.4207 0.45%
2006-09-22 0 13.48 13.44 13.48 13.42 13.50 2,611,000 35,166,605 13.469 1.412 1.408 1.412 1.406 1.415 24,918,462 1.4113 -0.15%
2006-09-21 0 13.50 13.46 13.50 13.40 13.52 3,148,000 42,390,460 13.466 1.415 1.410 1.415 1.404 1.417 30,043,401 1.4110 0.90%
2006-09-20 0 13.38 13.38 13.42 13.26 13.50 2,095,200 28,097,700 13.411 1.402 1.402 1.406 1.389 1.415 19,995,849 1.4052 0.00%
2006-09-19 0 13.38 13.38 13.42 13.34 13.64 5,851,000 78,410,900 13.401 1.402 1.402 1.406 1.398 1.429 55,839,878 1.4042 -0.30%
2006-09-18 0 13.42 13.42 13.50 13.34 13.54 3,800,000 51,260,020 13.489 1.406 1.406 1.415 1.398 1.419 36,265,859 1.4135 0.75%
2006-09-15 0 13.32 13.32 13.34 13.24 13.48 3,795,000 50,613,540 13.337 1.396 1.396 1.398 1.387 1.412 36,218,140 1.3975 0.30%
2006-09-14 0 13.28 13.28 13.30 13.16 13.30 750,000 9,938,280 13.251 1.392 1.392 1.394 1.379 1.394 7,157,735 1.3885 0.91%
2006-09-13 0 13.16 13.10 13.16 13.04 13.18 3,204,168 41,859,721 13.064 1.379 1.373 1.379 1.366 1.381 30,579,448 1.3689 1.70%
2006-09-12 0 12.94 12.94 12.98 12.94 13.02 460,000 5,965,640 12.969 1.356 1.356 1.360 1.356 1.364 4,390,078 1.3589 -0.61%
2006-09-11 0 13.02 12.96 13.02 12.90 13.04 2,400,000 31,137,860 12.974 1.364 1.358 1.364 1.352 1.366 22,904,753 1.3594 0.93%
2006-09-08 0 12.90 12.88 12.90 12.86 13.00 3,098,600 39,961,784 12.897 1.352 1.350 1.352 1.347 1.362 29,571,945 1.3513 0.47%
2006-09-07 0 12.84 12.80 12.94 12.78 13.00 1,890,000 24,389,584 12.905 1.345 1.341 1.356 1.339 1.362 18,037,493 1.3522 -0.77%
2006-09-06 0 12.94 12.94 13.00 12.94 13.12 2,620,000 34,083,860 13.009 1.356 1.356 1.362 1.356 1.375 25,004,355 1.3631 -0.46%
2006-09-05 0 13.00 13.00 13.04 12.96 13.04 3,652,000 47,508,900 13.009 1.362 1.362 1.366 1.358 1.366 34,853,399 1.3631 0.15%
2006-09-04 0 12.98 12.98 13.02 12.98 13.06 2,042,800 26,600,808 13.022 1.360 1.360 1.364 1.360 1.368 19,495,762 1.3644 0.31%
2006-09-01 0 12.94 12.94 12.96 12.88 13.12 5,339,000 69,232,678 12.967 1.356 1.356 1.358 1.350 1.375 50,953,531 1.3587 0.62%
2006-08-31 0 12.86 12.86 12.90 12.82 13.10 4,449,000 57,731,920 12.976 1.347 1.347 1.352 1.343 1.373 42,459,685 1.3597 -0.92%
2006-08-30 0 12.98 12.98 13.00 12.98 13.14 3,291,000 42,863,800 13.025 1.360 1.360 1.362 1.360 1.377 31,408,142 1.3647 0.78%
2006-08-29 0 12.88 12.88 12.92 12.84 13.00 4,188,936 54,087,698 12.912 1.350 1.350 1.354 1.345 1.362 39,977,726 1.3529 0.94%
2006-08-28 0 12.76 12.76 12.80 12.70 12.84 3,535,000 45,115,480 12.763 1.337 1.337 1.341 1.331 1.345 33,736,792 1.3373 0.00%
2006-08-25 0 12.76 12.76 12.80 12.68 12.96 4,786,000 61,358,360 12.820 1.337 1.337 1.341 1.329 1.358 45,675,894 1.3433 -1.39%
2006-08-24 0 12.94 12.92 12.94 12.90 13.20 1,970,057 25,591,264 12.990 1.356 1.354 1.356 1.352 1.383 18,801,529 1.3611 -3.43%
2006-08-23 0 13.40 13.38 13.46 13.30 13.60 1,361,000 18,324,360 13.464 1.404 1.402 1.410 1.394 1.425 12,988,904 1.4108 -0.89%
2006-08-22 0 13.52 13.50 13.52 13.20 13.60 746,000 10,070,799 13.500 1.417 1.415 1.417 1.383 1.425 7,119,561 1.4145 0.15%
2006-08-21 0 13.50 13.48 13.50 13.44 13.66 2,877,000 38,851,000 13.504 1.415 1.412 1.415 1.408 1.431 27,457,072 1.4150 -0.74%
2006-08-18 0 13.60 13.56 13.60 13.50 13.62 1,696,033 23,063,082 13.598 1.425 1.421 1.425 1.415 1.427 16,186,340 1.4248 -0.15%
2006-08-17 0 13.62 13.62 13.64 13.60 13.72 1,616,000 22,041,790 13.640 1.427 1.427 1.429 1.425 1.438 15,422,534 1.4292 -0.15%
2006-08-16 0 13.74 13.72 13.74 13.62 13.76 1,553,000 21,293,800 13.711 1.429 1.427 1.429 1.417 1.431 14,929,944 1.4262 1.78%
2006-08-15 0 13.50 13.50 13.52 13.46 13.58 727,000 9,813,597 13.499 1.404 1.404 1.406 1.400 1.413 6,989,098 1.4041 -0.15%
2006-08-14 0 13.52 13.52 13.60 13.44 13.52 92,942 1,253,707 13.489 1.406 1.406 1.415 1.398 1.406 893,509 1.4031 -0.73%
2006-08-11 0 13.62 13.60 13.62 13.50 13.64 707,759 9,605,492 13.572 1.417 1.415 1.417 1.404 1.419 6,804,123 1.4117 1.04%
2006-08-10 0 13.48 13.48 13.50 13.40 13.60 907,000 12,240,400 13.495 1.402 1.402 1.404 1.394 1.415 8,719,549 1.4038 -0.88%
2006-08-09 0 13.60 13.50 13.60 13.14 13.62 1,651,543 22,179,726 13.430 1.415 1.404 1.415 1.367 1.417 15,877,299 1.3969 3.03%
2006-08-08 0 13.20 13.16 13.20 13.08 13.20 1,034,134 13,572,245 13.124 1.373 1.369 1.373 1.361 1.373 9,941,766 1.3652 0.00%
2006-08-07 0 13.20 13.20 13.24 13.06 13.26 212,000 2,791,440 13.167 1.373 1.373 1.377 1.358 1.379 2,038,086 1.3696 0.61%
2006-08-04 0 13.12 13.12 13.16 13.10 13.36 1,497,000 19,793,080 13.222 1.365 1.365 1.369 1.363 1.390 14,391,582 1.3753 0.00%
2006-08-03 0 13.12 13.10 13.16 13.08 13.52 3,937,437 52,178,791 13.252 1.365 1.363 1.369 1.361 1.406 37,853,004 1.3785 -1.35%
2006-08-02 0 13.30 13.30 13.36 13.30 13.54 1,864,169 25,091,088 13.460 1.383 1.383 1.390 1.383 1.408 17,921,403 1.4001 -1.48%
2006-08-01 1 - - - - - 0 0 - 1.404 - - - - 0 - 0.00%
2006-07-31 0 13.50 13.50 13.52 13.48 13.72 1,474,646 20,002,533 13.564 1.404 1.404 1.406 1.402 1.427 14,176,679 1.4109 0.30%
2006-07-28 0 13.46 13.42 13.46 13.16 13.46 1,100,680 14,687,036 13.344 1.400 1.396 1.400 1.369 1.400 10,581,514 1.3880 1.97%
2006-07-27 0 13.20 13.12 13.20 12.82 13.20 1,677,000 21,959,060 13.094 1.373 1.365 1.373 1.334 1.373 16,122,032 1.3621 2.64%
2006-07-26 0 12.86 12.86 12.90 12.78 12.92 710,680 9,121,268 12.835 1.338 1.338 1.342 1.329 1.344 6,832,204 1.3350 0.63%
2006-07-25 0 12.78 12.74 12.76 12.76 12.96 917,000 11,816,000 12.885 1.329 1.325 1.327 1.327 1.348 8,815,685 1.3403 -0.47%
2006-07-24 0 12.84 12.80 12.84 12.76 12.84 90,000 1,152,040 12.800 1.336 1.331 1.336 1.327 1.336 865,225 1.3315 0.31%
2006-07-21 0 12.80 12.80 12.85 12.65 12.85 842,000 10,754,886 12.773 1.331 1.331 1.337 1.316 1.337 8,094,664 1.3286 0.39%
2006-07-20 0 12.75 12.75 12.85 12.75 12.85 2,948,000 37,657,800 12.774 1.326 1.326 1.337 1.326 1.337 28,340,937 1.3287 1.59%
2006-07-19 0 12.55 12.50 12.55 12.50 12.80 1,444,284 18,217,776 12.614 1.305 1.300 1.305 1.300 1.331 13,884,790 1.3121 -0.79%
2006-07-18 0 12.65 12.55 12.60 12.60 13.00 1,338,000 17,060,850 12.751 1.316 1.305 1.311 1.311 1.352 12,863,017 1.3263 -1.94%
2006-07-17 0 12.90 12.85 12.90 12.85 12.95 1,248,000 16,051,650 12.862 1.342 1.337 1.342 1.337 1.347 11,997,792 1.3379 0.78%
2006-07-14 0 12.80 12.75 12.80 12.75 12.90 1,210,000 15,514,900 12.822 1.331 1.326 1.331 1.326 1.342 11,632,474 1.3338 -0.78%
2006-07-13 0 12.90 12.80 12.90 12.80 12.90 788,000 10,129,750 12.855 1.342 1.331 1.342 1.331 1.342 7,575,529 1.3372 -0.39%
2006-07-12 0 12.95 12.85 12.95 12.85 13.00 1,102,688 14,238,340 12.912 1.347 1.337 1.347 1.337 1.352 10,600,818 1.3431 -0.38%
2006-07-11 0 13.00 12.95 13.00 12.80 13.00 1,415,000 18,299,350 12.932 1.352 1.347 1.352 1.331 1.352 13,603,265 1.3452 0.39%
2006-07-10 0 12.95 12.90 12.95 12.75 13.00 1,187,501 15,272,358 12.861 1.347 1.342 1.347 1.326 1.352 11,416,178 1.3378 0.00%
2006-07-07 0 12.95 12.95 13.00 12.95 13.20 711,000 9,248,700 13.008 1.347 1.347 1.352 1.347 1.373 6,835,280 1.3531 -0.77%
2006-07-06 0 13.05 13.00 13.05 12.90 13.05 425,000 5,517,700 12.983 1.357 1.352 1.357 1.342 1.357 4,085,786 1.3505 0.77%
2006-07-05 0 12.95 12.90 13.00 12.85 12.95 158,000 2,039,052 12.905 1.347 1.342 1.352 1.337 1.347 1,518,951 1.3424 0.39%
2006-07-04 0 12.90 12.90 12.95 12.80 13.00 709,371 9,143,873 12.890 1.342 1.342 1.347 1.331 1.352 6,819,620 1.3408 -0.39%
2006-07-03 0 12.95 12.95 13.00 12.90 13.00 627,000 8,131,600 12.969 1.347 1.347 1.352 1.342 1.352 6,027,737 1.3490 -0.77%
2006-06-30 0 13.05 13.00 13.05 12.75 13.05 3,123,000 40,400,050 12.936 1.357 1.352 1.357 1.326 1.357 30,023,320 1.3456 3.57%
2006-06-29 0 12.60 12.60 12.65 12.60 12.85 777,400 9,834,940 12.651 1.311 1.311 1.316 1.311 1.337 7,473,624 1.3160 0.80%
2006-06-28 0 12.50 12.50 12.55 12.45 12.60 807,400 10,106,770 12.518 1.300 1.300 1.305 1.295 1.311 7,762,033 1.3021 0.81%
2006-06-27 0 12.40 12.45 12.50 12.40 12.55 1,267,730 15,809,493 12.471 1.290 1.295 1.300 1.290 1.305 12,187,468 1.2972 -0.80%
2006-06-26 0 12.50 12.50 12.55 12.50 12.60 713,000 8,946,900 12.548 1.300 1.300 1.305 1.300 1.311 6,854,508 1.3053 -0.79%
2006-06-23 0 12.60 12.50 12.60 12.45 12.65 449,000 5,628,600 12.536 1.311 1.300 1.311 1.295 1.316 4,316,513 1.3040 0.40%
2006-06-22 0 12.55 12.55 12.60 12.50 12.60 783,000 9,823,421 12.546 1.305 1.305 1.311 1.300 1.311 7,527,461 1.3050 1.21%
2006-06-21 0 12.40 12.35 12.40 12.25 12.45 903,137 11,127,815 12.321 1.290 1.285 1.290 1.274 1.295 8,682,411 1.2817 -0.40%
2006-06-20 0 12.45 12.45 12.50 12.40 12.75 3,147,000 39,235,400 12.468 1.295 1.295 1.300 1.290 1.326 30,254,047 1.2969 -1.58%
2006-06-19 0 12.65 12.65 12.70 12.65 12.80 851,138 10,843,210 12.740 1.316 1.316 1.321 1.316 1.331 8,182,513 1.3252 -1.94%
2006-06-16 0 12.90 12.90 12.95 12.80 13.15 621,000 8,017,004 12.910 1.342 1.342 1.347 1.331 1.368 5,970,055 1.3429 1.18%
2006-06-15 0 12.75 12.75 12.80 12.70 13.05 627,000 8,061,300 12.857 1.326 1.326 1.331 1.321 1.357 6,027,737 1.3374 0.39%
2006-06-14 0 12.70 12.55 12.70 12.60 12.80 302,154 3,835,629 12.694 1.321 1.305 1.321 1.311 1.331 2,904,792 1.3204 1.20%
2006-06-13 0 12.55 12.55 12.60 12.45 12.70 1,337,250 16,754,384 12.529 1.305 1.305 1.311 1.295 1.321 12,855,807 1.3033 -1.57%
2006-06-12 0 12.75 12.75 12.80 12.50 12.80 392,000 4,983,600 12.713 1.326 1.326 1.331 1.300 1.331 3,768,537 1.3224 0.39%
2006-06-09 0 12.70 12.75 12.90 12.60 12.80 1,428,000 18,091,662 12.669 1.321 1.326 1.342 1.311 1.331 13,728,242 1.3178 0.79%
2006-06-08 0 12.60 12.55 12.70 12.55 13.00 2,232,000 28,296,100 12.677 1.311 1.305 1.321 1.305 1.352 21,457,589 1.3187 -4.55%
2006-06-07 0 13.20 13.15 13.20 13.00 13.25 1,420,000 18,686,650 13.160 1.373 1.368 1.373 1.352 1.378 13,651,333 1.3689 -0.38%
2006-06-06 0 13.25 13.20 13.25 13.20 13.60 1,490,000 19,807,050 13.293 1.378 1.373 1.378 1.373 1.415 14,324,286 1.3828 -2.57%
2006-06-05 0 13.60 13.60 13.65 13.50 13.75 1,280,000 17,456,950 13.638 1.415 1.415 1.420 1.404 1.430 12,305,427 1.4186 0.00%
2006-06-02 0 13.60 13.60 13.65 13.40 13.70 886,000 12,029,750 13.578 1.415 1.415 1.420 1.394 1.425 8,517,663 1.4123 1.87%
2006-06-01 0 13.35 13.35 13.50 13.25 14.10 2,715,000 36,548,150 13.462 1.389 1.389 1.404 1.378 1.467 26,100,965 1.4003 0.00%
2006-05-30 0 13.35 13.40 13.50 13.30 13.50 1,204,000 16,168,100 13.429 1.389 1.394 1.404 1.383 1.404 11,574,793 1.3968 0.00%
2006-05-29 0 13.35 13.30 13.40 13.30 13.45 1,027,000 13,723,100 13.362 1.389 1.383 1.394 1.383 1.399 9,873,183 1.3899 0.00%
2006-05-26 0 13.35 13.35 13.40 13.25 13.65 2,143,000 28,669,750 13.378 1.389 1.389 1.394 1.378 1.420 20,601,977 1.3916 0.75%
2006-05-25 0 13.25 13.20 13.25 13.10 13.60 4,989,000 66,157,850 13.261 1.378 1.373 1.378 1.363 1.415 47,962,326 1.3794 -2.93%
2006-05-24 0 13.65 13.60 13.65 13.55 13.75 1,752,000 23,947,800 13.669 1.420 1.415 1.420 1.409 1.430 16,843,054 1.4218 -0.36%
2006-05-23 0 13.70 13.70 13.80 13.55 13.75 4,328,000 59,263,075 13.693 1.425 1.425 1.435 1.409 1.430 41,607,726 1.4243 0.37%
2006-05-22 0 13.65 13.65 13.75 13.65 13.95 2,723,063 37,436,851 13.748 1.420 1.420 1.430 1.420 1.451 26,178,479 1.4301 -1.80%
2006-05-19 0 13.90 13.85 13.95 13.85 14.05 4,929,000 68,463,728 13.890 1.446 1.441 1.451 1.441 1.461 47,385,509 1.4448 0.36%
2006-05-18 0 13.85 13.85 13.95 13.50 14.00 1,302,633 18,065,981 13.869 1.441 1.441 1.451 1.404 1.456 12,523,012 1.4426 -1.42%
2006-05-17 0 14.05 14.05 14.10 14.00 14.20 613,000 8,619,696 14.061 1.461 1.461 1.467 1.456 1.477 5,893,146 1.4627 0.36%
2006-05-16 0 14.00 13.95 14.00 13.95 14.20 1,745,197 24,508,158 14.043 1.456 1.451 1.456 1.451 1.477 16,777,652 1.4608 -1.41%
2006-05-15 0 14.20 14.15 14.20 14.15 14.60 1,922,169 27,634,212 14.377 1.477 1.472 1.477 1.472 1.519 18,478,993 1.4954 -3.07%
2006-05-12 0 14.65 14.65 14.70 14.65 14.75 816,000 11,992,017 14.696 1.524 1.524 1.529 1.524 1.534 7,844,710 1.5287 -2.01%
2006-05-11 0 14.95 14.85 15.00 14.80 14.95 681,638 10,133,706 14.867 1.555 1.545 1.560 1.539 1.555 6,553,005 1.5464 -1.32%
2006-05-10 0 15.15 14.90 15.15 14.75 15.20 2,722,000 40,730,889 14.964 1.576 1.550 1.576 1.534 1.581 26,168,260 1.5565 0.33%
2006-05-09 0 15.10 14.90 15.10 14.75 15.40 1,793,000 27,047,325 15.085 1.571 1.550 1.571 1.534 1.602 17,237,212 1.5691 -1.95%
2006-05-08 0 15.40 15.40 15.45 15.00 15.75 3,333,731 51,213,051 15.362 1.602 1.602 1.607 1.560 1.638 32,049,207 1.5980 2.67%
2006-05-04 0 15.00 14.90 15.00 14.85 15.05 996,000 14,880,400 14.940 1.560 1.550 1.560 1.545 1.565 9,575,161 1.5541 0.33%
2006-05-03 0 14.95 14.90 14.95 14.75 15.00 1,451,000 21,614,110 14.896 1.555 1.550 1.555 1.534 1.560 13,949,355 1.5495 -0.33%
2006-05-02 0 15.00 15.00 15.05 14.40 15.00 976,819 14,445,086 14.788 1.560 1.560 1.565 1.498 1.560 9,390,762 1.5382 4.17%
2006-04-28 0 14.40 14.35 14.45 13.85 14.50 2,632,000 37,340,350 14.187 1.498 1.493 1.503 1.441 1.508 25,303,035 1.4757 3.23%
2006-04-27 0 13.95 13.95 14.35 13.90 14.70 2,368,200 34,157,898 14.424 1.451 1.451 1.493 1.446 1.529 22,766,963 1.5003 -2.45%
2006-04-26 0 14.30 14.25 14.30 14.15 14.80 364,000 5,264,100 14.462 1.487 1.482 1.487 1.472 1.539 3,499,356 1.5043 -1.04%
2006-04-25 0 14.45 14.40 14.45 14.35 14.80 948,000 13,824,093 14.582 1.503 1.498 1.503 1.493 1.539 9,113,707 1.5168 -1.37%
2006-04-24 0 14.65 14.65 14.85 14.65 15.25 1,834,000 27,188,300 14.825 1.524 1.524 1.545 1.524 1.586 17,631,370 1.5420 -2.01%
2006-04-21 0 14.95 14.85 14.95 14.85 15.25 2,812,000 42,281,850 15.036 1.555 1.545 1.555 1.545 1.586 27,033,486 1.5641 -0.33%
2006-04-20 0 15.00 14.80 15.10 14.55 15.15 4,866,000 72,477,411 14.895 1.560 1.539 1.571 1.513 1.576 46,779,851 1.5493 2.74%
2006-04-19 0 14.60 14.55 14.65 14.20 14.75 2,394,000 34,660,500 14.478 1.519 1.513 1.524 1.477 1.534 23,014,994 1.5060 4.29%
2006-04-18 0 14.00 13.95 14.00 13.90 14.15 1,430,000 19,964,800 13.961 1.456 1.451 1.456 1.446 1.472 13,747,470 1.4523 0.00%
2006-04-13 0 14.00 14.00 14.05 14.00 14.10 132,000 1,851,200 14.024 1.456 1.456 1.461 1.456 1.467 1,268,997 1.4588 -1.06%
2006-04-12 0 14.15 14.00 14.15 14.05 14.15 262,389 3,701,760 14.108 1.472 1.456 1.472 1.461 1.472 2,522,507 1.4675 0.00%
2006-04-11 0 14.15 14.05 14.15 14.00 14.15 459,535 6,480,887 14.103 1.472 1.461 1.472 1.456 1.472 4,417,793 1.4670 0.00%
2006-04-10 0 14.15 14.05 14.15 13.95 14.15 376,900 5,320,405 14.116 1.472 1.461 1.472 1.451 1.472 3,623,372 1.4684 0.35%
2006-04-07 0 14.10 14.10 14.15 13.95 14.20 677,782 9,538,594 14.073 1.467 1.467 1.472 1.451 1.477 6,515,935 1.4639 1.08%
2006-04-06 0 13.95 13.90 14.00 13.80 14.00 900,000 12,556,750 13.952 1.451 1.446 1.456 1.435 1.456 8,652,254 1.4513 1.09%
2006-04-04 0 13.80 13.80 13.85 13.80 14.30 1,986,000 27,636,150 13.915 1.435 1.435 1.441 1.435 1.487 19,092,640 1.4475 -1.08%
2006-04-03 0 13.95 13.95 14.00 13.90 14.05 1,708,000 23,893,811 13.989 1.451 1.451 1.456 1.446 1.461 16,420,055 1.4552 0.36%
2006-03-31 0 13.90 13.90 14.00 13.90 14.05 475,000 6,637,350 13.973 1.446 1.446 1.456 1.446 1.461 4,566,467 1.4535 0.00%
2006-03-30 0 13.90 13.90 14.05 13.90 14.10 1,093,600 15,277,500 13.970 1.446 1.446 1.461 1.446 1.467 10,513,449 1.4531 0.00%
2006-03-29 0 13.90 13.90 13.95 13.90 14.00 1,225,000 17,032,750 13.904 1.446 1.446 1.451 1.446 1.456 11,776,678 1.4463 -0.71%
2006-03-28 0 14.00 14.00 14.05 13.95 14.05 1,119,332 15,679,432 14.008 1.456 1.456 1.461 1.451 1.461 10,760,827 1.4571 -0.36%
2006-03-27 0 14.05 14.05 14.15 14.05 14.10 1,163,000 16,380,150 14.084 1.461 1.461 1.472 1.461 1.467 11,180,634 1.4650 -0.35%
2006-03-24 0 14.10 14.05 14.10 13.95 14.25 718,000 10,118,250 14.092 1.467 1.461 1.467 1.451 1.482 6,902,576 1.4659 0.00%
2006-03-23 0 14.10 14.05 14.10 14.00 14.15 775,680 10,931,718 14.093 1.467 1.461 1.467 1.456 1.472 7,457,089 1.4659 -0.35%
2006-03-22 0 14.15 14.10 14.15 14.05 14.25 774,464 10,947,276 14.135 1.472 1.467 1.472 1.461 1.482 7,445,399 1.4703 0.35%
2006-03-21 0 14.10 14.00 14.10 14.00 14.20 267,508 3,772,861 14.104 1.467 1.456 1.467 1.456 1.477 2,571,719 1.4671 -0.35%
2006-03-20 0 14.15 14.10 14.15 14.10 14.25 514,000 7,292,950 14.189 1.472 1.467 1.472 1.467 1.482 4,941,398 1.4759 0.00%
2006-03-17 0 14.15 14.10 14.15 14.05 14.20 715,101 10,114,424 14.144 1.472 1.467 1.472 1.461 1.477 6,874,706 1.4713 0.00%
2006-03-16 0 14.15 14.10 14.20 13.90 14.25 4,318,978 60,967,790 14.116 1.472 1.467 1.477 1.446 1.482 41,520,992 1.4684 1.07%
2006-03-15 0 14.00 13.95 14.10 13.70 14.05 1,823,334 25,310,109 13.881 1.456 1.451 1.467 1.425 1.461 17,528,831 1.4439 1.82%
2006-03-14 0 13.75 13.70 13.75 13.70 13.90 791,000 10,887,150 13.764 1.430 1.425 1.430 1.425 1.446 7,604,370 1.4317 -1.08%
2006-03-13 0 13.90 13.80 13.90 13.70 13.90 1,043,129 14,415,187 13.819 1.446 1.435 1.446 1.425 1.446 10,028,241 1.4375 0.72%
2006-03-10 0 13.80 13.75 13.85 13.75 13.85 1,443,000 19,915,600 13.802 1.435 1.430 1.441 1.430 1.441 13,872,447 1.4356 0.36%
2006-03-09 0 13.75 13.70 13.75 13.70 13.85 1,486,207 20,461,250 13.767 1.430 1.425 1.430 1.425 1.441 14,287,822 1.4321 0.00%
2006-03-08 0 13.75 13.75 13.85 13.50 13.85 2,842,800 39,092,830 13.752 1.430 1.430 1.441 1.404 1.441 27,329,585 1.4304 0.73%
2006-03-07 0 13.65 13.55 13.70 13.55 13.85 1,566,000 21,387,228 13.657 1.420 1.409 1.425 1.409 1.441 15,054,921 1.4206 -1.80%
2006-03-06 0 13.90 13.80 13.90 13.85 14.00 608,000 8,431,450 13.868 1.446 1.435 1.446 1.441 1.456 5,845,078 1.4425 0.36%
2006-03-03 0 13.85 13.85 13.90 13.85 14.05 2,141,120 29,871,600 13.951 1.441 1.441 1.446 1.441 1.461 20,583,903 1.4512 -0.36%
2006-03-02 0 13.90 13.90 13.95 13.85 14.10 944,000 13,175,700 13.957 1.446 1.446 1.451 1.441 1.467 9,075,253 1.4518 0.00%
2006-03-01 0 13.90 13.90 13.95 13.75 14.00 542,043 7,554,687 13.937 1.446 1.446 1.451 1.430 1.456 5,210,993 1.4498 -0.36%
2006-02-28 0 13.95 13.90 13.95 13.75 14.00 1,500,869 20,889,715 13.918 1.451 1.446 1.451 1.430 1.456 14,428,777 1.4478 0.00%
2006-02-27 0 13.95 13.95 14.00 13.90 14.05 1,214,600 17,006,230 14.002 1.451 1.451 1.456 1.446 1.461 11,676,697 1.4564 0.36%
2006-02-24 0 13.90 13.85 13.95 13.80 13.95 2,230,000 30,902,169 13.857 1.446 1.441 1.451 1.435 1.451 21,438,362 1.4414 -0.36%
2006-02-23 0 13.95 13.85 13.95 13.65 13.95 1,028,000 14,243,050 13.855 1.451 1.441 1.451 1.420 1.451 9,882,796 1.4412 1.82%
2006-02-22 0 13.70 13.65 13.75 13.65 13.75 789,000 10,807,100 13.697 1.425 1.420 1.430 1.420 1.430 7,585,142 1.4248 0.74%
2006-02-21 0 13.60 13.55 13.65 13.60 13.70 1,488,000 20,279,950 13.629 1.415 1.409 1.420 1.415 1.425 14,305,059 1.4177 -0.73%
2006-02-20 0 13.70 13.65 13.70 13.50 13.75 968,178 13,257,753 13.694 1.425 1.420 1.425 1.404 1.430 9,307,691 1.4244 0.74%
2006-02-17 0 13.60 13.55 13.60 13.55 13.90 1,461,000 19,944,300 13.651 1.415 1.409 1.415 1.409 1.446 14,045,492 1.4200 -0.73%
2006-02-16 0 13.70 13.70 13.75 13.70 13.90 2,121,233 29,264,920 13.796 1.425 1.425 1.430 1.425 1.446 20,392,718 1.4351 0.00%
2006-02-15 0 13.70 13.70 13.80 13.65 14.00 2,423,340 33,518,749 13.832 1.425 1.425 1.435 1.420 1.456 23,297,058 1.4388 0.37%
2006-02-14 0 13.65 13.60 13.70 13.60 13.75 1,199,000 16,410,000 13.686 1.420 1.415 1.425 1.415 1.430 11,526,724 1.4236 -0.73%
2006-02-13 0 13.75 13.70 13.75 13.65 14.10 997,154 13,678,118 13.717 1.430 1.425 1.430 1.420 1.467 9,586,255 1.4268 0.36%
2006-02-10 0 13.70 13.70 13.75 13.65 13.75 1,990,750 27,278,625 13.703 1.425 1.425 1.430 1.420 1.430 19,138,304 1.4253 1.48%
2006-02-09 0 13.50 13.50 13.55 13.50 13.65 380,000 5,150,250 13.553 1.404 1.404 1.409 1.404 1.420 3,653,174 1.4098 0.00%
2006-02-08 0 13.50 13.30 13.35 13.40 13.95 2,148,554 29,542,134 13.750 1.404 1.383 1.389 1.394 1.451 20,655,371 1.4302 -2.17%
2006-02-07 0 13.80 13.75 13.80 13.60 13.85 2,198,811 30,186,851 13.729 1.435 1.430 1.435 1.415 1.441 21,138,523 1.4280 0.73%
2006-02-06 0 13.70 13.65 13.70 13.40 13.70 593,000 8,049,850 13.575 1.425 1.420 1.425 1.394 1.425 5,700,874 1.4120 2.24%
2006-02-03 0 13.40 13.30 13.40 13.35 13.70 558,000 7,540,468 13.513 1.394 1.383 1.394 1.389 1.425 5,364,397 1.4057 -2.19%
2006-02-02 0 13.70 13.60 13.70 13.50 13.90 1,126,200 15,396,120 13.671 1.425 1.415 1.425 1.404 1.446 10,826,853 1.4220 -0.72%
2006-02-01 0 13.80 13.80 13.85 13.65 13.85 1,787,000 24,563,900 13.746 1.435 1.435 1.441 1.420 1.441 17,179,530 1.4298 -1.78%
2006-01-27 0 14.05 14.05 14.10 13.80 14.15 2,603,000 36,621,050 14.069 1.461 1.461 1.467 1.435 1.472 25,024,240 1.4634 1.81%
2006-01-26 0 13.80 13.80 13.85 13.55 13.85 5,063,543 69,447,255 13.715 1.435 1.435 1.441 1.409 1.441 48,678,953 1.4266 2.22%
2006-01-25 0 13.50 13.50 13.55 13.35 13.55 1,615,000 21,787,800 13.491 1.404 1.404 1.409 1.389 1.409 15,525,988 1.4033 1.50%
2006-01-24 0 13.30 13.30 13.40 13.25 13.40 722,000 9,620,800 13.325 1.383 1.383 1.394 1.378 1.394 6,941,030 1.3861 0.00%
2006-01-23 0 13.30 13.15 13.30 12.90 13.30 1,111,267 14,676,775 13.207 1.383 1.368 1.383 1.342 1.383 10,683,293 1.3738 -0.75%
2006-01-20 0 13.40 13.35 13.40 13.25 13.45 942,200 12,576,570 13.348 1.394 1.389 1.394 1.378 1.399 9,057,948 1.3885 -0.37%
2006-01-19 0 13.45 13.40 13.50 13.10 13.50 1,044,000 14,000,750 13.411 1.399 1.394 1.404 1.363 1.404 10,036,614 1.3950 2.67%
2006-01-18 0 13.10 13.05 13.10 12.65 13.10 739,000 9,617,902 13.015 1.363 1.357 1.363 1.316 1.363 7,104,462 1.3538 -1.13%
2006-01-17 0 13.25 13.15 13.25 13.15 13.50 972,000 12,912,909 13.285 1.378 1.368 1.378 1.368 1.404 9,344,434 1.3819 -0.38%
2006-01-16 0 13.30 13.30 13.35 13.20 13.35 931,600 12,381,410 13.290 1.383 1.383 1.389 1.373 1.389 8,956,044 1.3825 0.76%
2006-01-13 0 13.20 13.15 13.20 13.10 13.25 1,278,539 16,861,513 13.188 1.373 1.368 1.373 1.363 1.378 12,291,382 1.3718 -0.38%
2006-01-12 0 13.25 13.25 13.30 13.25 13.45 1,895,867 25,225,208 13.305 1.378 1.378 1.383 1.378 1.399 18,226,136 1.3840 0.00%
2006-01-11 0 13.25 13.25 13.30 13.00 13.35 2,894,230 38,388,212 13.264 1.378 1.378 1.383 1.352 1.389 27,824,013 1.3797 0.76%
2006-01-10 0 13.15 13.15 13.20 13.05 13.30 1,679,366 22,121,475 13.173 1.368 1.368 1.373 1.357 1.383 16,144,778 1.3702 0.00%
2006-01-09 0 13.15 13.15 13.25 13.10 13.30 1,951,608 25,761,389 13.200 1.368 1.368 1.378 1.363 1.383 18,762,008 1.3731 0.38%
2006-01-06 0 13.10 13.00 13.10 12.95 13.10 552,721 7,194,693 13.017 1.363 1.352 1.363 1.347 1.363 5,313,647 1.3540 0.77%
2006-01-05 0 13.00 13.00 13.05 12.80 13.15 4,063,000 52,764,200 12.987 1.352 1.352 1.357 1.331 1.368 39,060,118 1.3508 2.36%
2006-01-04 0 12.70 12.65 12.70 12.65 12.90 2,679,000 34,111,200 12.733 1.321 1.316 1.321 1.316 1.342 25,754,875 1.3245 1.20%
2006-01-03 0 12.55 12.55 12.60 12.55 12.65 148,000 1,863,800 12.593 1.305 1.305 1.311 1.305 1.316 1,422,815 1.3099 -0.79%
2005-12-30 0 12.65 12.60 12.65 12.60 12.70 597,600 7,562,200 12.654 1.316 1.311 1.316 1.311 1.321 5,745,096 1.3163 -0.39%
2005-12-29 0 12.70 12.65 12.70 12.65 12.75 283,200 3,597,650 12.704 1.321 1.316 1.321 1.316 1.326 2,722,576 1.3214 0.59%
2005-12-28 0 12.65 12.65 12.70 12.65 12.70 118,000 1,495,800 12.676 1.313 1.313 1.318 1.313 1.318 1,136,653 1.3160 -0.78%
2005-12-23 0 12.75 12.75 12.80 12.70 12.85 167,000 2,132,300 12.768 1.324 1.324 1.329 1.318 1.334 1,608,653 1.3255 0.39%
2005-12-22 0 12.70 12.70 12.75 12.65 12.75 240,000 3,051,700 12.715 1.318 1.318 1.324 1.313 1.324 2,311,836 1.3200 0.00%
2005-12-21 0 12.70 12.70 12.80 12.65 12.75 690,938 8,777,931 12.704 1.318 1.318 1.329 1.313 1.324 6,655,565 1.3189 0.40%
2005-12-20 0 12.65 12.65 12.70 12.60 12.75 1,061,000 13,459,566 12.686 1.313 1.313 1.318 1.308 1.324 10,220,244 1.3170 0.00%
2005-12-19 0 12.65 12.60 12.70 12.65 12.80 1,024,680 13,055,618 12.741 1.313 1.308 1.318 1.313 1.329 9,870,386 1.3227 -0.39%
2005-12-16 0 12.70 12.65 12.70 12.60 12.70 786,000 9,952,900 12.663 1.318 1.313 1.318 1.308 1.318 7,571,264 1.3146 0.00%
2005-12-15 0 12.70 12.70 12.75 12.60 12.70 505,000 6,396,950 12.667 1.318 1.318 1.324 1.308 1.318 4,864,489 1.3150 1.20%
2005-12-14 0 12.55 12.50 12.55 12.40 12.60 730,156 9,117,692 12.487 1.303 1.298 1.303 1.287 1.308 7,033,339 1.2964 0.00%
2005-12-13 0 12.55 12.50 12.55 12.40 12.55 1,088,481 13,545,702 12.445 1.303 1.298 1.303 1.287 1.303 10,484,959 1.2919 1.21%
2005-12-12 0 12.40 12.35 12.40 12.30 12.60 2,648,000 32,854,350 12.407 1.287 1.282 1.287 1.277 1.308 25,507,262 1.2880 1.22%
2005-12-09 0 12.25 12.20 12.25 12.20 12.60 1,105,000 13,665,950 12.367 1.272 1.267 1.272 1.267 1.308 10,644,080 1.2839 0.00%
2005-12-08 0 12.25 12.25 12.30 12.15 12.45 1,115,000 13,693,700 12.281 1.272 1.272 1.277 1.261 1.292 10,740,407 1.2750 -0.81%
2005-12-07 0 12.35 12.30 12.35 12.35 12.60 619,000 7,688,500 12.421 1.282 1.277 1.282 1.282 1.308 5,962,612 1.2895 -1.20%
2005-12-06 0 12.50 12.35 12.55 12.25 12.65 1,309,000 16,227,500 12.397 1.298 1.282 1.303 1.272 1.313 12,609,141 1.2870 -1.19%
2005-12-05 0 12.65 12.60 12.65 12.65 12.70 199,000 2,518,950 12.658 1.313 1.308 1.313 1.313 1.318 1,916,898 1.3141 -0.39%
2005-12-02 0 12.70 12.70 12.75 12.65 12.90 1,226,000 15,593,139 12.719 1.318 1.318 1.324 1.313 1.339 11,809,631 1.3204 0.79%
2005-12-01 0 12.60 12.60 12.65 12.50 12.70 970,000 12,265,375 12.645 1.308 1.308 1.313 1.298 1.318 9,343,672 1.3127 -1.18%
2005-11-30 0 12.75 12.65 12.75 12.65 12.90 1,295,000 16,598,364 12.817 1.324 1.313 1.324 1.313 1.339 12,474,284 1.3306 -0.78%
2005-11-29 0 12.85 12.80 12.85 12.70 12.95 1,655,000 21,304,633 12.873 1.334 1.329 1.334 1.318 1.344 15,942,039 1.3364 -0.77%
2005-11-28 0 12.95 12.95 13.00 12.80 12.95 1,773,000 22,844,139 12.884 1.344 1.344 1.350 1.329 1.344 17,078,692 1.3376 1.57%
2005-11-25 0 12.75 12.75 12.80 12.70 12.90 4,284,000 54,722,553 12.774 1.324 1.324 1.329 1.318 1.339 41,266,281 1.3261 -0.78%
2005-11-24 0 12.85 12.75 12.85 12.55 12.90 3,821,000 48,409,826 12.669 1.334 1.324 1.334 1.303 1.339 36,806,363 1.3153 3.21%
2005-11-23 0 12.45 12.45 12.50 12.15 12.60 3,398,040 42,063,080 12.379 1.292 1.292 1.298 1.261 1.308 32,732,137 1.2851 2.89%
2005-11-22 0 12.10 12.05 12.10 12.00 12.20 775,033 9,368,549 12.088 1.256 1.251 1.256 1.246 1.267 7,465,623 1.2549 -0.41%
2005-11-21 0 12.15 12.10 12.20 12.15 12.25 700,000 8,534,050 12.192 1.261 1.256 1.267 1.261 1.272 6,742,856 1.2656 0.83%
2005-11-18 0 12.05 12.00 12.05 11.90 12.10 1,322,700 15,845,955 11.980 1.251 1.246 1.251 1.235 1.256 12,741,109 1.2437 2.55%
2005-11-17 0 11.75 11.75 11.80 11.65 11.95 4,112,400 48,289,100 11.742 1.220 1.220 1.225 1.209 1.241 39,613,318 1.2190 -1.67%
2005-11-16 0 11.95 11.90 11.95 11.95 12.10 1,449,500 17,390,400 11.998 1.241 1.235 1.241 1.241 1.256 13,962,529 1.2455 -1.24%
2005-11-15 0 12.10 12.05 12.10 12.05 12.10 607,239 7,333,092 12.076 1.256 1.251 1.256 1.251 1.256 5,849,322 1.2537 -1.22%
2005-11-14 0 12.25 12.20 12.25 12.15 12.35 301,000 3,681,600 12.231 1.272 1.267 1.272 1.261 1.282 2,899,428 1.2698 -0.81%
2005-11-11 0 12.35 12.30 12.35 12.10 12.45 671,502 8,226,794 12.251 1.282 1.277 1.282 1.256 1.292 6,468,345 1.2719 2.07%
2005-11-10 0 12.10 12.05 12.10 12.05 12.30 1,389,640 16,913,916 12.171 1.256 1.251 1.256 1.251 1.277 13,385,918 1.2636 -1.22%
2005-11-09 0 12.25 12.20 12.25 12.20 12.80 1,391,000 17,143,600 12.325 1.272 1.267 1.272 1.267 1.329 13,399,019 1.2795 -0.41%
2005-11-08 0 12.30 12.30 12.35 12.20 12.60 721,000 8,964,550 12.433 1.277 1.277 1.282 1.267 1.308 6,945,142 1.2908 -1.60%
2005-11-07 0 12.50 12.45 12.50 12.30 12.65 333,000 4,144,300 12.445 1.298 1.292 1.298 1.277 1.313 3,207,673 1.2920 -0.79%
2005-11-04 0 12.60 12.50 12.60 12.60 12.65 51,000 643,050 12.609 1.308 1.298 1.308 1.308 1.313 491,265 1.3090 -0.40%
2005-11-03 0 12.65 12.60 12.65 12.60 12.65 104,000 1,314,400 12.638 1.313 1.308 1.313 1.308 1.313 1,001,796 1.3120 0.40%
2005-11-02 0 12.60 12.60 12.70 12.60 12.75 28,200 358,700 12.720 1.308 1.308 1.318 1.308 1.324 271,641 1.3205 -0.79%
2005-11-01 0 12.70 12.65 12.85 12.35 13.10 1,605,000 20,515,404 12.782 1.318 1.313 1.334 1.282 1.360 15,460,406 1.3270 2.83%
2005-10-31 0 12.35 12.20 12.35 12.00 12.40 459,000 5,590,000 12.179 1.282 1.267 1.282 1.246 1.287 4,421,387 1.2643 3.78%
2005-10-28 0 11.90 11.90 11.95 11.85 12.10 415,092 4,956,795 11.941 1.235 1.235 1.241 1.230 1.256 3,998,437 1.2397 -2.46%
2005-10-27 0 12.20 12.10 12.20 12.20 12.40 133,000 1,637,000 12.308 1.267 1.256 1.267 1.267 1.287 1,281,143 1.2778 -1.21%
2005-10-26 0 12.35 12.35 12.40 12.30 12.70 887,000 11,029,100 12.434 1.282 1.282 1.287 1.277 1.318 8,544,162 1.2908 -2.37%
2005-10-25 0 12.65 12.65 12.70 12.65 12.70 233,000 2,950,600 12.664 1.313 1.313 1.318 1.313 1.318 2,244,408 1.3146 0.80%
2005-10-24 0 12.55 12.55 12.60 12.55 12.70 745,400 9,411,490 12.626 1.303 1.303 1.308 1.303 1.318 7,180,179 1.3108 -1.18%
2005-10-21 0 12.70 12.70 12.80 12.40 12.80 707,320 8,982,100 12.699 1.318 1.318 1.329 1.287 1.329 6,813,367 1.3183 0.79%
2005-10-20 0 12.60 12.60 12.65 12.50 12.90 488,000 6,164,650 12.632 1.308 1.308 1.313 1.298 1.339 4,700,734 1.3114 0.80%
2005-10-19 0 12.50 12.45 12.55 12.40 12.50 158,000 1,970,050 12.469 1.298 1.292 1.303 1.287 1.298 1,521,959 1.2944 -0.79%
2005-10-18 0 12.60 12.60 12.70 12.50 12.65 318,000 3,989,022 12.544 1.308 1.308 1.318 1.298 1.313 3,063,183 1.3022 0.00%
2005-10-17 0 12.60 12.45 12.60 12.20 12.65 2,239,000 27,751,886 12.395 1.308 1.292 1.308 1.267 1.313 21,567,508 1.2867 0.80%
2005-10-14 0 12.50 12.50 12.55 12.50 12.80 1,280,226 16,141,893 12.609 1.298 1.298 1.303 1.298 1.329 12,331,971 1.3089 -2.72%
2005-10-13 0 12.85 12.85 12.90 12.85 13.00 551,579 7,132,948 12.932 1.334 1.334 1.339 1.334 1.350 5,313,169 1.3425 -1.15%
2005-10-12 0 13.00 12.95 13.00 12.95 13.30 754,984 9,861,644 13.062 1.350 1.344 1.350 1.344 1.381 7,272,498 1.3560 -1.14%
2005-10-10 0 13.15 13.10 13.15 13.00 13.25 420,000 5,505,700 13.109 1.365 1.360 1.365 1.350 1.376 4,045,714 1.3609 0.38%
2005-10-07 0 13.10 13.10 13.15 13.05 13.30 527,000 6,924,700 13.140 1.360 1.360 1.365 1.355 1.381 5,076,408 1.3641 -0.38%
2005-10-06 0 13.15 13.15 13.20 13.10 13.30 1,105,542 14,614,969 13.220 1.365 1.365 1.370 1.360 1.381 10,649,301 1.3724 -2.95%
2005-10-05 0 13.55 13.50 13.55 13.30 13.85 2,751,096 36,878,832 13.405 1.407 1.401 1.407 1.381 1.438 26,500,350 1.3916 -2.52%
2005-10-04 0 13.90 13.65 13.90 13.60 13.90 1,221,151 16,857,554 13.805 1.443 1.417 1.443 1.412 1.443 11,762,923 1.4331 1.83%
2005-10-03 0 13.65 13.60 13.80 13.60 13.90 507,458 6,981,958 13.759 1.417 1.412 1.433 1.412 1.443 4,888,166 1.4283 -1.09%
2005-09-30 0 13.80 13.80 13.85 13.55 13.95 1,775,000 24,344,536 13.715 1.433 1.433 1.438 1.407 1.448 17,097,957 1.4238 0.00%
2005-09-29 0 13.80 13.80 13.85 13.55 13.90 597,000 8,170,650 13.686 1.433 1.433 1.438 1.407 1.443 5,750,693 1.4208 0.73%
2005-09-28 0 13.70 13.60 13.70 13.45 13.70 342,388 4,649,372 13.579 1.422 1.412 1.422 1.396 1.422 3,298,104 1.4097 0.74%
2005-09-27 0 13.60 13.60 13.65 13.50 13.65 2,014,000 27,361,586 13.586 1.412 1.412 1.417 1.401 1.417 19,400,161 1.4104 1.12%
2005-09-26 0 13.45 13.40 13.45 13.30 13.55 3,378,040 45,233,276 13.390 1.396 1.391 1.396 1.381 1.407 32,539,484 1.3901 0.00%
2005-09-23 0 13.45 13.40 13.45 13.20 13.50 2,964,600 39,619,764 13.364 1.396 1.391 1.396 1.370 1.401 28,556,960 1.3874 -0.74%
2005-09-22 0 13.55 13.55 13.60 13.45 13.90 1,720,000 23,566,928 13.702 1.407 1.407 1.412 1.396 1.443 16,568,161 1.4224 -2.87%
2005-09-21 0 13.95 13.90 13.95 13.75 13.95 1,756,000 24,307,600 13.843 1.448 1.443 1.448 1.427 1.448 16,914,937 1.4370 0.00%
2005-09-20 0 13.95 13.95 14.00 13.90 14.20 3,276,891 46,049,584 14.053 1.448 1.448 1.453 1.443 1.474 31,565,150 1.4589 -3.12%
2005-09-16 0 14.40 14.25 14.40 14.40 14.45 1,395,200 20,120,599 14.421 1.495 1.479 1.495 1.495 1.500 13,439,476 1.4971 0.00%
2005-09-15 0 14.40 14.40 14.45 14.25 14.45 1,068,516 15,379,038 14.393 1.495 1.495 1.500 1.479 1.500 10,292,643 1.4942 -0.69%
2005-09-14 0 14.50 14.40 14.50 14.20 14.50 1,072,001 15,389,134 14.356 1.505 1.495 1.505 1.474 1.505 10,326,213 1.4903 1.75%
2005-09-13 0 14.25 14.10 14.30 14.05 14.40 1,619,723 23,037,265 14.223 1.479 1.464 1.485 1.459 1.495 15,602,228 1.4765 -0.35%
2005-09-12 0 14.30 14.25 14.30 14.10 14.35 2,565,135 36,509,640 14.233 1.485 1.479 1.485 1.464 1.490 24,709,053 1.4776 2.14%
2005-09-09 0 14.00 13.95 14.00 13.70 14.00 1,374,000 19,160,315 13.945 1.453 1.448 1.453 1.422 1.453 13,235,264 1.4477 0.00%
2005-09-08 0 14.00 13.95 14.05 13.95 14.05 879,000 12,296,600 13.989 1.453 1.448 1.459 1.448 1.459 8,467,101 1.4523 0.36%
2005-09-07 0 13.95 13.90 13.95 13.90 14.10 631,000 8,799,125 13.945 1.448 1.443 1.448 1.443 1.464 6,078,203 1.4477 0.72%
2005-09-06 0 13.85 13.85 13.90 13.80 14.20 1,435,000 20,124,732 14.024 1.438 1.438 1.443 1.433 1.474 13,822,856 1.4559 -1.07%
2005-09-05 0 14.00 13.95 14.10 13.95 14.20 725,000 10,189,620 14.055 1.453 1.448 1.464 1.448 1.474 6,983,673 1.4591 0.00%
2005-09-02 0 14.00 14.00 14.10 13.75 14.10 2,565,271 35,966,340 14.020 1.453 1.453 1.464 1.427 1.464 24,710,363 1.4555 0.00%
2005-09-01 0 14.00 13.85 14.00 13.40 14.05 2,116,106 29,178,300 13.789 1.453 1.438 1.453 1.391 1.459 20,383,713 1.4315 4.87%
2005-08-31 0 13.35 13.30 13.35 13.10 13.35 342,000 4,528,950 13.243 1.386 1.381 1.386 1.360 1.386 3,294,367 1.3748 2.30%
2005-08-30 0 13.05 13.00 13.20 13.00 13.25 863,000 11,321,150 13.118 1.355 1.350 1.370 1.350 1.376 8,312,979 1.3619 0.38%
2005-08-29 0 13.00 13.00 13.05 12.80 13.10 971,000 12,565,999 12.941 1.350 1.350 1.355 1.329 1.360 9,353,305 1.3435 -0.38%
2005-08-26 0 13.05 13.00 13.10 12.90 13.05 220,000 2,845,700 12.935 1.355 1.350 1.360 1.339 1.355 2,119,183 1.3428 1.56%
2005-08-25 0 12.85 12.85 12.90 12.80 13.05 498,000 6,445,600 12.943 1.334 1.334 1.339 1.329 1.355 4,797,061 1.3437 0.00%
2005-08-24 0 12.85 12.80 12.90 12.80 13.15 1,136,000 14,817,978 13.044 1.334 1.329 1.339 1.329 1.365 10,942,693 1.3541 -2.28%
2005-08-23 0 13.15 13.15 13.20 13.10 13.35 861,000 11,391,050 13.230 1.365 1.365 1.370 1.360 1.386 8,293,713 1.3735 -1.50%
2005-08-22 0 13.35 13.35 13.40 13.30 13.40 688,000 9,210,150 13.387 1.386 1.386 1.391 1.381 1.391 6,627,265 1.3897 0.38%
2005-08-19 0 13.30 13.25 13.35 13.25 13.50 1,974,000 26,421,700 13.385 1.381 1.376 1.386 1.376 1.401 19,014,855 1.3895 -0.37%
2005-08-18 0 13.35 13.35 13.40 13.30 13.70 2,966,000 39,922,710 13.460 1.386 1.386 1.391 1.381 1.422 28,570,446 1.3973 -0.37%
2005-08-17 0 13.40 13.40 13.45 13.10 13.45 1,263,300 16,882,960 13.364 1.391 1.391 1.396 1.360 1.396 12,168,929 1.3874 1.52%
2005-08-16 0 13.20 13.30 13.45 13.15 13.75 3,255,400 43,763,870 13.443 1.370 1.381 1.396 1.365 1.427 31,358,135 1.3956 -3.65%
2005-08-15 0 13.70 13.65 13.75 13.65 13.85 519,412 7,115,025 13.698 1.422 1.417 1.427 1.417 1.438 5,003,315 1.4221 -1.08%
2005-08-12 0 13.85 13.80 13.85 13.60 13.90 2,228,985 30,720,286 13.782 1.438 1.433 1.438 1.412 1.443 21,471,037 1.4308 1.09%
2005-08-11 0 13.70 13.70 13.75 13.50 13.75 1,973,883 26,726,515 13.540 1.422 1.422 1.427 1.401 1.427 19,013,728 1.4056 1.11%
2005-08-10 0 13.55 13.55 13.60 13.30 13.60 2,222,000 29,887,600 13.451 1.407 1.407 1.412 1.381 1.412 21,403,753 1.3964 3.04%
2005-08-09 0 13.15 13.10 13.15 13.00 13.45 1,765,000 23,289,250 13.195 1.365 1.360 1.365 1.350 1.396 17,001,631 1.3698 -1.50%
2005-08-08 0 13.35 13.35 13.40 13.30 13.50 1,179,000 15,777,200 13.382 1.386 1.386 1.391 1.381 1.401 11,356,897 1.3892 -0.37%
2005-08-05 0 13.40 13.40 13.45 13.35 13.50 278,000 3,725,150 13.400 1.391 1.391 1.396 1.386 1.401 2,677,877 1.3911 -0.85%
2005-08-04 0 13.60 13.55 13.60 13.55 13.70 1,630,304 22,167,354 13.597 1.403 1.398 1.403 1.398 1.413 15,802,919 1.4027 -0.37%
2005-08-03 0 13.65 13.60 13.65 13.60 13.75 1,707,000 23,274,100 13.635 1.408 1.403 1.408 1.403 1.419 16,546,352 1.4066 0.37%
2005-08-02 0 13.60 13.60 13.65 13.60 13.70 1,577,169 21,507,023 13.636 1.403 1.403 1.408 1.403 1.413 15,287,869 1.4068 0.00%
2005-08-01 0 13.60 13.60 13.65 13.55 13.75 894,067 12,173,905 13.616 1.403 1.403 1.408 1.398 1.419 8,666,401 1.4047 -0.73%
2005-07-29 0 13.70 13.70 13.75 13.50 13.85 2,045,000 27,998,000 13.691 1.413 1.413 1.419 1.393 1.429 19,822,665 1.4124 1.11%
2005-07-28 0 13.55 13.50 13.55 13.35 13.75 1,158,000 15,718,859 13.574 1.398 1.393 1.398 1.377 1.419 11,224,766 1.4004 -0.37%
2005-07-27 0 13.60 13.60 13.65 13.25 13.65 3,407,000 46,082,900 13.526 1.403 1.403 1.408 1.367 1.408 33,024,850 1.3954 3.42%
2005-07-26 0 13.15 13.10 13.15 13.10 13.45 1,794,000 23,894,000 13.319 1.357 1.351 1.357 1.351 1.388 17,389,663 1.3740 -1.50%
2005-07-25 0 13.35 13.35 13.45 13.35 13.65 611,000 8,245,250 13.495 1.377 1.377 1.388 1.377 1.408 5,922,566 1.3922 -2.20%
2005-07-22 0 13.65 13.65 13.70 13.50 13.70 4,709,033 63,580,081 13.502 1.408 1.408 1.413 1.393 1.413 45,645,762 1.3929 1.49%
2005-07-21 0 13.45 13.45 13.50 13.45 13.65 3,596,200 48,627,862 13.522 1.388 1.388 1.393 1.388 1.408 34,858,810 1.3950 -1.10%
2005-07-20 0 13.60 13.50 13.60 13.30 13.65 4,337,067 58,836,676 13.566 1.403 1.393 1.403 1.372 1.408 42,040,208 1.3995 2.64%
2005-07-19 0 13.25 13.25 13.30 12.90 13.30 4,310,307 56,748,991 13.166 1.367 1.367 1.372 1.331 1.372 41,780,817 1.3583 1.92%
2005-07-18 0 13.00 13.00 13.05 12.90 13.05 1,363,600 17,723,330 12.997 1.341 1.341 1.346 1.331 1.346 13,217,695 1.3409 0.78%
2005-07-15 0 12.90 12.85 12.95 12.85 12.95 1,785,000 23,072,700 12.926 1.331 1.326 1.336 1.326 1.336 17,302,424 1.3335 0.00%
2005-07-14 0 12.90 12.90 13.00 12.85 13.00 3,270,256 42,329,509 12.944 1.331 1.331 1.341 1.326 1.341 31,699,359 1.3353 -0.77%
2005-07-13 0 13.00 12.95 13.00 12.65 13.20 2,289,287 29,515,729 12.893 1.341 1.336 1.341 1.305 1.362 22,190,596 1.3301 2.77%
2005-07-12 0 12.65 12.60 12.65 12.40 12.70 3,395,338 42,254,041 12.445 1.305 1.300 1.305 1.279 1.310 32,911,808 1.2839 2.02%
2005-07-11 0 12.40 12.35 12.45 12.20 12.50 1,245,169 15,338,736 12.319 1.279 1.274 1.284 1.259 1.290 12,069,715 1.2708 2.06%
2005-07-08 0 12.15 12.10 12.20 12.10 12.35 1,037,700 12,706,690 12.245 1.253 1.248 1.259 1.248 1.274 10,058,670 1.2633 -0.41%
2005-07-07 0 12.20 12.20 12.30 12.20 12.50 1,793,000 22,231,350 12.399 1.259 1.259 1.269 1.259 1.290 17,379,970 1.2791 -2.40%
2005-07-06 0 12.50 12.45 12.55 12.25 12.55 2,032,857 25,307,791 12.449 1.290 1.284 1.295 1.264 1.295 19,704,960 1.2843 1.21%
2005-07-05 0 12.35 12.35 12.40 12.25 12.45 2,151,000 26,693,700 12.410 1.274 1.274 1.279 1.264 1.284 20,850,148 1.2803 -1.59%
2005-07-04 0 12.55 12.50 12.55 12.45 12.55 167,000 2,087,842 12.502 1.295 1.290 1.295 1.284 1.295 1,618,770 1.2898 -0.40%
2005-06-30 0 12.60 12.50 12.65 12.40 12.65 1,231,000 15,482,804 12.577 1.300 1.290 1.305 1.279 1.305 11,932,372 1.2975 -0.40%
2005-06-29 0 12.65 12.55 12.65 12.40 12.65 3,300,000 41,236,864 12.496 1.305 1.295 1.305 1.279 1.305 31,987,674 1.2891 2.85%
2005-06-28 0 12.30 12.20 12.25 12.15 12.30 462,000 5,646,200 12.221 1.269 1.259 1.264 1.253 1.269 4,478,274 1.2608 0.41%
2005-06-27 0 12.25 12.25 12.30 12.15 12.30 456,000 5,581,600 12.240 1.264 1.264 1.269 1.253 1.269 4,420,115 1.2628 -0.41%
2005-06-24 0 12.30 12.25 12.30 12.00 12.30 1,607,000 19,603,350 12.199 1.269 1.264 1.269 1.238 1.269 15,577,028 1.2585 0.41%
2005-06-23 0 12.25 12.15 12.30 11.90 12.30 5,116,000 61,922,050 12.104 1.264 1.253 1.269 1.228 1.269 49,590,588 1.2487 2.94%
2005-06-22 0 11.90 11.90 11.95 11.80 12.00 2,591,600 30,899,270 11.923 1.228 1.228 1.233 1.217 1.238 25,120,987 1.2300 0.85%
2005-06-21 0 11.80 11.80 11.90 11.80 11.90 2,513,000 29,766,600 11.845 1.217 1.217 1.228 1.217 1.228 24,359,099 1.2220 -0.42%
2005-06-20 0 11.85 11.85 11.90 11.85 12.00 3,373,000 40,109,700 11.891 1.223 1.223 1.228 1.223 1.238 32,695,280 1.2268 -0.42%
2005-06-17 0 11.90 11.90 11.95 11.70 11.95 5,906,000 69,686,278 11.799 1.228 1.228 1.233 1.207 1.233 57,248,244 1.2173 1.71%
2005-06-16 0 11.70 11.65 11.70 11.55 11.75 4,400,000 51,302,434 11.660 1.207 1.202 1.207 1.192 1.212 42,650,232 1.2029 0.86%
2005-06-15 0 11.60 11.55 11.60 11.50 11.60 2,345,249 27,083,838 11.548 1.197 1.192 1.197 1.186 1.197 22,733,049 1.1914 0.87%
2005-06-14 0 11.50 11.50 11.55 11.45 11.55 2,500,000 28,724,800 11.490 1.186 1.186 1.192 1.181 1.192 24,233,087 1.1854 0.44%
2005-06-13 0 11.45 11.40 11.45 11.35 11.45 1,611,836 18,339,827 11.378 1.181 1.176 1.181 1.171 1.181 15,623,905 1.1738 0.88%
2005-06-10 0 11.35 11.30 11.35 11.20 11.35 1,717,000 19,351,300 11.270 1.171 1.166 1.171 1.155 1.171 16,643,284 1.1627 0.89%
2005-06-09 0 11.25 11.20 11.25 11.20 11.30 3,873,702 43,588,322 11.252 1.161 1.155 1.161 1.155 1.166 37,548,702 1.1608 0.00%
2005-06-08 0 11.25 11.25 11.30 11.25 11.30 4,472,732 50,245,042 11.234 1.161 1.161 1.166 1.161 1.166 43,355,241 1.1589 0.45%
2005-06-07 0 11.20 11.20 11.25 11.15 11.25 5,015,769 55,901,849 11.145 1.155 1.155 1.161 1.150 1.161 48,619,026 1.1498 0.00%
2005-06-06 0 11.20 11.10 11.20 10.90 11.20 15,956,135 176,712,597 11.075 1.155 1.145 1.155 1.124 1.155 154,666,561 1.1425 1.82%
2005-06-03 0 11.00 10.95 11.00 10.85 11.35 31,479,300 346,362,360 11.003 1.135 1.130 1.135 1.119 1.171 305,136,241 1.1351 -0.45%
2005-06-02 0 11.05 11.05 11.10 10.95 11.15 5,892,000 65,049,100 11.040 1.140 1.140 1.145 1.130 1.150 57,112,539 1.1390 0.00%
2005-06-01 0 11.05 11.05 11.10 11.05 11.25 2,374,000 26,477,100 11.153 1.140 1.140 1.145 1.140 1.161 23,011,739 1.1506 -1.78%
2005-05-31 0 11.25 11.25 11.35 11.25 11.45 2,255,360 25,613,364 11.357 1.161 1.161 1.171 1.161 1.181 21,861,734 1.1716 -1.32%
2005-05-30 0 11.40 11.35 11.40 11.05 11.40 1,360,000 15,363,450 11.297 1.176 1.171 1.176 1.140 1.176 13,182,799 1.1654 1.79%
2005-05-27 0 11.20 11.15 11.20 11.05 11.30 1,200,000 13,439,268 11.199 1.155 1.150 1.155 1.140 1.166 11,631,882 1.1554 1.82%
2005-05-26 0 11.00 11.00 11.05 10.95 11.05 1,419,000 15,630,400 11.015 1.135 1.135 1.140 1.130 1.140 13,754,700 1.1364 0.00%
2005-05-25 0 11.00 11.00 11.05 11.00 11.35 2,305,000 25,635,750 11.122 1.135 1.135 1.140 1.135 1.171 22,342,906 1.1474 -3.08%
2005-05-24 0 11.35 11.35 11.40 11.30 11.45 686,000 7,790,750 11.357 1.171 1.171 1.176 1.166 1.181 6,649,559 1.1716 0.00%
2005-05-23 0 11.35 11.30 11.40 11.25 11.40 615,000 6,963,600 11.323 1.171 1.166 1.176 1.161 1.176 5,961,339 1.1681 -0.87%
2005-05-20 0 11.45 11.45 11.60 11.35 11.60 1,815,924 20,851,061 11.482 1.181 1.181 1.197 1.171 1.197 17,602,177 1.1846 -1.72%
2005-05-19 0 11.65 11.60 11.65 11.40 11.65 2,102,800 24,285,830 11.549 1.202 1.197 1.202 1.176 1.202 20,382,934 1.1915 0.87%
2005-05-18 0 11.55 11.55 11.65 11.20 11.60 3,994,375 45,425,249 11.372 1.192 1.192 1.202 1.155 1.197 38,718,414 1.1732 0.87%
2005-05-17 0 11.45 11.45 11.50 11.05 11.55 6,501,138 73,534,268 11.311 1.181 1.181 1.186 1.140 1.192 63,017,056 1.1669 -3.38%
2005-05-13 0 11.85 11.80 11.85 11.80 11.90 854,410 10,113,909 11.837 1.223 1.217 1.223 1.217 1.228 8,281,997 1.2212 0.00%
2005-05-12 0 11.85 11.80 11.90 11.70 11.90 491,000 5,796,700 11.806 1.223 1.217 1.228 1.207 1.228 4,759,378 1.2180 1.72%
2005-05-11 0 11.65 11.60 11.70 11.60 11.80 900,923 10,498,750 11.653 1.202 1.197 1.207 1.197 1.217 8,732,858 1.2022 -2.10%
2005-05-10 0 11.90 11.90 11.95 11.85 12.05 1,015,000 12,123,950 11.945 1.228 1.228 1.233 1.223 1.243 9,838,633 1.2323 -0.42%
2005-05-09 0 11.95 11.85 11.95 11.85 11.95 689,000 8,206,450 11.911 1.233 1.223 1.233 1.223 1.233 6,678,639 1.2288 0.42%
2005-05-06 0 11.90 11.85 11.90 11.80 12.00 1,127,000 13,413,050 11.902 1.228 1.223 1.228 1.217 1.238 10,924,275 1.2278 -0.42%
2005-05-05 0 11.95 11.95 12.00 11.90 12.15 1,511,884 18,131,937 11.993 1.233 1.233 1.238 1.228 1.253 14,655,046 1.2372 1.27%
2005-05-04 0 11.80 11.75 11.80 11.70 11.80 1,555,000 18,314,660 11.778 1.217 1.212 1.217 1.207 1.217 15,072,980 1.2151 1.29%
2005-05-03 0 11.65 11.65 11.70 11.65 11.85 1,218,000 14,290,900 11.733 1.202 1.202 1.207 1.202 1.223 11,806,360 1.2104 -0.43%
2005-04-29 0 11.70 11.70 11.80 11.60 11.80 2,336,000 27,330,650 11.700 1.207 1.207 1.217 1.197 1.217 22,643,396 1.2070 -0.43%
2005-04-28 0 11.75 11.70 11.75 11.55 11.80 2,895,348 33,878,417 11.701 1.212 1.207 1.212 1.192 1.217 28,065,288 1.2071 1.73%
2005-04-27 0 11.55 11.55 11.60 11.50 11.65 550,000 6,372,800 11.587 1.192 1.192 1.197 1.186 1.202 5,331,279 1.1954 -0.86%
2005-04-26 0 11.65 11.60 11.65 11.40 11.70 2,586,000 29,938,700 11.577 1.202 1.197 1.202 1.176 1.207 25,066,705 1.1944 1.75%
2005-04-25 0 11.45 11.45 11.50 11.40 11.70 998,000 11,497,366 11.520 1.181 1.181 1.186 1.176 1.207 9,673,848 1.1885 0.00%
2005-04-22 0 11.45 11.40 11.45 11.35 11.55 1,428,385 16,385,935 11.472 1.181 1.176 1.181 1.171 1.192 13,845,671 1.1835 0.00%
2005-04-21 0 11.45 11.30 11.50 10.90 11.50 1,774,000 19,835,628 11.181 1.181 1.166 1.186 1.124 1.186 17,195,798 1.1535 3.15%
2005-04-20 0 11.10 11.10 11.15 11.10 11.25 672,000 7,478,450 11.129 1.145 1.145 1.150 1.145 1.161 6,513,854 1.1481 0.00%
2005-04-19 0 11.10 11.05 11.10 10.90 11.10 507,173 5,595,018 11.032 1.145 1.140 1.145 1.124 1.145 4,916,147 1.1381 1.83%
2005-04-18 0 10.90 10.85 10.90 10.60 10.95 3,271,000 35,480,550 10.847 1.124 1.119 1.124 1.094 1.130 31,706,571 1.1190 -3.54%
2005-04-15 0 11.30 11.25 11.30 11.25 11.40 532,000 6,004,550 11.287 1.166 1.161 1.166 1.161 1.176 5,156,801 1.1644 -2.16%
2005-04-14 0 11.55 11.35 11.55 11.30 11.55 1,049,430 12,012,009 11.446 1.192 1.171 1.192 1.166 1.192 10,172,371 1.1808 1.76%
2005-04-13 0 11.35 11.30 11.40 11.10 11.40 482,794 5,461,483 11.312 1.171 1.166 1.176 1.145 1.176 4,679,836 1.1670 1.34%
2005-04-12 0 11.20 11.15 11.20 11.15 11.25 422,000 4,716,750 11.177 1.155 1.150 1.155 1.150 1.161 4,090,545 1.1531 0.00%
2005-04-11 0 11.20 11.15 11.20 11.10 11.25 322,000 3,599,350 11.178 1.155 1.150 1.155 1.145 1.161 3,121,222 1.1532 -0.44%
2005-04-08 0 11.25 11.20 11.25 11.10 11.30 530,000 5,936,050 11.200 1.161 1.155 1.161 1.145 1.166 5,137,414 1.1555 1.35%
2005-04-07 0 11.10 11.05 11.10 10.95 11.10 410,000 4,504,850 10.987 1.145 1.140 1.145 1.130 1.145 3,974,226 1.1335 0.91%
2005-04-06 0 11.00 10.95 11.00 10.80 11.10 1,519,000 16,656,250 10.965 1.135 1.130 1.135 1.114 1.145 14,724,023 1.1312 0.92%
2005-04-04 0 10.90 10.85 10.90 10.85 11.05 2,145,000 23,524,909 10.967 1.124 1.119 1.124 1.119 1.140 20,791,988 1.1314 -1.80%
2005-04-01 0 11.10 11.05 11.10 10.75 11.15 699,000 7,683,206 10.992 1.145 1.140 1.145 1.109 1.150 6,775,571 1.1340 -0.89%
2005-03-31 0 11.20 11.15 11.20 10.90 11.20 5,965,000 64,808,290 10.865 1.155 1.150 1.155 1.124 1.155 57,820,145 1.1209 3.23%
2005-03-30 0 10.85 10.80 10.85 10.65 10.90 2,194,000 23,697,625 10.801 1.119 1.114 1.119 1.099 1.124 21,266,957 1.1143 -0.46%
2005-03-29 0 10.90 10.85 10.90 10.85 11.20 7,730,000 85,242,050 11.027 1.124 1.119 1.124 1.119 1.155 74,928,704 1.1376 -4.39%
2005-03-24 0 11.40 11.35 11.40 11.35 11.40 2,305,000 26,245,605 11.386 1.176 1.171 1.176 1.171 1.176 22,342,906 1.1747 0.00%
2005-03-23 0 11.40 11.40 11.45 11.20 11.50 3,737,000 42,433,552 11.355 1.176 1.176 1.181 1.155 1.186 36,223,618 1.1714 -3.39%
2005-03-22 0 11.80 11.80 11.90 11.65 11.90 292,000 3,442,100 11.788 1.217 1.217 1.228 1.202 1.228 2,830,425 1.2161 0.43%
2005-03-21 0 11.75 11.70 11.75 11.65 11.85 382,067 4,490,197 11.752 1.212 1.207 1.212 1.202 1.223 3,703,465 1.2124 -0.84%
2005-03-18 0 11.85 11.80 11.85 11.80 11.90 496,000 5,869,900 11.834 1.223 1.217 1.223 1.217 1.228 4,807,844 1.2209 0.42%
2005-03-17 0 11.80 11.75 11.85 11.55 11.90 1,142,165 13,439,531 11.767 1.217 1.212 1.223 1.192 1.228 11,071,273 1.2139 -0.84%
2005-03-16 0 11.90 11.70 11.90 11.40 12.00 1,004,000 11,734,650 11.688 1.228 1.207 1.228 1.176 1.238 9,732,008 1.2058 3.03%
2005-03-15 0 11.55 11.50 11.55 11.50 11.60 1,420,420 16,406,901 11.551 1.192 1.186 1.192 1.186 1.197 13,768,464 1.1916 -0.86%
2005-03-14 0 11.65 11.65 11.75 11.55 11.75 636,000 7,412,450 11.655 1.202 1.202 1.212 1.192 1.212 6,164,897 1.2024 -1.27%
2005-03-11 0 11.80 11.75 11.80 11.70 11.85 418,820 4,927,426 11.765 1.217 1.212 1.217 1.207 1.223 4,059,721 1.2137 0.43%
2005-03-10 0 11.75 11.70 11.75 11.60 11.95 1,166,000 13,656,700 11.712 1.212 1.207 1.212 1.197 1.233 11,302,312 1.2083 -2.49%
2005-03-09 0 12.05 12.00 12.05 11.95 12.10 355,000 4,257,750 11.994 1.243 1.238 1.243 1.233 1.248 3,441,098 1.2373 0.84%
2005-03-08 0 11.95 11.90 11.95 11.80 11.95 268,323 3,194,838 11.907 1.233 1.228 1.233 1.217 1.233 2,600,918 1.2284 1.27%
2005-03-07 0 11.80 11.75 11.85 11.75 11.95 747,000 8,792,350 11.770 1.217 1.212 1.223 1.212 1.233 7,240,846 1.2143 1.72%
2005-03-04 0 11.60 11.60 11.70 11.50 11.95 1,559,840 18,214,996 11.677 1.197 1.197 1.207 1.186 1.233 15,119,895 1.2047 -2.52%
2005-03-03 0 11.90 11.85 11.95 11.65 11.95 668,680 7,953,488 11.894 1.228 1.223 1.233 1.202 1.233 6,481,672 1.2271 -0.42%
2005-03-02 0 11.95 11.90 11.95 11.80 12.30 876,400 10,632,220 12.132 1.233 1.228 1.233 1.217 1.269 8,495,151 1.2516 -1.24%
2005-03-01 0 12.10 12.10 12.15 11.95 12.35 700,000 8,461,950 12.089 1.248 1.248 1.253 1.233 1.274 6,785,264 1.2471 0.00%
2005-02-28 0 12.10 12.10 12.15 12.10 12.50 1,394,000 17,134,400 12.292 1.248 1.248 1.253 1.248 1.290 13,512,369 1.2681 -2.02%
2005-02-25 0 12.35 12.35 12.45 12.20 12.45 1,870,000 23,133,500 12.371 1.274 1.274 1.284 1.259 1.284 18,126,349 1.2762 1.23%
2005-02-24 0 12.20 12.10 12.20 12.00 12.25 386,338 4,675,966 12.103 1.259 1.248 1.259 1.238 1.264 3,744,865 1.2486 0.41%
2005-02-23 0 12.15 12.00 12.15 12.00 12.15 1,095,338 13,227,280 12.076 1.253 1.238 1.253 1.238 1.253 10,617,368 1.2458 0.00%
2005-02-22 0 12.15 12.10 12.20 12.05 12.25 969,000 11,777,150 12.154 1.253 1.248 1.259 1.243 1.264 9,392,744 1.2539 -0.41%
2005-02-21 0 12.20 12.15 12.20 12.00 12.20 858,008 10,402,445 12.124 1.259 1.253 1.259 1.238 1.259 8,316,873 1.2508 2.52%
2005-02-18 0 11.90 11.90 11.95 11.75 12.00 1,786,466 21,251,481 11.896 1.228 1.228 1.233 1.212 1.238 17,316,634 1.2272 0.00%
2005-02-17 0 11.90 11.90 11.95 11.90 12.05 896,000 10,703,200 11.946 1.228 1.228 1.233 1.228 1.243 8,685,138 1.2324 0.42%
2005-02-16 0 11.85 11.85 11.90 11.85 12.25 2,236,419 26,673,351 11.927 1.223 1.223 1.228 1.223 1.264 21,678,134 1.2304 -3.66%
2005-02-15 0 12.30 12.25 12.35 12.20 12.35 1,170,000 14,377,450 12.288 1.269 1.264 1.274 1.259 1.274 11,341,085 1.2677 0.41%
2005-02-14 0 12.25 12.20 12.25 12.15 12.30 1,339,200 16,342,890 12.203 1.264 1.259 1.264 1.253 1.269 12,981,180 1.2590 2.08%
2005-02-08 0 12.00 12.00 12.05 11.85 12.05 209,000 2,508,050 12.000 1.238 1.238 1.243 1.223 1.243 2,025,886 1.2380 0.42%
2005-02-07 0 11.95 11.90 11.95 11.70 12.00 1,744,000 20,724,784 11.883 1.233 1.228 1.233 1.207 1.238 16,905,001 1.2260 2.14%
2005-02-04 0 11.70 11.65 11.70 11.50 11.70 486,000 5,649,950 11.625 1.207 1.202 1.207 1.186 1.207 4,710,912 1.1993 0.86%
2005-02-03 0 11.60 11.60 11.65 11.40 11.65 2,168,000 24,914,264 11.492 1.197 1.197 1.202 1.176 1.202 21,014,933 1.1856 1.75%
2005-02-02 0 11.40 11.40 11.45 11.35 11.55 2,423,000 27,874,899 11.504 1.176 1.176 1.181 1.171 1.192 23,486,708 1.1868 -0.44%
2005-02-01 0 11.45 11.45 11.55 11.40 11.90 3,227,000 37,534,290 11.631 1.181 1.181 1.192 1.176 1.228 31,280,068 1.1999 -2.55%
2005-01-31 0 11.75 11.75 11.80 11.55 11.85 1,183,000 13,930,000 11.775 1.212 1.212 1.217 1.192 1.223 11,467,097 1.2148 0.43%
2005-01-28 0 11.70 11.60 11.70 11.50 11.75 712,000 8,286,950 11.639 1.207 1.197 1.207 1.186 1.212 6,901,583 1.2007 0.43%
2005-01-27 0 11.65 11.55 11.65 11.55 11.80 1,383,000 16,199,100 11.713 1.202 1.192 1.202 1.192 1.217 13,405,744 1.2084 -0.85%
2005-01-26 0 11.75 11.65 11.75 11.60 11.75 2,912,000 34,018,650 11.682 1.212 1.202 1.212 1.197 1.212 28,226,699 1.2052 0.86%
2005-01-25 0 11.65 11.60 11.65 11.40 11.65 7,474,000 85,383,150 11.424 1.202 1.197 1.202 1.176 1.202 72,447,236 1.1786 1.75%
2005-01-24 0 11.45 11.35 11.45 11.35 11.60 3,436,000 39,394,327 11.465 1.181 1.171 1.181 1.171 1.197 33,305,954 1.1828 -1.72%
2005-01-21 0 11.65 11.60 11.65 11.50 11.70 2,428,000 28,194,450 11.612 1.202 1.197 1.202 1.186 1.207 23,535,174 1.1980 0.00%
2005-01-20 0 11.65 11.65 11.75 11.65 11.85 4,121,700 48,555,892 11.781 1.202 1.202 1.212 1.202 1.223 39,952,605 1.2153 -2.10%
2005-01-19 0 11.90 11.85 11.95 11.85 12.05 1,731,000 20,645,420 11.927 1.228 1.223 1.233 1.223 1.243 16,778,989 1.2304 0.00%
2005-01-18 0 11.90 11.90 12.05 11.80 12.05 1,227,000 14,581,600 11.884 1.228 1.228 1.243 1.217 1.243 11,893,599 1.2260 0.00%
2005-01-17 0 11.90 11.90 11.95 11.80 11.90 269,100 3,190,385 11.856 1.228 1.228 1.233 1.217 1.228 2,608,449 1.2231 1.28%
2005-01-14 0 11.75 11.70 11.75 11.50 11.80 2,424,100 28,288,930 11.670 1.212 1.207 1.212 1.186 1.217 23,497,370 1.2039 0.00%
2005-01-13 0 11.75 11.75 11.80 11.70 11.85 1,661,413 19,565,353 11.776 1.212 1.212 1.217 1.207 1.223 16,104,466 1.2149 -0.42%
2005-01-12 0 11.80 11.65 11.80 11.50 11.80 1,834,852 21,316,201 11.617 1.217 1.202 1.217 1.186 1.217 17,785,651 1.1985 0.00%
2005-01-11 0 11.80 11.80 11.85 11.60 11.90 1,606,680 18,999,288 11.825 1.217 1.217 1.223 1.197 1.228 15,573,926 1.2199 -0.84%
2005-01-10 0 11.90 11.85 11.90 11.55 11.95 1,551,172 18,409,304 11.868 1.228 1.223 1.228 1.192 1.233 15,035,874 1.2244 -0.42%
2005-01-07 0 11.95 11.90 12.05 11.35 11.95 2,547,338 29,762,367 11.684 1.233 1.228 1.243 1.171 1.233 24,691,945 1.2053 0.84%
2005-01-06 0 11.85 11.85 11.90 11.65 11.90 2,228,000 26,273,900 11.793 1.223 1.223 1.228 1.202 1.228 21,596,527 1.2166 -0.84%
2005-01-05 0 11.95 11.95 12.00 11.75 12.15 3,100,200 36,869,540 11.893 1.233 1.233 1.238 1.212 1.253 30,050,966 1.2269 -3.24%
2005-01-04 0 12.35 12.25 12.30 12.25 12.65 2,957,000 36,641,004 12.391 1.274 1.264 1.269 1.264 1.305 28,662,895 1.2783 -2.76%
2005-01-03 0 12.70 12.65 12.75 12.70 12.80 782,323 9,952,470 12.722 1.310 1.305 1.315 1.310 1.321 7,583,240 1.3124 -0.78%
2004-12-31 0 12.80 12.75 12.80 12.65 12.85 196,323 2,502,002 12.744 1.321 1.315 1.321 1.305 1.326 1,903,005 1.3148 0.79%
2004-12-30 0 12.70 12.70 12.75 12.70 12.90 1,124,000 14,338,900 12.757 1.310 1.310 1.315 1.310 1.331 10,895,196 1.3161 -1.55%
2004-12-29 0 12.90 12.85 12.95 12.85 13.10 336,000 4,359,400 12.974 1.331 1.326 1.336 1.326 1.351 3,256,927 1.3385 -0.19%
2004-12-28 0 12.95 12.90 12.95 12.50 12.95 264,000 3,377,300 12.793 1.333 1.328 1.333 1.287 1.333 2,563,964 1.3172 0.00%
2004-12-24 0 12.95 12.90 12.95 12.90 13.00 93,600 1,210,850 12.936 1.333 1.328 1.333 1.328 1.339 909,042 1.3320 -0.38%
2004-12-23 0 13.00 12.95 13.00 12.90 13.00 612,000 7,932,300 12.961 1.339 1.333 1.339 1.328 1.339 5,943,734 1.3346 0.78%
2004-12-22 0 12.90 12.90 12.95 12.90 13.15 575,599 7,493,137 13.018 1.328 1.328 1.333 1.328 1.354 5,590,208 1.3404 -0.77%
2004-12-21 0 13.00 12.95 13.00 12.90 13.25 688,685 8,931,913 12.970 1.339 1.333 1.339 1.328 1.364 6,688,497 1.3354 -1.89%
2004-12-20 0 13.25 13.20 13.25 12.60 13.25 4,801,552 61,882,285 12.888 1.364 1.359 1.364 1.297 1.364 46,632,595 1.3270 3.92%
2004-12-17 0 12.75 12.65 12.70 12.50 12.75 781,000 9,905,000 12.682 1.313 1.303 1.308 1.287 1.313 7,585,059 1.3059 0.39%
2004-12-16 0 12.70 12.65 12.70 12.65 12.80 1,487,000 18,917,134 12.722 1.308 1.303 1.308 1.303 1.318 14,441,720 1.3099 0.00%
2004-12-15 0 12.70 12.70 12.85 12.65 13.00 1,214,005 15,505,764 12.772 1.308 1.308 1.323 1.303 1.339 11,790,397 1.3151 -1.93%
2004-12-14 0 12.95 12.90 13.00 12.80 13.00 1,400,146 18,086,474 12.918 1.333 1.328 1.339 1.318 1.339 13,598,195 1.3301 1.17%
2004-12-13 0 12.80 12.60 12.90 12.35 12.95 1,496,661 18,979,097 12.681 1.318 1.297 1.328 1.272 1.333 14,535,547 1.3057 1.99%
2004-12-10 0 12.55 12.35 12.60 12.40 12.60 1,096,864 13,703,777 12.494 1.292 1.272 1.297 1.277 1.297 10,652,725 1.2864 0.00%
2004-12-09 0 12.55 12.55 12.70 12.50 12.85 939,000 11,831,000 12.600 1.292 1.292 1.308 1.287 1.323 9,119,553 1.2973 -1.95%
2004-12-08 0 12.80 12.75 12.85 12.65 12.90 1,549,271 19,777,120 12.765 1.318 1.313 1.323 1.303 1.328 15,046,495 1.3144 -0.78%
2004-12-07 0 12.90 12.85 12.90 12.90 13.10 1,577,840 20,463,515 12.969 1.328 1.323 1.328 1.328 1.349 15,323,956 1.3354 -0.39%
2004-12-06 0 12.95 12.95 13.05 12.95 13.05 931,665 12,086,712 12.973 1.333 1.333 1.344 1.333 1.344 9,048,315 1.3358 0.00%
2004-12-03 0 12.95 12.80 12.90 12.80 12.95 655,000 8,436,950 12.881 1.333 1.318 1.328 1.318 1.333 6,361,349 1.3263 0.39%
2004-12-02 0 12.90 12.90 12.95 12.90 13.15 659,000 8,568,800 13.003 1.328 1.328 1.333 1.328 1.354 6,400,197 1.3388 0.00%
2004-12-01 0 12.90 12.90 12.95 12.60 12.95 909,744 11,654,537 12.811 1.328 1.328 1.333 1.297 1.333 8,835,419 1.3191 0.39%
2004-11-30 0 12.85 12.75 12.90 12.75 12.90 531,000 6,825,697 12.854 1.323 1.313 1.328 1.313 1.328 5,157,063 1.3236 -0.39%
2004-11-29 0 12.90 12.90 12.95 12.70 13.00 1,793,000 23,148,750 12.911 1.328 1.328 1.333 1.308 1.339 17,413,587 1.3293 1.18%
2004-11-26 0 12.75 12.75 12.80 12.75 13.20 1,412,000 18,233,600 12.913 1.313 1.313 1.318 1.313 1.359 13,713,321 1.3296 -0.39%
2004-11-25 0 12.80 12.75 12.80 12.75 13.05 1,606,000 20,651,400 12.859 1.318 1.313 1.318 1.313 1.344 15,597,446 1.3240 -1.16%
2004-11-24 0 12.95 12.90 12.95 12.90 13.15 2,462,000 31,944,378 12.975 1.333 1.328 1.333 1.328 1.354 23,910,904 1.3360 -1.52%
2004-11-23 0 13.15 13.10 13.15 12.50 13.15 5,936,882 76,886,700 12.951 1.354 1.349 1.354 1.287 1.354 57,658,901 1.3335 5.20%
2004-11-22 0 12.50 12.45 12.50 12.20 12.50 1,249,000 15,419,850 12.346 1.287 1.282 1.287 1.256 1.287 12,130,268 1.2712 0.81%
2004-11-19 0 12.40 12.35 12.45 12.20 12.40 1,331,000 16,415,150 12.333 1.277 1.272 1.282 1.256 1.277 12,926,650 1.2699 1.22%
2004-11-18 0 12.25 12.25 12.30 12.10 12.35 2,003,972 24,625,777 12.288 1.261 1.261 1.266 1.246 1.272 19,462,543 1.2653 0.82%
2004-11-17 0 12.15 12.15 12.20 12.05 12.25 1,602,454 19,475,803 12.154 1.251 1.251 1.256 1.241 1.261 15,563,007 1.2514 0.83%
2004-11-16 0 12.05 12.05 12.10 11.85 12.10 1,889,067 22,753,891 12.045 1.241 1.241 1.246 1.220 1.246 18,346,588 1.2402 -0.41%
2004-11-15 0 12.10 12.10 12.15 12.00 12.20 1,377,224 16,666,612 12.102 1.246 1.246 1.251 1.236 1.256 13,375,577 1.2460 0.83%
2004-11-12 0 12.00 11.95 12.00 11.70 12.00 2,838,118 33,665,907 11.862 1.236 1.230 1.236 1.205 1.236 27,563,756 1.2214 3.90%
2004-11-11 0 11.55 11.55 11.65 11.55 11.70 632,510 7,346,992 11.616 1.189 1.189 1.200 1.189 1.205 6,142,927 1.1960 -0.86%
2004-11-10 0 11.65 11.60 11.65 11.40 11.75 1,055,120 12,284,270 11.643 1.200 1.194 1.200 1.174 1.210 10,247,308 1.1988 1.30%
2004-11-09 0 11.50 11.45 11.50 11.40 11.65 268,240 3,075,850 11.467 1.184 1.179 1.184 1.174 1.200 2,605,142 1.1807 0.88%
2004-11-08 0 11.40 11.35 11.40 11.30 11.60 388,000 4,447,300 11.462 1.174 1.169 1.174 1.164 1.194 3,768,250 1.1802 -1.72%
2004-11-05 0 11.60 11.60 11.65 11.55 11.75 812,000 9,448,700 11.636 1.194 1.194 1.200 1.189 1.210 7,886,131 1.1981 1.31%
2004-11-04 0 11.45 11.45 11.55 11.45 11.65 785,000 9,042,000 11.518 1.179 1.179 1.189 1.179 1.200 7,623,907 1.1860 -0.43%
2004-11-03 0 11.50 11.50 11.60 11.35 11.60 1,244,000 14,342,200 11.529 1.184 1.184 1.194 1.169 1.194 12,081,708 1.1871 0.88%
2004-11-02 0 11.40 11.35 11.40 11.10 11.45 1,976,256 22,367,067 11.318 1.174 1.169 1.174 1.143 1.179 19,193,366 1.1654 3.64%
2004-11-01 0 11.00 10.95 11.00 10.85 11.00 297,000 3,245,900 10.929 1.133 1.127 1.133 1.117 1.133 2,884,459 1.1253 0.46%
2004-10-29 0 10.95 10.95 11.00 10.85 11.00 982,000 10,715,150 10.912 1.127 1.127 1.133 1.117 1.133 9,537,168 1.1235 -0.45%
2004-10-28 0 11.00 11.00 11.05 10.55 11.05 1,796,000 19,511,150 10.864 1.133 1.133 1.138 1.086 1.138 17,442,723 1.1186 5.77%
2004-10-27 0 10.40 10.40 10.45 10.35 10.50 1,328,400 13,854,980 10.430 1.071 1.071 1.076 1.066 1.081 12,901,399 1.0739 -0.95%
2004-10-26 0 10.50 10.45 10.50 10.40 10.55 1,023,000 10,728,100 10.487 1.081 1.076 1.081 1.071 1.086 9,935,359 1.0798 0.00%
2004-10-25 0 10.50 10.45 10.50 10.30 10.70 2,782,000 29,031,650 10.436 1.081 1.076 1.081 1.061 1.102 27,018,739 1.0745 -3.23%
2004-10-21 0 10.85 10.80 10.90 10.75 10.85 1,534,000 16,563,450 10.798 1.117 1.112 1.122 1.107 1.117 14,898,183 1.1118 0.00%
2004-10-20 0 10.85 10.80 10.85 10.75 11.20 3,162,000 34,576,000 10.935 1.117 1.112 1.117 1.107 1.153 30,709,292 1.1259 -4.41%
2004-10-19 0 11.35 11.30 11.35 11.25 11.35 289,000 3,265,100 11.298 1.169 1.164 1.169 1.158 1.169 2,806,763 1.1633 0.44%
2004-10-18 0 11.30 11.25 11.30 11.15 11.35 466,000 5,251,200 11.269 1.164 1.158 1.164 1.148 1.169 4,525,784 1.1603 0.44%
2004-10-15 0 11.25 11.25 11.30 11.15 11.30 894,000 10,012,600 11.200 1.158 1.158 1.164 1.148 1.164 8,682,513 1.1532 0.45%
2004-10-14 0 11.20 11.20 11.25 11.10 11.30 1,088,262 12,188,921 11.200 1.153 1.153 1.158 1.143 1.164 10,569,183 1.1533 -1.32%
2004-10-13 0 11.35 11.30 11.35 11.20 11.60 777,371 8,816,261 11.341 1.169 1.164 1.169 1.153 1.194 7,549,814 1.1677 -0.44%
2004-10-12 0 11.40 11.35 11.40 11.20 11.45 1,468,000 16,653,950 11.345 1.174 1.169 1.174 1.153 1.179 14,257,192 1.1681 0.44%
2004-10-11 0 11.35 11.30 11.35 11.20 11.45 1,198,000 13,551,100 11.311 1.169 1.164 1.169 1.153 1.179 11,634,956 1.1647 -0.87%
2004-10-08 0 11.45 11.40 11.45 11.20 11.65 2,514,744 28,709,107 11.416 1.179 1.174 1.179 1.153 1.200 24,423,153 1.1755 -2.55%
2004-10-07 0 11.75 11.65 11.75 11.65 12.00 923,000 10,850,894 11.756 1.210 1.200 1.210 1.200 1.236 8,964,161 1.2105 -0.84%
2004-10-06 0 11.85 11.85 11.90 11.80 12.20 1,559,000 18,700,650 11.995 1.220 1.220 1.225 1.215 1.256 15,140,983 1.2351 -2.07%
2004-10-05 0 12.10 12.05 12.10 11.70 12.10 1,536,000 18,265,520 11.892 1.246 1.241 1.246 1.205 1.246 14,917,607 1.2244 2.11%
2004-10-04 0 11.85 11.80 11.85 11.55 11.90 2,199,200 25,789,310 11.727 1.220 1.215 1.220 1.189 1.225 21,358,594 1.2074 4.41%
2004-09-30 0 11.35 11.20 11.35 11.15 11.35 3,253,000 36,388,687 11.186 1.169 1.153 1.169 1.148 1.169 31,593,083 1.1518 2.71%
2004-09-28 0 11.05 10.95 11.05 10.80 11.10 2,536,000 27,850,720 10.982 1.138 1.127 1.138 1.112 1.143 24,629,591 1.1308 0.45%
2004-09-27 0 11.00 11.05 11.10 10.90 11.30 2,549,000 28,064,100 11.010 1.133 1.138 1.143 1.122 1.164 24,755,846 1.1336 -2.65%
2004-09-24 0 11.30 11.25 11.30 11.25 11.65 1,730,711 19,679,705 11.371 1.164 1.158 1.164 1.158 1.200 16,808,637 1.1708 -3.42%
2004-09-23 0 11.70 11.60 11.70 11.60 11.85 1,266,626 14,858,224 11.731 1.205 1.194 1.205 1.194 1.220 12,301,451 1.2078 -1.27%
2004-09-22 0 11.85 11.90 11.95 11.75 12.30 2,529,710 30,106,048 11.901 1.220 1.225 1.230 1.210 1.266 24,568,502 1.2254 -3.27%
2004-09-21 0 12.25 12.20 12.25 12.05 12.35 2,385,400 29,132,080 12.213 1.261 1.256 1.261 1.241 1.272 23,166,966 1.2575 -1.21%
2004-09-20 0 12.40 12.35 12.40 12.25 12.50 1,747,832 21,553,218 12.331 1.277 1.272 1.277 1.261 1.287 16,974,916 1.2697 0.00%
2004-09-17 0 12.40 12.40 12.45 12.00 12.45 2,014,938 24,773,914 12.295 1.277 1.277 1.282 1.236 1.282 19,569,045 1.2660 2.06%
2004-09-16 0 12.15 12.10 12.25 11.85 12.30 3,043,800 36,449,375 11.975 1.251 1.246 1.261 1.220 1.266 29,561,336 1.2330 2.53%
2004-09-15 0 11.85 11.80 11.85 11.70 11.90 1,363,000 16,053,350 11.778 1.220 1.215 1.220 1.205 1.225 13,237,434 1.2127 -0.84%
2004-09-14 0 11.95 11.90 11.95 11.45 11.95 3,766,803 44,540,545 11.824 1.230 1.225 1.230 1.179 1.230 36,583,129 1.2175 2.58%
2004-09-13 0 11.65 11.60 11.65 11.20 11.65 4,095,164 46,466,802 11.347 1.200 1.194 1.200 1.153 1.200 39,772,166 1.1683 5.91%
2004-09-10 0 11.00 11.05 11.15 10.90 11.30 2,095,600 22,989,400 10.970 1.133 1.138 1.148 1.122 1.164 20,352,433 1.1296 -2.65%
2004-09-09 0 11.30 11.15 11.35 11.15 11.45 502,000 5,685,600 11.326 1.164 1.148 1.169 1.148 1.179 4,875,416 1.1662 -1.31%
2004-09-08 0 11.45 11.45 11.50 11.35 11.50 1,094,416 12,479,709 11.403 1.179 1.179 1.184 1.169 1.184 10,628,950 1.1741 0.88%
2004-09-07 0 11.35 11.35 11.40 11.25 11.45 1,570,000 17,849,600 11.369 1.169 1.169 1.174 1.158 1.179 15,247,814 1.1706 -0.44%
2004-09-06 0 11.40 11.30 11.40 10.95 11.40 1,314,200 14,689,765 11.178 1.174 1.164 1.174 1.127 1.174 12,763,489 1.1509 5.07%
2004-09-03 0 10.85 10.80 10.85 10.80 11.30 1,605,400 17,777,280 11.073 1.117 1.112 1.117 1.112 1.164 15,591,619 1.1402 -3.56%
2004-09-02 0 11.25 11.15 11.20 11.20 11.40 1,353,664 15,345,270 11.336 1.158 1.148 1.153 1.153 1.174 13,146,763 1.1672 -1.32%
2004-09-01 0 11.40 11.40 11.45 11.10 11.45 2,570,627 29,147,682 11.339 1.174 1.174 1.179 1.143 1.179 24,965,887 1.1675 3.17%
2004-08-31 0 11.05 11.05 11.10 10.75 11.20 1,017,190 11,253,681 11.063 1.138 1.138 1.143 1.107 1.153 9,878,933 1.1392 2.31%
2004-08-30 0 10.80 10.80 11.00 10.80 11.10 1,930,101 21,291,291 11.031 1.112 1.112 1.133 1.112 1.143 18,745,109 1.1358 -1.37%
2004-08-27 0 10.95 10.95 11.00 10.90 11.25 2,892,803 31,926,622 11.037 1.127 1.127 1.133 1.122 1.158 28,094,855 1.1364 0.92%
2004-08-26 0 10.85 10.85 10.90 10.70 11.10 2,520,169 27,525,550 10.922 1.117 1.117 1.122 1.102 1.143 24,475,840 1.1246 0.00%
2004-08-25 0 10.85 10.85 10.90 10.75 10.95 3,887,000 42,152,920 10.845 1.117 1.117 1.122 1.107 1.127 37,750,480 1.1166 1.40%
2004-08-24 0 10.70 10.65 10.70 10.35 10.70 1,649,335 17,478,457 10.597 1.102 1.097 1.102 1.066 1.102 16,018,315 1.0912 3.38%
2004-08-23 0 10.35 10.35 10.40 10.25 10.40 358,600 3,725,430 10.389 1.066 1.066 1.071 1.055 1.071 3,482,717 1.0697 0.00%
2004-08-20 0 10.35 10.25 10.35 10.30 10.40 674,000 6,965,650 10.335 1.066 1.055 1.066 1.061 1.071 6,545,877 1.0641 0.00%
2004-08-19 0 10.35 10.30 10.35 10.05 10.40 1,640,676 16,878,845 10.288 1.066 1.061 1.066 1.035 1.071 15,934,218 1.0593 2.99%
2004-08-18 0 10.05 9.950 10.05 9.950 10.05 683,000 6,834,800 10.007 1.035 1.025 1.035 1.025 1.035 6,633,285 1.0304 1.01%
2004-08-17 0 9.950 9.900 9.950 9.850 9.950 732,000 7,252,100 9.9072 1.025 1.019 1.025 1.014 1.025 7,109,172 1.0201 1.02%
2004-08-16 0 9.850 9.800 9.850 9.750 9.950 1,843,592 18,187,283 9.8651 1.014 1.009 1.014 1.004 1.025 17,904,935 1.0158 -0.51%
2004-08-13 0 9.900 9.900 10.00 9.800 10.00 1,009,095 10,011,050 9.9208 1.019 1.019 1.030 1.009 1.030 9,800,314 1.0215 -1.00%
2004-08-12 0 10.00 9.950 10.10 9.800 10.05 1,642,000 16,399,750 9.9877 1.030 1.025 1.040 1.009 1.035 15,947,077 1.0284 0.50%
2004-08-11 0 9.950 9.850 9.950 9.800 10.10 1,018,227 10,089,572 9.9090 1.025 1.014 1.025 1.009 1.040 9,889,004 1.0203 0.51%
2004-08-10 0 9.900 9.900 10.05 9.900 10.05 1,161,000 11,578,680 9.9730 1.019 1.019 1.035 1.019 1.035 11,275,613 1.0269 -0.50%
2004-08-09 0 9.950 9.900 9.950 9.850 10.05 1,576,000 15,689,950 9.9556 1.025 1.019 1.025 1.014 1.035 15,306,086 1.0251 -1.00%
2004-08-06 0 10.05 10.00 10.10 10.00 10.15 603,400 6,073,890 10.066 1.035 1.030 1.040 1.030 1.045 5,860,211 1.0365 -1.47%
2004-08-05 0 10.20 10.15 10.20 9.850 10.40 2,033,000 20,632,100 10.149 1.050 1.045 1.050 1.014 1.071 19,744,463 1.0450 3.71%
2004-08-04 0 9.900 9.900 9.950 9.800 10.00 1,580,000 15,646,700 9.9030 1.013 1.013 1.018 1.002 1.023 15,446,350 1.0130 -2.46%
2004-08-03 0 10.15 10.10 10.15 10.05 10.15 581,000 5,863,400 10.092 1.038 1.033 1.038 1.028 1.038 5,679,955 1.0323 1.00%
2004-08-02 0 10.05 10.05 10.10 10.00 10.20 839,000 8,436,980 10.056 1.028 1.028 1.033 1.023 1.043 8,202,207 1.0286 -0.99%
2004-07-30 0 10.15 10.15 10.20 10.15 10.55 2,108,000 21,792,150 10.338 1.038 1.038 1.043 1.038 1.079 20,608,168 1.0575 -0.98%
2004-07-29 0 10.25 10.25 10.35 10.15 10.60 1,732,000 17,787,998 10.270 1.048 1.048 1.059 1.038 1.084 16,932,328 1.0505 -2.84%
2004-07-28 0 10.55 10.50 10.55 10.45 10.70 1,512,000 15,909,000 10.522 1.079 1.074 1.079 1.069 1.094 14,781,570 1.0763 0.48%
2004-07-27 0 10.50 10.45 10.55 10.20 10.55 1,951,000 20,237,170 10.373 1.074 1.069 1.079 1.043 1.079 19,073,309 1.0610 0.48%
2004-07-26 0 10.45 10.45 10.50 10.25 10.50 922,000 9,584,390 10.395 1.069 1.069 1.074 1.048 1.074 9,013,629 1.0633 -0.48%
2004-07-23 0 10.50 10.50 10.55 10.15 10.55 2,893,600 30,158,990 10.423 1.074 1.074 1.079 1.038 1.079 28,288,327 1.0661 3.45%
2004-07-22 0 10.15 10.10 10.15 9.900 10.20 2,436,000 24,573,800 10.088 1.038 1.033 1.038 1.013 1.043 23,814,752 1.0319 0.50%
2004-07-21 0 10.10 10.10 10.15 9.700 10.20 4,075,300 40,951,504 10.049 1.033 1.033 1.038 0.992 1.043 39,840,828 1.0279 4.12%
2004-07-20 0 9.700 9.700 9.750 9.650 9.800 784,600 7,628,230 9.7224 0.992 0.992 0.997 0.987 1.002 7,670,383 0.9945 -1.52%
2004-07-19 0 9.850 9.750 9.850 9.600 9.850 696,400 6,799,920 9.7644 1.008 0.997 1.008 0.982 1.008 6,808,125 0.9988 1.55%
2004-07-16 0 9.700 9.600 9.750 9.450 9.750 849,848 8,206,064 9.6559 0.992 0.982 0.997 0.967 0.997 8,308,259 0.9877 2.65%
2004-07-15 0 9.450 9.400 9.450 9.350 9.500 925,408 8,732,544 9.4364 0.967 0.962 0.967 0.956 0.972 9,046,947 0.9652 -0.53%
2004-07-14 0 9.500 9.450 9.500 9.400 9.750 1,376,000 13,117,000 9.5327 0.972 0.967 0.972 0.962 0.997 13,452,011 0.9751 -1.55%
2004-07-13 0 9.650 9.600 9.650 9.500 9.800 1,164,028 11,218,340 9.6375 0.987 0.982 0.987 0.972 1.002 11,379,736 0.9858 -2.03%
2004-07-12 0 9.850 9.800 9.850 9.700 9.950 1,934,564 19,042,488 9.8433 1.008 1.002 1.008 0.992 1.018 18,912,628 1.0069 1.03%
2004-07-09 0 9.750 9.750 9.800 9.500 9.850 3,238,980 31,534,062 9.7358 0.997 0.997 1.002 0.972 1.008 31,664,821 0.9959 3.17%
2004-07-08 0 9.450 9.400 9.500 9.400 9.750 1,613,000 15,474,650 9.5937 0.967 0.962 0.972 0.962 0.997 15,768,963 0.9813 -3.57%
2004-07-07 0 9.800 9.750 9.800 9.600 9.850 2,455,500 23,905,975 9.7357 1.002 0.997 1.002 0.982 1.008 24,005,387 0.9959 1.03%
2004-07-06 0 9.700 9.650 9.700 9.450 9.750 2,313,600 22,300,210 9.6387 0.992 0.987 0.992 0.967 0.997 22,618,148 0.9859 3.19%
2004-07-05 0 9.400 9.350 9.400 9.300 9.450 907,000 8,511,090 9.3838 0.962 0.956 0.962 0.951 0.967 8,866,987 0.9599 0.53%
2004-07-02 0 9.350 9.350 9.400 9.100 9.400 2,494,600 23,111,030 9.2644 0.956 0.956 0.962 0.931 0.962 24,387,635 0.9477 -0.53%
2004-06-30 0 9.400 9.400 9.500 9.350 9.550 3,063,365 28,931,542 9.4444 0.962 0.962 0.972 0.956 0.977 29,947,979 0.9661 2.73%
2004-06-29 0 9.150 9.150 9.200 9.100 9.250 1,686,000 15,457,690 9.1683 0.936 0.936 0.941 0.931 0.946 16,482,624 0.9378 -1.61%
2004-06-28 0 9.300 9.250 9.300 9.200 9.450 1,781,600 16,497,010 9.2597 0.951 0.946 0.951 0.941 0.967 17,417,226 0.9472 -1.59%
2004-06-25 0 9.450 9.450 9.500 9.400 9.550 1,244,408 11,786,144 9.4713 0.967 0.967 0.972 0.962 0.977 12,165,545 0.9688 -0.53%
2004-06-24 0 9.500 9.500 9.550 9.200 9.550 1,739,000 16,415,500 9.4396 0.972 0.972 0.977 0.941 0.977 17,000,761 0.9656 4.40%
2004-06-23 0 9.100 9.000 9.100 9.000 9.150 945,000 8,572,700 9.0716 0.931 0.921 0.931 0.921 0.936 9,238,481 0.9279 -1.09%
2004-06-21 0 9.200 9.100 9.200 9.050 9.350 723,000 6,638,800 9.1823 0.941 0.931 0.941 0.926 0.956 7,068,171 0.9393 0.00%
2004-06-18 0 9.200 9.150 9.200 9.000 9.250 907,865 8,283,151 9.1238 0.941 0.936 0.941 0.921 0.946 8,875,443 0.9333 -2.65%
2004-06-17 0 9.450 9.350 9.550 9.400 9.700 678,000 6,448,400 9.5109 0.967 0.956 0.977 0.962 0.992 6,628,244 0.9729 -1.05%
2004-06-16 0 9.550 9.500 9.550 9.500 9.850 1,056,000 10,140,650 9.6029 0.977 0.972 0.977 0.972 1.008 10,323,636 0.9823 -0.52%
2004-06-15 0 9.600 9.500 9.700 9.500 9.800 1,466,098 14,176,946 9.6698 0.982 0.972 0.992 0.972 1.002 14,332,824 0.9891 1.05%
2004-06-14 0 9.500 9.400 9.550 9.250 10.15 1,997,000 19,451,800 9.7405 0.972 0.962 0.977 0.946 1.038 19,523,013 0.9964 -2.06%
2004-06-11 0 9.700 9.650 9.700 9.550 9.700 369,998 3,561,881 9.6268 0.992 0.987 0.992 0.977 0.992 3,617,164 0.9847 1.57%
2004-06-10 0 9.550 9.550 9.600 9.400 9.650 1,169,000 11,132,400 9.5230 0.977 0.977 0.982 0.962 0.987 11,428,343 0.9741 0.00%
2004-06-09 0 9.550 9.550 9.600 9.550 9.750 791,000 7,638,200 9.6564 0.977 0.977 0.982 0.977 0.997 7,732,951 0.9877 -1.04%
2004-06-08 0 9.650 9.600 9.650 9.500 9.750 1,313,000 12,656,400 9.6393 0.987 0.982 0.987 0.972 0.997 12,836,112 0.9860 1.05%
2004-06-07 0 9.550 9.550 9.600 9.200 9.600 1,004,498 9,551,942 9.5092 0.977 0.977 0.982 0.941 0.982 9,820,144 0.9727 3.80%
2004-06-04 0 9.200 9.150 9.200 9.000 9.200 795,000 7,259,450 9.1314 0.941 0.936 0.941 0.921 0.941 7,772,056 0.9340 1.10%
2004-06-03 0 9.100 8.950 9.150 8.950 9.350 1,205,000 10,968,700 9.1027 0.931 0.915 0.936 0.915 0.956 11,780,286 0.9311 -2.67%
2004-06-02 0 9.350 9.250 9.350 9.050 9.450 890,000 8,227,000 9.2438 0.956 0.946 0.956 0.926 0.967 8,700,792 0.9455 2.75%
2004-06-01 0 9.100 9.050 9.100 9.050 9.400 1,538,250 14,121,925 9.1805 0.931 0.926 0.931 0.926 0.962 15,038,194 0.9391 -3.19%
2004-05-31 0 9.400 9.300 9.400 9.250 9.400 707,000 6,594,700 9.3277 0.962 0.951 0.962 0.946 0.962 6,911,753 0.9541 0.53%
2004-05-28 0 9.350 9.250 9.350 9.100 9.550 1,667,600 15,674,650 9.3995 0.956 0.946 0.956 0.931 0.977 16,302,742 0.9615 1.63%
2004-05-27 0 9.200 9.150 9.200 9.150 9.300 672,000 6,209,350 9.2401 0.941 0.936 0.941 0.936 0.951 6,569,587 0.9452 1.10%
2004-05-25 0 9.100 8.900 9.100 8.650 9.150 1,083,000 9,616,350 8.8794 0.931 0.910 0.931 0.885 0.936 10,587,593 0.9083 2.25%
2004-05-24 0 8.900 8.850 8.950 8.750 8.900 684,000 6,047,250 8.8410 0.910 0.905 0.915 0.895 0.910 6,686,901 0.9043 0.56%
2004-05-21 0 8.850 8.800 8.850 8.600 8.850 730,000 6,338,350 8.6827 0.905 0.900 0.905 0.880 0.905 7,136,605 0.8881 2.91%
2004-05-20 0 8.600 8.500 8.650 8.350 8.750 1,102,338 9,426,189 8.5511 0.880 0.869 0.885 0.854 0.895 10,776,644 0.8747 -2.27%
2004-05-19 0 8.800 8.700 8.950 8.300 8.950 2,609,000 22,528,050 8.6347 0.900 0.890 0.915 0.849 0.915 25,506,029 0.8832 7.98%
2004-05-18 0 8.150 8.150 8.200 7.950 8.300 1,259,000 10,239,150 8.1328 0.834 0.834 0.839 0.813 0.849 12,308,199 0.8319 3.16%
2004-05-17 0 7.900 7.900 7.950 7.850 8.700 1,028,000 8,456,850 8.2265 0.808 0.808 0.813 0.803 0.890 10,049,903 0.8415 -5.39%
2004-05-14 0 8.350 8.350 8.600 8.300 8.850 1,485,000 12,640,750 8.5123 0.854 0.854 0.880 0.849 0.905 14,517,613 0.8707 -5.65%
2004-05-13 0 8.850 8.800 8.850 8.800 9.000 754,948 6,690,790 8.8626 0.905 0.900 0.905 0.900 0.921 7,380,500 0.9065 -1.67%
2004-05-12 0 9.000 8.850 9.000 8.800 9.000 2,180,080 19,431,512 8.9132 0.921 0.905 0.921 0.900 0.921 21,312,834 0.9117 1.12%
2004-05-11 0 8.900 8.900 8.950 8.800 8.950 1,224,000 10,885,900 8.8937 0.910 0.910 0.915 0.900 0.915 11,966,033 0.9097 -0.56%
2004-05-10 0 8.950 8.900 9.000 8.800 9.350 1,576,800 14,381,690 9.1208 0.915 0.910 0.921 0.900 0.956 15,415,066 0.9330 -5.79%
2004-05-07 0 9.500 9.400 9.500 9.350 9.500 814,000 7,674,150 9.4277 0.972 0.962 0.972 0.956 0.972 7,957,803 0.9644 0.53%
2004-05-06 0 9.450 9.400 9.500 9.400 9.750 2,445,000 23,321,100 9.5383 0.967 0.962 0.972 0.962 0.997 23,902,737 0.9757 -1.56%
2004-05-05 0 9.600 9.500 9.600 9.300 9.600 2,202,172 20,803,200 9.4467 0.982 0.972 0.982 0.951 0.982 21,528,809 0.9663 -1.54%
2004-05-04 0 9.750 9.700 9.750 9.550 9.800 656,511 6,373,678 9.7084 0.997 0.992 0.997 0.977 1.002 6,418,164 0.9931 2.09%
2004-05-03 0 9.550 9.500 9.550 9.450 9.550 313,818 2,981,729 9.5015 0.977 0.972 0.977 0.967 0.977 3,067,938 0.9719 0.53%
2004-04-30 0 9.500 9.450 9.500 9.300 9.500 1,877,000 17,684,000 9.4214 0.972 0.967 0.972 0.951 0.972 18,349,872 0.9637 2.15%
2004-04-29 0 9.300 9.250 9.300 9.150 9.450 1,529,000 14,180,880 9.2746 0.951 0.946 0.951 0.936 0.967 14,947,765 0.9487 -1.06%
2004-04-28 0 9.400 9.300 9.400 9.350 9.600 643,500 6,085,300 9.4566 0.962 0.951 0.962 0.956 0.982 6,290,966 0.9673 -1.05%
2004-04-27 0 9.500 9.450 9.500 9.400 9.500 906,135 8,567,142 9.4546 0.972 0.967 0.972 0.962 0.972 8,858,530 0.9671 0.53%
2004-04-26 0 9.450 9.400 9.450 9.300 9.500 810,000 7,587,150 9.3669 0.967 0.962 0.967 0.951 0.972 7,918,698 0.9581 -2.58%
2004-04-23 0 9.700 9.650 9.700 9.450 9.700 1,482,000 14,160,950 9.5553 0.992 0.987 0.992 0.967 0.992 14,488,285 0.9774 3.19%
2004-04-22 0 9.400 9.350 9.400 9.300 9.650 1,444,000 13,654,490 9.4560 0.962 0.956 0.962 0.951 0.987 14,116,790 0.9673 -2.59%
2004-04-21 0 9.650 9.600 9.650 9.600 9.750 958,000 9,270,025 9.6764 0.987 0.982 0.987 0.982 0.997 9,365,571 0.9898 -1.53%
2004-04-20 0 9.800 9.750 9.850 9.750 10.00 635,000 6,273,700 9.8798 1.002 0.997 1.008 0.997 1.023 6,207,868 1.0106 -1.51%
2004-04-19 0 9.950 9.850 9.950 9.500 9.950 992,000 9,686,400 9.7645 1.018 1.008 1.018 0.972 1.018 9,697,961 0.9988 -0.50%
2004-04-16 0 10.00 9.900 10.10 9.800 10.15 1,375,094 13,626,649 9.9096 1.023 1.013 1.033 1.002 1.038 13,443,154 1.0136 -1.96%
2004-04-15 0 10.20 10.15 10.20 9.800 10.20 4,632,470 46,186,750 9.9702 1.043 1.038 1.043 1.002 1.043 45,287,817 1.0198 0.99%
2004-04-14 0 10.10 10.15 10.25 10.05 10.50 1,694,000 17,489,050 10.324 1.033 1.038 1.048 1.028 1.074 16,560,833 1.0560 -4.72%
2004-04-13 0 10.60 10.55 10.60 10.50 10.70 1,628,543 17,279,638 10.610 1.084 1.079 1.084 1.074 1.094 15,920,914 1.0853 2.91%
2004-04-08 0 10.30 10.25 10.30 10.25 10.35 643,000 6,632,050 10.314 1.054 1.048 1.054 1.048 1.059 6,286,078 1.0550 0.00%
2004-04-07 0 10.30 10.25 10.30 10.25 10.40 912,938 9,337,919 10.228 1.054 1.048 1.054 1.048 1.064 8,925,038 1.0463 0.00%
2004-04-06 0 10.30 10.25 10.30 10.15 10.30 930,000 9,506,700 10.222 1.054 1.048 1.054 1.038 1.054 9,091,839 1.0456 1.98%
2004-04-02 0 10.10 10.05 10.10 9.850 10.10 1,004,000 10,034,450 9.9945 1.033 1.028 1.033 1.008 1.033 9,815,275 1.0223 1.51%
2004-04-01 0 9.950 9.950 10.00 9.800 9.950 850,000 8,384,550 9.8642 1.018 1.018 1.023 1.002 1.018 8,309,745 1.0090 2.05%
2004-03-31 0 9.750 9.750 9.800 9.650 9.900 1,060,500 10,381,988 9.7897 0.997 0.997 1.002 0.987 1.013 10,367,629 1.0014 -2.01%
2004-03-30 0 9.950 9.850 9.950 9.550 9.950 2,141,258 21,002,625 9.8085 1.018 1.008 1.018 0.977 1.018 20,933,304 1.0033 4.19%
2004-03-29 0 9.550 9.500 9.550 9.350 9.600 842,000 8,015,572 9.5197 0.977 0.972 0.977 0.956 0.982 8,231,536 0.9738 0.00%
2004-03-26 0 9.550 9.550 9.600 9.550 9.750 809,000 7,788,550 9.6274 0.977 0.977 0.982 0.977 0.997 7,908,922 0.9848 0.00%
2004-03-25 0 9.550 9.500 9.550 9.500 9.550 1,410,000 13,396,100 9.5008 0.977 0.972 0.977 0.972 0.977 13,784,401 0.9718 -0.52%
2004-03-24 0 9.600 9.550 9.600 9.350 9.600 1,342,000 12,670,400 9.4414 0.982 0.977 0.982 0.956 0.982 13,119,621 0.9658 1.05%
2004-03-23 0 9.500 9.500 9.550 9.250 9.550 867,000 8,180,250 9.4351 0.972 0.972 0.977 0.946 0.977 8,475,940 0.9651 -0.52%
2004-03-22 0 9.550 9.500 9.550 9.400 9.700 653,000 6,230,050 9.5407 0.977 0.972 0.977 0.962 0.992 6,383,839 0.9759 -2.05%
2004-03-19 0 9.750 9.700 9.750 9.700 9.800 1,002,000 9,782,350 9.7628 0.997 0.992 0.997 0.992 1.002 9,795,723 0.9986 0.52%
2004-03-18 0 9.700 9.650 9.700 9.600 9.900 1,092,000 10,632,600 9.7368 0.992 0.987 0.992 0.982 1.013 10,675,578 0.9960 -2.02%
2004-03-17 0 9.900 9.800 9.900 9.650 9.900 1,094,000 10,719,550 9.7985 1.013 1.002 1.013 0.987 1.013 10,695,131 1.0023 2.59%
2004-03-16 0 9.650 9.500 9.650 9.350 9.650 870,000 8,258,250 9.4922 0.987 0.972 0.987 0.956 0.987 8,505,268 0.9710 0.52%
2004-03-15 0 9.600 9.550 9.600 9.550 9.950 2,228,309 21,616,853 9.7010 0.982 0.977 0.982 0.977 1.018 21,784,329 0.9923 -2.54%
2004-03-12 0 9.850 9.750 9.850 9.300 9.850 2,404,677 22,829,369 9.4937 1.008 0.997 1.008 0.951 1.008 23,508,533 0.9711 1.55%
2004-03-11 0 9.700 9.700 9.750 9.650 9.900 1,675,884 16,375,507 9.7713 0.992 0.992 0.997 0.987 1.013 16,383,728 0.9995 -3.48%
2004-03-10 0 10.05 10.00 10.05 9.950 10.45 3,422,000 34,489,150 10.079 1.028 1.023 1.028 1.018 1.069 33,454,056 1.0309 -5.19%
2004-03-09 0 10.60 10.55 10.60 10.55 10.75 2,090,000 22,450,657 10.742 1.084 1.079 1.084 1.079 1.100 20,432,197 1.0988 -2.30%
2004-03-08 0 10.85 10.80 10.85 10.60 11.05 1,578,000 17,175,410 10.884 1.110 1.105 1.110 1.084 1.130 15,426,797 1.1133 2.36%
2004-03-05 0 10.60 10.55 10.65 10.60 10.75 1,077,181 11,459,023 10.638 1.084 1.079 1.089 1.084 1.100 10,530,705 1.0882 -1.85%
2004-03-04 0 10.80 10.70 10.80 10.70 10.90 1,377,338 14,866,033 10.793 1.105 1.094 1.105 1.094 1.115 13,465,091 1.1040 1.41%
2004-03-03 0 10.65 10.55 10.65 10.50 10.80 2,502,000 26,891,198 10.748 1.089 1.079 1.089 1.074 1.105 24,459,979 1.0994 -1.84%
2004-03-02 0 10.85 10.80 10.85 10.80 11.15 1,368,000 15,044,400 10.997 1.110 1.105 1.110 1.105 1.141 13,373,801 1.1249 -1.81%
2004-03-01 0 11.05 10.95 11.05 10.95 11.25 1,383,000 15,342,570 11.094 1.130 1.120 1.130 1.120 1.151 13,520,444 1.1348 1.84%
2004-02-27 0 10.85 10.85 10.90 10.50 10.90 1,223,203 13,205,812 10.796 1.110 1.110 1.115 1.074 1.115 11,958,241 1.1043 3.33%
2004-02-26 0 10.50 10.50 10.55 10.50 10.70 755,434 8,013,492 10.608 1.074 1.074 1.079 1.074 1.094 7,385,252 1.0851 0.00%
2004-02-25 0 10.50 10.45 10.55 10.40 10.70 1,013,200 10,668,150 10.529 1.074 1.069 1.079 1.064 1.094 9,905,216 1.0770 -0.94%
2004-02-24 0 10.60 10.60 10.65 10.55 10.95 1,737,500 18,628,650 10.722 1.084 1.084 1.089 1.079 1.120 16,986,096 1.0967 -1.85%
2004-02-23 0 10.80 10.80 10.85 10.65 10.90 760,169 8,187,041 10.770 1.105 1.105 1.110 1.089 1.115 7,431,542 1.1017 -2.70%
2004-02-20 0 11.10 11.10 11.20 11.05 11.35 357,667 3,995,585 11.171 1.135 1.135 1.146 1.130 1.161 3,496,614 1.1427 -2.20%
2004-02-19 0 11.35 11.30 11.35 11.25 11.50 1,932,169 21,993,143 11.383 1.161 1.156 1.161 1.151 1.176 18,889,214 1.1643 0.00%
2004-02-18 0 11.35 11.30 11.40 11.20 11.35 1,152,000 13,007,350 11.291 1.161 1.156 1.166 1.146 1.161 11,262,149 1.1550 1.34%
2004-02-17 0 11.20 11.15 11.20 10.95 11.30 1,373,538 15,312,608 11.148 1.146 1.141 1.146 1.120 1.156 13,427,942 1.1404 1.36%
2004-02-16 0 11.05 11.00 11.05 10.85 11.10 1,846,000 20,319,450 11.007 1.130 1.125 1.130 1.110 1.135 18,046,811 1.1259 1.38%
2004-02-13 0 10.90 10.85 10.90 10.80 11.05 758,087 8,245,194 10.876 1.115 1.110 1.115 1.105 1.130 7,411,188 1.1125 0.00%
2004-02-12 0 10.90 10.90 11.00 10.75 11.00 1,121,000 12,138,450 10.828 1.115 1.115 1.125 1.100 1.125 10,959,087 1.1076 1.40%
2004-02-11 0 10.75 10.70 10.75 10.65 11.00 795,907 8,600,356 10.806 1.100 1.094 1.100 1.089 1.125 7,780,923 1.1053 0.47%
2004-02-10 0 10.70 10.60 10.70 10.55 10.90 2,252,101 24,284,911 10.783 1.094 1.084 1.094 1.079 1.115 22,016,924 1.1030 -1.38%
2004-02-09 0 10.85 10.85 10.90 10.55 10.90 1,301,000 14,073,600 10.818 1.110 1.110 1.115 1.079 1.115 12,718,798 1.1065 2.84%
2004-02-06 0 10.55 10.55 10.65 10.35 10.60 1,646,400 17,291,560 10.503 1.079 1.079 1.089 1.059 1.084 16,095,487 1.0743 3.94%
2004-02-05 0 10.15 10.10 10.25 10.05 10.30 1,304,000 13,229,800 10.146 1.038 1.033 1.048 1.028 1.054 12,748,126 1.0378 -0.98%
2004-02-04 0 10.25 10.25 10.30 10.25 10.50 1,523,000 15,811,402 10.382 1.048 1.048 1.054 1.048 1.074 14,889,108 1.0619 -2.38%
2004-02-03 0 10.50 10.50 10.55 10.40 10.75 2,656,000 28,087,680 10.575 1.074 1.074 1.079 1.064 1.100 25,965,509 1.0817 0.00%
2004-02-02 0 10.50 10.55 10.60 10.50 11.00 959,000 10,205,800 10.642 1.074 1.079 1.084 1.074 1.125 9,375,348 1.0886 -6.25%
2004-01-30 0 11.20 11.15 11.20 11.05 11.20 1,154,619 12,857,428 11.136 1.146 1.141 1.146 1.130 1.146 11,287,752 1.1391 1.36%
2004-01-29 0 11.05 11.00 11.05 11.00 11.40 3,074,135 34,356,112 11.176 1.130 1.125 1.130 1.125 1.166 30,053,268 1.1432 -3.91%
2004-01-28 0 11.50 11.40 11.50 11.45 11.65 1,679,600 19,327,434 11.507 1.176 1.166 1.176 1.171 1.192 16,420,056 1.1771 -2.13%
2004-01-27 0 11.75 11.70 11.75 11.40 11.80 2,814,000 32,688,300 11.616 1.202 1.197 1.202 1.166 1.207 27,510,144 1.1882 1.29%
2004-01-26 0 11.60 11.60 11.65 11.00 11.80 3,832,111 44,502,451 11.613 1.187 1.187 1.192 1.125 1.207 37,463,371 1.1879 3.11%
2004-01-21 0 11.25 11.20 11.30 11.20 11.55 1,763,600 19,872,260 11.268 1.151 1.146 1.156 1.146 1.181 17,241,255 1.1526 -2.60%
2004-01-20 0 11.55 11.55 11.60 11.20 11.60 2,119,000 24,171,650 11.407 1.181 1.181 1.187 1.146 1.187 20,715,706 1.1668 2.21%
2004-01-19 0 11.30 11.25 11.30 11.15 11.40 3,191,000 35,994,511 11.280 1.156 1.151 1.156 1.141 1.166 31,195,760 1.1538 3.20%
2004-01-16 0 10.95 10.90 10.95 10.80 11.15 3,668,000 40,237,450 10.970 1.120 1.115 1.120 1.105 1.141 35,858,994 1.1221 1.39%
2004-01-15 0 10.80 10.70 10.80 10.30 10.80 3,999,369 42,584,545 10.648 1.105 1.094 1.105 1.054 1.105 39,098,514 1.0892 5.88%
2004-01-14 0 10.20 10.20 10.25 10.10 10.40 1,314,499 13,431,374 10.218 1.043 1.043 1.048 1.033 1.064 12,850,767 1.0452 0.99%
2004-01-13 0 10.10 10.10 10.15 9.950 10.40 2,519,670 25,475,661 10.111 1.033 1.033 1.038 1.018 1.064 24,632,724 1.0342 -1.46%
2004-01-12 0 10.25 10.25 10.30 9.850 10.30 2,860,118 29,006,591 10.142 1.048 1.048 1.054 1.008 1.054 27,961,002 1.0374 3.54%
2004-01-09 0 9.900 9.900 10.00 9.800 10.00 2,328,342 23,070,517 9.9086 1.013 1.013 1.023 1.002 1.023 22,762,269 1.0135 0.51%
2004-01-08 0 9.850 9.800 9.850 9.800 10.05 1,462,838 14,514,079 9.9219 1.008 1.002 1.008 1.002 1.028 14,300,954 1.0149 -1.50%
2004-01-07 0 10.00 9.950 10.00 9.950 10.20 3,608,000 36,354,986 10.076 1.023 1.018 1.023 1.018 1.043 35,272,424 1.0307 -1.48%
2004-01-06 0 10.15 10.10 10.15 9.800 10.15 3,584,807 35,968,934 10.034 1.038 1.033 1.038 1.002 1.038 35,045,685 1.0263 3.05%
2004-01-05 0 9.850 9.850 9.900 9.450 9.850 2,697,101 26,133,554 9.6895 1.008 1.008 1.013 0.967 1.008 26,367,320 0.9911 3.14%
2004-01-02 0 9.550 9.500 9.550 9.400 9.550 3,520,000 33,284,150 9.4557 0.977 0.972 0.977 0.962 0.977 34,412,121 0.9672 2.14%
2003-12-31 0 9.350 9.350 9.400 9.200 9.400 583,000 5,419,300 9.2955 0.956 0.956 0.962 0.941 0.962 5,699,507 0.9508 1.08%
2003-12-30 0 9.250 9.250 9.300 9.150 9.250 1,560,000 14,399,697 9.2306 0.946 0.946 0.951 0.936 0.946 15,250,826 0.9442 1.93%
2003-12-29 0 9.100 9.050 9.100 9.000 9.150 692,400 6,278,280 9.0674 0.928 0.923 0.928 0.918 0.933 6,787,668 0.9250 -0.55%
2003-12-24 0 9.150 9.100 9.150 9.050 9.150 790,000 7,164,250 9.0687 0.933 0.928 0.933 0.923 0.933 7,744,451 0.9251 1.10%
2003-12-23 0 9.050 9.050 9.100 9.050 9.200 1,460,200 13,327,130 9.1269 0.923 0.923 0.928 0.923 0.938 14,314,490 0.9310 -1.63%
2003-12-22 0 9.200 9.200 9.250 8.950 9.250 2,084,000 18,970,800 9.1031 0.938 0.938 0.944 0.913 0.944 20,429,665 0.9286 2.22%
2003-12-19 0 9.000 8.950 9.000 8.750 9.000 1,314,000 11,677,400 8.8869 0.918 0.913 0.918 0.893 0.918 12,881,276 0.9065 3.45%
2003-12-18 0 8.700 8.650 8.700 8.650 8.900 1,423,000 12,464,950 8.7596 0.887 0.882 0.887 0.882 0.908 13,949,814 0.8936 -1.69%
2003-12-17 0 8.850 8.800 8.850 8.750 9.200 3,178,000 28,313,585 8.9092 0.903 0.898 0.903 0.893 0.938 31,154,259 0.9088 -2.21%
2003-12-16 0 9.050 9.000 9.050 9.050 9.350 1,314,000 12,061,050 9.1789 0.923 0.918 0.923 0.923 0.954 12,881,276 0.9363 -3.21%
2003-12-15 0 9.350 9.350 9.400 9.350 9.600 1,863,000 17,756,700 9.5312 0.954 0.954 0.959 0.954 0.979 18,263,179 0.9723 -1.06%
2003-12-12 0 9.450 9.400 9.450 9.400 9.500 2,399,100 22,641,220 9.4374 0.964 0.959 0.964 0.959 0.969 23,518,623 0.9627 1.07%
2003-12-11 0 9.350 9.350 9.400 9.300 9.450 2,760,517 25,918,734 9.3891 0.954 0.954 0.959 0.949 0.964 27,061,630 0.9578 0.54%
2003-12-10 0 9.300 9.300 9.400 9.250 9.400 890,000 8,316,250 9.3441 0.949 0.949 0.959 0.944 0.959 8,724,761 0.9532 0.54%
2003-12-09 0 9.250 9.250 9.300 9.150 9.300 1,015,000 9,422,900 9.2836 0.944 0.944 0.949 0.933 0.949 9,950,149 0.9470 1.65%
2003-12-08 0 9.100 9.050 9.100 9.000 9.200 446,600 4,069,790 9.1128 0.928 0.923 0.928 0.918 0.938 4,378,065 0.9296 -1.09%
2003-12-05 0 9.200 9.200 9.300 9.200 9.350 947,150 8,797,122 9.2880 0.938 0.938 0.949 0.938 0.954 9,285,008 0.9475 -1.60%
2003-12-04 0 9.350 9.300 9.350 9.300 9.400 538,000 5,025,200 9.3405 0.954 0.949 0.954 0.949 0.959 5,274,069 0.9528 0.54%
2003-12-03 0 9.300 9.300 9.400 9.200 9.550 2,754,000 25,925,700 9.4138 0.949 0.949 0.959 0.938 0.974 26,997,744 0.9603 1.09%
2003-12-02 0 9.200 9.200 9.250 9.150 9.500 1,330,000 12,302,350 9.2499 0.938 0.938 0.944 0.933 0.969 13,038,126 0.9436 -2.13%
2003-12-01 0 9.400 9.300 9.400 9.100 9.400 2,469,109 22,982,351 9.3080 0.959 0.949 0.959 0.928 0.959 24,204,928 0.9495 3.30%
2003-11-28 0 9.100 9.050 9.100 8.850 9.150 3,509,678 31,588,068 9.0003 0.928 0.923 0.928 0.903 0.933 34,405,732 0.9181 4.00%
2003-11-27 0 8.750 8.700 8.800 8.650 8.800 1,918,167 16,779,661 8.7478 0.893 0.887 0.898 0.882 0.898 18,803,987 0.8923 1.16%
2003-11-26 0 8.650 8.600 8.650 8.400 8.650 2,131,000 18,208,950 8.5448 0.882 0.877 0.882 0.857 0.882 20,890,411 0.8716 2.98%
2003-11-25 0 8.400 8.350 8.450 8.300 8.550 981,000 8,287,650 8.4482 0.857 0.852 0.862 0.847 0.872 9,616,843 0.8618 0.60%
2003-11-24 0 8.350 8.350 8.400 8.250 8.450 404,000 3,368,050 8.3368 0.852 0.852 0.857 0.842 0.862 3,960,453 0.8504 -0.60%
2003-11-21 0 8.400 8.350 8.400 8.050 8.450 1,130,000 9,388,750 8.3086 0.857 0.852 0.857 0.821 0.862 11,077,506 0.8476 1.20%
2003-11-20 0 8.300 8.300 8.350 8.300 8.450 385,000 3,220,950 8.3661 0.847 0.847 0.852 0.847 0.862 3,774,194 0.8534 -1.19%
2003-11-19 0 8.400 8.350 8.400 8.250 8.500 1,618,000 13,481,800 8.3324 0.857 0.852 0.857 0.842 0.867 15,861,419 0.8500 -2.33%
2003-11-18 0 8.600 8.550 8.600 8.400 8.600 1,031,000 8,813,000 8.5480 0.877 0.872 0.877 0.857 0.877 10,106,998 0.8720 0.00%
2003-11-17 0 8.600 8.500 8.600 8.450 8.900 1,650,000 14,095,100 8.5425 0.877 0.867 0.877 0.862 0.908 16,175,119 0.8714 -4.44%
2003-11-14 0 9.000 8.950 9.000 8.850 9.000 1,183,169 10,510,234 8.8831 0.918 0.913 0.918 0.903 0.918 11,598,727 0.9062 1.69%
2003-11-13 0 8.850 8.750 8.850 8.700 8.900 2,548,600 22,383,600 8.7827 0.903 0.893 0.903 0.887 0.908 24,984,186 0.8959 1.72%
2003-11-12 0 8.700 8.700 8.750 8.650 8.850 748,552 6,525,630 8.7177 0.887 0.887 0.893 0.882 0.903 7,338,132 0.8893 -1.14%
2003-11-11 0 8.800 8.800 8.850 8.700 8.850 464,000 4,086,488 8.8071 0.898 0.898 0.903 0.887 0.903 4,548,639 0.8984 -1.12%
2003-11-10 0 8.900 8.850 8.900 8.800 9.150 1,162,000 10,395,550 8.9463 0.908 0.903 0.908 0.898 0.933 11,391,205 0.9126 2.30%
2003-11-07 0 8.700 8.700 8.750 8.700 8.850 1,405,000 12,319,450 8.7683 0.887 0.887 0.893 0.887 0.903 13,773,359 0.8944 0.58%
2003-11-06 0 8.650 8.650 8.700 8.600 9.300 2,912,000 25,806,000 8.8620 0.882 0.882 0.887 0.877 0.949 28,546,634 0.9040 -4.95%
2003-11-05 0 9.100 9.100 9.150 9.050 9.350 1,638,000 15,010,504 9.1639 0.928 0.928 0.933 0.923 0.954 16,057,481 0.9348 -1.62%
2003-11-04 0 9.250 9.150 9.350 9.100 9.400 3,782,400 34,924,723 9.2335 0.944 0.933 0.954 0.928 0.959 37,079,254 0.9419 -0.54%
2003-11-03 0 9.300 9.250 9.300 9.250 9.500 1,491,000 13,942,819 9.3513 0.949 0.944 0.949 0.944 0.969 14,616,425 0.9539 0.00%
2003-10-31 0 9.300 9.250 9.400 9.250 9.400 2,288,000 21,409,350 9.3572 0.949 0.944 0.959 0.944 0.959 22,429,498 0.9545 -1.06%
2003-10-30 0 9.400 9.350 9.450 9.300 9.550 1,208,000 11,450,618 9.4790 0.959 0.954 0.964 0.949 0.974 11,842,147 0.9669 -1.57%
2003-10-29 0 9.550 9.500 9.600 9.500 10.00 816,600 7,947,220 9.7321 0.974 0.969 0.979 0.969 1.020 8,005,213 0.9928 -1.55%
2003-10-28 0 9.700 9.700 9.750 9.550 9.750 1,166,000 11,272,450 9.6676 0.989 0.989 0.995 0.974 0.995 11,430,417 0.9862 2.11%
2003-10-27 0 9.500 9.400 9.500 9.300 9.550 1,628,000 15,309,300 9.4037 0.969 0.959 0.969 0.949 0.974 15,959,450 0.9593 0.00%
2003-10-24 0 9.500 9.400 9.500 9.000 9.500 1,390,400 12,933,380 9.3019 0.969 0.959 0.969 0.918 0.969 13,630,233 0.9489 0.00%
2003-10-23 0 9.500 9.400 9.500 9.400 9.700 1,426,300 13,553,460 9.5025 0.969 0.959 0.969 0.959 0.989 13,982,165 0.9693 -3.55%
2003-10-22 0 9.850 9.850 9.900 9.850 10.00 2,209,698 21,879,708 9.9017 1.005 1.005 1.010 1.005 1.020 21,661,895 1.0101 -1.50%
2003-10-21 0 10.00 10.00 10.05 9.650 10.05 3,617,744 35,961,974 9.9404 1.020 1.020 1.025 0.984 1.025 35,465,114 1.0140 3.63%
2003-10-20 0 9.650 9.650 9.750 9.600 9.800 1,863,169 18,131,922 9.7318 0.984 0.984 0.995 0.979 1.000 18,264,836 0.9927 0.00%
2003-10-17 0 9.650 9.650 9.700 9.350 9.750 1,977,509 18,874,683 9.5447 0.984 0.984 0.989 0.954 0.995 19,385,723 0.9736 1.58%
2003-10-16 0 9.500 9.450 9.500 9.400 9.600 779,800 7,387,600 9.4737 0.969 0.964 0.969 0.959 0.979 7,644,459 0.9664 0.00%
2003-10-15 0 9.500 9.500 9.600 9.450 9.650 3,587,591 34,270,062 9.5524 0.969 0.969 0.979 0.964 0.984 35,169,521 0.9744 0.53%
2003-10-14 0 9.450 9.450 9.550 9.450 9.900 3,182,505 30,695,877 9.6452 0.964 0.964 0.974 0.964 1.010 31,198,422 0.9839 -2.07%
2003-10-13 0 9.650 9.600 9.650 9.200 9.700 6,387,104 61,176,117 9.5781 0.984 0.979 0.984 0.938 0.989 62,613,433 0.9770 6.04%
2003-10-10 0 9.100 9.100 9.150 8.950 9.150 3,038,600 27,536,620 9.0623 0.928 0.928 0.933 0.913 0.933 29,787,706 0.9244 1.68%
2003-10-09 0 8.950 8.950 9.000 8.950 9.200 2,630,000 23,774,355 9.0397 0.913 0.913 0.918 0.913 0.938 25,782,159 0.9221 -0.56%
2003-10-08 0 9.000 8.950 9.000 8.850 9.300 1,866,200 16,991,980 9.1051 0.918 0.913 0.918 0.903 0.949 18,294,549 0.9288 -1.64%
2003-10-07 0 9.150 9.150 9.200 9.100 9.450 1,869,077 17,204,207 9.2047 0.933 0.933 0.938 0.928 0.964 18,322,753 0.9390 -3.17%
2003-10-06 0 9.450 9.450 9.500 9.450 9.750 3,107,018 29,671,067 9.5497 0.964 0.964 0.969 0.964 0.995 30,458,415 0.9742 -1.05%
2003-10-03 0 9.550 9.550 9.600 9.300 9.600 3,788,882 36,090,522 9.5254 0.974 0.974 0.979 0.949 0.979 37,142,798 0.9717 2.69%
2003-10-02 0 9.300 9.300 9.350 8.750 9.350 4,742,000 42,983,486 9.0644 0.949 0.949 0.954 0.893 0.954 46,486,311 0.9246 6.29%
2003-09-30 0 8.750 8.700 8.750 8.700 8.900 3,182,000 28,013,400 8.8037 0.893 0.887 0.893 0.887 0.908 31,193,471 0.8981 0.00%
2003-09-29 0 8.750 8.700 8.750 8.400 8.750 2,204,698 18,865,828 8.5571 0.893 0.887 0.893 0.857 0.893 21,612,880 0.8729 2.34%
2003-09-26 0 8.550 8.550 8.600 8.500 8.600 2,079,000 17,729,450 8.5279 0.872 0.872 0.877 0.867 0.877 20,380,650 0.8699 0.59%
2003-09-25 0 8.500 8.500 8.550 8.150 8.650 2,987,600 25,278,220 8.4610 0.867 0.867 0.872 0.831 0.882 29,287,748 0.8631 1.19%
2003-09-24 0 8.400 8.350 8.400 8.000 8.400 2,086,837 17,131,162 8.2092 0.857 0.852 0.857 0.816 0.857 20,457,476 0.8374 5.00%
2003-09-23 0 8.000 8.000 8.050 7.900 8.000 1,002,000 7,994,200 7.9782 0.816 0.816 0.821 0.806 0.816 9,822,708 0.8138 0.63%
2003-09-22 0 7.950 7.900 7.950 7.850 7.950 700,000 5,534,500 7.9064 0.811 0.806 0.811 0.801 0.811 6,862,172 0.8065 0.63%
2003-09-19 0 7.900 7.900 7.950 7.900 8.000 3,266,200 26,046,520 7.9746 0.806 0.806 0.811 0.806 0.816 32,018,892 0.8135 -1.25%
2003-09-18 0 8.000 8.000 8.050 7.800 8.050 2,493,000 19,848,850 7.9618 0.816 0.816 0.821 0.796 0.821 24,439,134 0.8122 0.00%
2003-09-17 0 8.000 8.050 8.100 7.800 8.100 4,956,471 39,636,994 7.9970 0.816 0.821 0.826 0.796 0.826 48,588,792 0.8158 3.90%
2003-09-16 0 7.700 7.700 7.750 7.600 7.800 2,006,810 15,500,028 7.7237 0.785 0.785 0.791 0.775 0.796 19,672,964 0.7879 -0.65%
2003-09-15 0 7.750 7.700 7.750 7.500 7.750 1,593,000 12,201,200 7.6593 0.791 0.785 0.791 0.765 0.791 15,616,342 0.7813 1.97%
2003-09-11 0 7.600 7.500 7.600 7.450 7.650 2,954,389 22,235,706 7.5263 0.775 0.765 0.775 0.760 0.780 28,962,177 0.7677 1.33%
2003-09-10 0 7.500 7.450 7.500 7.400 7.650 4,082,677 30,540,392 7.4805 0.765 0.760 0.765 0.755 0.780 40,022,900 0.7631 -1.96%
2003-09-09 0 7.650 7.600 7.700 7.600 7.750 1,226,000 9,396,300 7.6642 0.780 0.775 0.785 0.775 0.791 12,018,603 0.7818 0.00%
2003-09-08 0 7.650 7.650 7.700 7.600 7.800 1,436,200 11,009,640 7.6658 0.780 0.780 0.785 0.775 0.796 14,079,215 0.7820 -0.65%
2003-09-05 0 7.700 7.650 7.700 7.550 7.750 2,996,000 22,847,750 7.6261 0.785 0.780 0.785 0.770 0.791 29,370,094 0.7779 -0.65%
2003-09-04 0 7.750 7.700 7.800 7.400 8.050 4,401,164 33,906,228 7.7039 0.791 0.785 0.796 0.755 0.821 43,145,061 0.7859 -3.13%
2003-09-03 0 8.000 7.950 8.000 7.800 8.000 1,730,000 13,722,250 7.9319 0.816 0.811 0.816 0.796 0.816 16,959,367 0.8091 3.90%
2003-09-02 0 7.700 7.700 7.750 7.650 7.750 808,000 6,208,600 7.6839 0.785 0.785 0.791 0.780 0.791 7,920,907 0.7838 0.00%
2003-09-01 0 7.700 7.700 7.800 7.450 7.750 5,303,086 40,466,234 7.6307 0.785 0.785 0.796 0.760 0.791 51,986,694 0.7784 4.76%
2003-08-29 0 7.350 7.350 7.400 7.300 7.400 1,277,772 9,411,471 7.3655 0.750 0.750 0.755 0.745 0.755 12,526,130 0.7513 1.38%
2003-08-28 0 7.250 7.300 7.350 7.250 7.400 1,149,738 8,395,740 7.3023 0.740 0.745 0.750 0.740 0.755 11,270,999 0.7449 1.40%
2003-08-27 0 7.150 7.150 7.200 7.150 7.300 784,000 5,662,900 7.2231 0.729 0.729 0.734 0.729 0.745 7,685,632 0.7368 -0.69%
2003-08-26 0 7.200 7.200 7.250 7.150 7.200 349,823 2,509,270 7.1730 0.734 0.734 0.740 0.729 0.734 3,429,351 0.7317 0.00%
2003-08-25 0 7.200 7.150 7.250 7.150 7.300 1,227,704 8,872,548 7.2269 0.734 0.729 0.740 0.729 0.745 12,035,308 0.7372 -0.69%
2003-08-22 0 7.250 7.250 7.300 7.100 7.300 2,645,000 19,084,946 7.2155 0.740 0.740 0.745 0.724 0.745 25,929,205 0.7360 2.84%
2003-08-21 0 7.050 7.050 7.100 6.850 7.100 3,304,445 23,153,846 7.0069 0.719 0.719 0.724 0.699 0.724 32,393,812 0.7148 2.17%
2003-08-20 0 6.900 6.850 6.900 6.800 7.150 6,623,600 45,707,740 6.9007 0.704 0.699 0.704 0.694 0.729 64,931,828 0.7039 -2.82%
2003-08-19 0 7.100 7.100 7.150 7.100 7.200 2,047,811 14,582,494 7.1210 0.724 0.724 0.729 0.724 0.734 20,074,901 0.7264 -0.70%
2003-08-18 0 7.150 7.100 7.150 7.050 7.150 2,675,000 18,933,100 7.0778 0.729 0.724 0.729 0.719 0.729 26,223,298 0.7220 0.70%
2003-08-15 0 7.100 7.100 7.200 7.050 7.200 2,589,000 18,327,540 7.0790 0.724 0.724 0.734 0.719 0.734 25,380,232 0.7221 0.00%
2003-08-14 0 7.100 7.050 7.100 7.050 7.300 1,379,938 9,804,485 7.1050 0.724 0.719 0.724 0.719 0.745 13,527,673 0.7248 -2.07%
2003-08-13 0 7.250 7.150 7.250 7.050 7.350 4,236,402 30,493,555 7.1980 0.740 0.729 0.740 0.719 0.750 41,529,882 0.7343 4.32%
2003-08-12 0 7.000 6.900 7.000 6.850 7.000 1,244,881 8,618,141 6.9229 0.709 0.699 0.709 0.694 0.709 12,291,492 0.7011 1.45%
2003-08-11 0 6.900 6.900 6.950 6.750 6.950 1,346,670 9,292,123 6.9001 0.699 0.699 0.704 0.684 0.704 13,296,519 0.6988 2.22%
2003-08-08 0 6.750 6.750 6.800 6.650 6.850 2,235,000 15,169,750 6.7874 0.684 0.684 0.689 0.674 0.694 22,067,559 0.6874 0.75%
2003-08-07 0 6.700 6.700 6.750 6.600 6.800 4,126,000 27,594,100 6.6879 0.679 0.679 0.684 0.668 0.689 40,738,590 0.6773 0.00%
2003-08-06 0 6.700 6.700 6.750 6.700 7.000 2,943,000 20,119,050 6.8362 0.679 0.679 0.684 0.679 0.709 29,058,088 0.6924 -4.96%
2003-08-05 0 7.050 7.050 7.100 7.050 7.200 926,000 6,582,250 7.1083 0.714 0.714 0.719 0.714 0.729 9,142,980 0.7199 -2.76%
2003-08-04 0 7.250 7.150 7.250 7.050 7.300 1,537,000 11,012,350 7.1648 0.734 0.724 0.734 0.714 0.739 15,175,766 0.7257 0.69%
2003-08-01 0 7.200 7.100 7.250 7.100 7.300 1,744,498 12,598,326 7.2217 0.729 0.719 0.734 0.719 0.739 17,224,525 0.7314 2.13%
2003-07-31 0 7.050 7.000 7.100 7.000 7.100 1,041,600 7,336,850 7.0438 0.714 0.709 0.719 0.709 0.719 10,284,371 0.7134 -0.70%
2003-07-30 0 7.100 7.050 7.100 7.000 7.200 1,401,363 9,858,855 7.0352 0.719 0.714 0.719 0.709 0.729 13,836,537 0.7125 -1.39%
2003-07-29 0 7.200 7.100 7.200 7.100 7.200 66,000 472,250 7.1553 0.729 0.719 0.729 0.719 0.729 651,659 0.7247 -0.69%
2003-07-28 0 7.250 7.200 7.300 7.000 7.300 1,533,498 11,050,764 7.2062 0.734 0.729 0.739 0.709 0.739 15,141,189 0.7298 2.84%
2003-07-25 0 7.050 7.000 7.100 6.900 7.100 1,392,784 9,789,693 7.0289 0.714 0.709 0.719 0.699 0.719 13,751,831 0.7119 -1.40%
2003-07-24 0 7.150 7.100 7.150 6.900 7.150 2,536,000 17,844,650 7.0365 0.724 0.719 0.724 0.699 0.724 25,039,521 0.7127 2.88%
2003-07-23 0 6.950 6.900 6.950 6.900 7.100 669,000 4,651,350 6.9527 0.704 0.699 0.704 0.699 0.719 6,605,457 0.7042 -2.11%
2003-07-22 0 7.100 7.050 7.150 7.050 7.200 1,131,000 8,056,000 7.1229 0.719 0.714 0.724 0.714 0.729 11,167,073 0.7214 -1.39%
2003-07-21 0 7.200 7.150 7.200 7.150 7.350 4,474,033 32,424,229 7.2472 0.729 0.724 0.729 0.724 0.744 44,174,938 0.7340 2.13%
2003-07-18 0 7.050 7.050 7.100 7.000 7.150 967,000 6,842,200 7.0757 0.714 0.714 0.719 0.709 0.724 9,547,798 0.7166 1.44%
2003-07-17 0 6.950 6.950 7.000 6.950 7.200 884,516 6,216,615 7.0283 0.704 0.704 0.709 0.704 0.729 8,733,382 0.7118 -2.11%
2003-07-16 0 7.100 7.100 7.150 7.100 7.250 871,000 6,234,650 7.1580 0.719 0.719 0.724 0.719 0.734 8,599,930 0.7250 -0.70%
2003-07-15 0 7.150 7.100 7.200 7.100 7.350 1,033,000 7,432,650 7.1952 0.724 0.719 0.729 0.719 0.744 10,199,458 0.7287 -2.05%
2003-07-14 0 7.300 7.250 7.300 7.150 7.350 2,463,000 17,847,200 7.2461 0.739 0.734 0.739 0.724 0.744 24,318,746 0.7339 2.10%
2003-07-11 0 7.150 7.050 7.200 7.000 7.200 1,315,721 9,363,528 7.1167 0.724 0.714 0.729 0.709 0.729 12,990,940 0.7208 1.42%
2003-07-10 0 7.050 7.050 7.100 7.000 7.150 312,000 2,197,650 7.0438 0.714 0.714 0.719 0.709 0.724 3,080,572 0.7134 -1.40%
2003-07-09 0 7.150 7.100 7.150 7.000 7.200 2,598,237 18,470,985 7.1090 0.724 0.719 0.724 0.709 0.729 25,654,026 0.7200 0.00%
2003-07-08 0 7.150 7.150 7.200 7.150 7.200 2,354,337 16,926,675 7.1896 0.724 0.724 0.729 0.724 0.729 23,245,848 0.7282 1.42%
2003-07-07 0 7.050 7.050 7.100 6.800 7.050 1,585,000 11,015,000 6.9495 0.714 0.714 0.719 0.689 0.714 15,649,701 0.7038 2.92%
2003-07-04 0 6.850 6.850 6.900 6.750 6.850 327,000 2,229,000 6.8165 0.694 0.694 0.699 0.684 0.694 3,228,676 0.6904 0.00%
2003-07-03 0 6.850 6.850 6.900 6.750 6.950 1,690,000 11,595,650 6.8613 0.694 0.694 0.699 0.684 0.704 16,686,432 0.6949 0.00%
2003-07-02 0 6.850 6.850 6.900 6.650 6.950 1,162,000 7,909,050 6.8064 0.694 0.694 0.699 0.674 0.704 11,473,156 0.6894 0.74%
2003-06-30 0 6.800 6.750 6.800 6.600 6.800 795,000 5,367,200 6.7512 0.689 0.684 0.689 0.668 0.689 7,849,534 0.6838 0.00%
2003-06-27 0 6.800 6.750 6.850 6.700 6.800 1,811,169 12,282,307 6.7814 0.689 0.684 0.694 0.679 0.689 17,882,809 0.6868 1.49%
2003-06-26 0 6.700 6.650 6.700 6.500 6.700 937,000 6,140,750 6.5536 0.679 0.674 0.679 0.658 0.679 9,251,590 0.6638 2.29%
2003-06-25 0 6.550 6.550 6.600 6.500 6.550 467,000 3,058,200 6.5486 0.663 0.663 0.668 0.658 0.663 4,610,984 0.6632 -0.76%
2003-06-24 0 6.600 6.550 6.600 6.500 6.600 1,507,000 9,910,050 6.5760 0.668 0.663 0.668 0.658 0.668 14,879,558 0.6660 -0.75%
2003-06-23 0 6.650 6.600 6.650 6.600 6.850 1,488,338 9,999,030 6.7183 0.674 0.668 0.674 0.668 0.694 14,695,296 0.6804 -0.75%
2003-06-20 0 6.700 6.700 6.750 6.700 6.800 1,251,600 8,435,670 6.7399 0.679 0.679 0.684 0.679 0.689 12,357,833 0.6826 -1.47%
2003-06-19 0 6.800 6.750 6.800 6.550 6.950 3,640,694 24,813,000 6.8155 0.689 0.684 0.689 0.663 0.704 35,946,859 0.6903 3.03%
2003-06-18 0 6.600 6.600 6.650 6.550 6.700 2,372,600 15,672,860 6.6058 0.668 0.668 0.674 0.663 0.679 23,426,170 0.6690 -0.75%
2003-06-17 0 6.650 6.650 6.700 6.600 6.750 2,010,810 13,371,345 6.6497 0.674 0.674 0.679 0.668 0.684 19,853,990 0.6735 0.00%
2003-06-16 0 6.650 6.550 6.650 6.550 6.800 807,000 5,353,200 6.6335 0.674 0.663 0.674 0.663 0.689 7,968,018 0.6718 -2.21%
2003-06-13 0 6.800 6.750 6.800 6.400 6.800 3,474,000 23,241,400 6.6901 0.689 0.684 0.689 0.648 0.689 34,300,984 0.6776 5.43%
2003-06-12 0 6.450 6.450 6.500 6.450 6.500 1,694,000 10,993,050 6.4894 0.653 0.653 0.658 0.653 0.658 16,725,926 0.6572 0.78%
2003-06-11 0 6.400 6.400 6.450 6.300 6.450 1,722,492 11,046,615 6.4132 0.648 0.648 0.653 0.638 0.653 17,007,245 0.6495 2.40%
2003-06-10 0 6.250 6.200 6.250 6.200 6.300 1,490,000 9,325,786 6.2589 0.633 0.628 0.633 0.628 0.638 14,711,706 0.6339 0.00%
2003-06-09 0 6.250 6.250 6.300 6.250 6.400 5,534,000 34,887,250 6.3042 0.633 0.633 0.638 0.633 0.648 54,640,658 0.6385 -2.34%
2003-06-06 0 6.400 6.350 6.450 6.350 6.550 1,830,179 11,824,178 6.4607 0.648 0.643 0.653 0.643 0.663 18,070,507 0.6543 0.00%
2003-06-05 0 6.400 6.400 6.500 6.350 6.550 4,849,000 31,473,650 6.4908 0.648 0.648 0.658 0.643 0.663 47,877,223 0.6574 -0.78%
2003-06-03 0 6.450 6.450 6.500 6.400 6.550 1,961,000 12,696,032 6.4743 0.653 0.653 0.658 0.648 0.663 19,362,185 0.6557 -1.53%
2003-06-02 0 6.550 6.550 6.600 6.550 6.650 1,318,776 8,690,200 6.5896 0.663 0.663 0.668 0.663 0.674 13,021,104 0.6674 0.00%
2003-05-30 0 6.550 6.500 6.600 6.300 6.600 3,227,000 20,887,800 6.4728 0.663 0.658 0.668 0.638 0.668 31,862,198 0.6556 4.80%
2003-05-29 0 6.250 6.250 6.300 6.250 6.400 1,478,001 9,338,856 6.3186 0.633 0.633 0.638 0.633 0.648 14,593,232 0.6399 0.00%
2003-05-28 0 6.250 6.250 6.350 6.250 6.350 1,803,000 11,360,950 6.3011 0.633 0.633 0.643 0.633 0.643 17,802,152 0.6382 -0.79%
2003-05-27 0 6.300 6.250 6.300 6.200 6.300 2,008,000 12,573,550 6.2617 0.638 0.633 0.638 0.628 0.638 19,826,245 0.6342 -0.79%
2003-05-26 0 6.350 6.300 6.350 6.200 6.350 1,115,000 7,002,150 6.2800 0.643 0.638 0.643 0.628 0.643 11,009,095 0.6360 3.25%
2003-05-23 0 6.150 6.150 6.200 6.050 6.200 2,448,800 15,019,920 6.1336 0.623 0.623 0.628 0.613 0.628 24,178,541 0.6212 2.50%
2003-05-22 0 6.000 6.000 6.050 5.950 6.050 350,000 2,100,500 6.0014 0.608 0.608 0.613 0.603 0.613 3,455,770 0.6078 0.84%
2003-05-21 0 5.950 5.950 6.000 5.900 6.000 730,237 4,342,001 5.9460 0.603 0.603 0.608 0.598 0.608 7,210,089 0.6022 -1.65%
2003-05-20 0 6.050 6.000 6.050 6.000 6.050 489,169 2,950,547 6.0318 0.613 0.608 0.613 0.608 0.613 4,829,873 0.6109 -0.82%
2003-05-19 0 6.100 6.050 6.100 5.950 6.100 373,000 2,248,100 6.0271 0.618 0.613 0.618 0.603 0.618 3,682,863 0.6104 0.83%
2003-05-16 0 6.050 6.000 6.050 5.950 6.050 927,187 5,573,885 6.0116 0.613 0.608 0.613 0.603 0.613 9,154,700 0.6089 0.83%
2003-05-15 0 6.000 5.950 6.000 5.900 6.050 559,600 3,350,340 5.9870 0.608 0.603 0.608 0.598 0.613 5,525,282 0.6064 0.84%
2003-05-14 0 5.950 5.950 6.000 5.950 6.100 920,000 5,524,500 6.0049 0.603 0.603 0.608 0.603 0.618 9,083,738 0.6082 0.00%
2003-05-13 0 5.950 5.950 6.000 5.900 6.000 995,498 5,953,189 5.9801 0.603 0.603 0.608 0.598 0.608 9,829,177 0.6057 0.85%
2003-05-12 0 5.900 5.950 6.000 5.900 6.000 2,355,000 14,037,200 5.9606 0.598 0.603 0.608 0.598 0.608 23,252,394 0.6037 0.85%
2003-05-09 0 5.850 5.800 5.850 5.700 5.900 1,986,000 11,576,426 5.8290 0.592 0.587 0.592 0.577 0.598 19,609,025 0.5904 1.74%
2003-05-07 0 5.750 5.650 5.750 5.600 5.750 3,064,000 17,452,050 5.6958 0.582 0.572 0.582 0.567 0.582 30,252,797 0.5769 0.88%
2003-05-06 0 5.700 5.700 5.750 5.650 5.750 1,624,000 9,259,564 5.7017 0.577 0.577 0.582 0.572 0.582 16,034,772 0.5775 0.00%
2003-05-05 0 5.700 5.700 5.800 5.600 5.750 1,726,796 9,812,107 5.6823 0.577 0.577 0.587 0.567 0.582 17,049,742 0.5755 1.79%
2003-05-02 0 5.600 5.550 5.600 5.450 5.650 1,268,600 7,082,590 5.5830 0.567 0.562 0.567 0.552 0.572 12,525,685 0.5654 2.75%
2003-04-30 0 5.450 5.400 5.450 5.350 5.700 2,994,000 16,485,450 5.5062 0.552 0.547 0.552 0.542 0.577 29,561,643 0.5577 -2.68%
2003-04-29 0 5.600 5.600 5.650 5.400 5.650 4,690,000 26,042,100 5.5527 0.567 0.567 0.572 0.547 0.572 46,307,316 0.5624 4.67%
2003-04-28 0 5.350 5.350 5.400 5.300 5.400 2,831,000 15,165,650 5.3570 0.542 0.542 0.547 0.537 0.547 27,952,241 0.5426 0.94%
2003-04-25 0 5.300 5.250 5.300 5.200 5.350 2,625,000 13,853,000 5.2773 0.537 0.532 0.537 0.527 0.542 25,918,274 0.5345 -0.93%
2003-04-24 0 5.350 5.300 5.350 5.200 5.350 1,864,000 9,851,150 5.2850 0.542 0.537 0.542 0.527 0.542 18,404,443 0.5353 2.88%
2003-04-23 0 5.200 5.200 5.300 5.200 5.350 1,212,564 6,361,498 5.2463 0.527 0.527 0.537 0.527 0.542 11,972,406 0.5313 -2.80%
2003-04-22 0 5.350 5.300 5.350 5.150 5.400 2,673,000 14,248,500 5.3305 0.542 0.537 0.542 0.522 0.547 26,392,208 0.5399 0.94%
2003-04-17 0 5.300 5.300 5.350 5.250 5.350 3,285,000 17,402,250 5.2975 0.537 0.537 0.542 0.532 0.542 32,434,868 0.5365 0.00%
2003-04-16 0 5.300 5.250 5.300 5.200 5.300 2,534,000 13,323,600 5.2579 0.537 0.532 0.537 0.527 0.537 25,019,774 0.5325 0.95%
2003-04-15 0 5.250 5.200 5.250 5.100 5.250 2,540,000 13,085,650 5.1518 0.532 0.527 0.532 0.517 0.532 25,079,015 0.5218 2.94%
2003-04-14 0 5.100 5.100 5.200 5.100 5.300 1,196,500 6,165,300 5.1528 0.517 0.517 0.527 0.517 0.537 11,813,796 0.5219 -3.77%
2003-04-11 0 5.300 5.250 5.300 5.050 5.350 6,323,580 33,149,908 5.2423 0.537 0.532 0.537 0.511 0.542 62,436,677 0.5309 3.92%
2003-04-10 0 5.100 5.100 5.150 5.000 5.150 1,284,779 6,549,656 5.0979 0.517 0.517 0.522 0.506 0.522 12,685,430 0.5163 0.99%
2003-04-09 0 5.050 5.050 5.100 5.050 5.200 3,099,000 15,753,700 5.0835 0.511 0.511 0.517 0.511 0.527 30,598,374 0.5149 -4.72%
2003-04-08 0 5.300 5.250 5.300 5.250 5.400 4,838,000 25,702,200 5.3126 0.537 0.532 0.537 0.532 0.547 47,768,613 0.5381 -3.64%
2003-04-07 0 5.500 5.450 5.500 5.350 5.500 2,637,000 14,379,050 5.4528 0.557 0.552 0.557 0.542 0.557 26,036,757 0.5523 0.92%
2003-04-04 0 5.450 5.400 5.450 5.350 5.500 2,318,000 12,555,150 5.4164 0.552 0.547 0.552 0.542 0.557 22,887,070 0.5486 1.87%
2003-04-03 0 5.350 5.350 5.400 5.250 5.400 3,202,585 16,998,634 5.3078 0.542 0.542 0.547 0.532 0.547 31,621,133 0.5376 0.94%
2003-04-02 0 5.300 5.250 5.300 5.050 5.350 3,960,000 20,580,000 5.1970 0.537 0.532 0.537 0.511 0.542 39,099,567 0.5263 1.92%
2003-04-01 0 5.200 5.200 5.250 5.000 5.600 5,822,204 30,360,780 5.2147 0.527 0.527 0.532 0.506 0.567 57,486,277 0.5281 -9.57%
2003-03-31 0 5.750 5.750 5.800 5.600 5.800 1,966,000 11,177,050 5.6852 0.582 0.582 0.587 0.567 0.587 19,411,553 0.5758 -3.36%
2003-03-28 0 5.950 5.900 5.950 5.800 6.000 813,000 4,791,500 5.8936 0.603 0.598 0.603 0.587 0.608 8,027,260 0.5969 0.85%
2003-03-27 0 5.900 5.900 5.950 5.850 6.100 1,427,000 8,536,219 5.9819 0.598 0.598 0.603 0.592 0.618 14,089,667 0.6058 -4.84%
2003-03-26 0 6.200 6.200 6.250 6.150 6.250 1,354,101 8,392,726 6.1980 0.628 0.628 0.633 0.623 0.633 13,369,890 0.6277 0.00%
2003-03-25 0 6.200 6.150 6.200 6.000 6.200 520,000 3,207,550 6.1684 0.628 0.623 0.628 0.608 0.628 5,134,287 0.6247 0.00%
2003-03-24 0 6.200 6.200 6.250 6.150 6.350 1,115,000 6,963,650 6.2454 0.628 0.628 0.633 0.623 0.643 11,009,095 0.6325 0.00%
2003-03-21 0 6.200 6.200 6.250 6.100 6.300 977,878 6,087,668 6.2254 0.628 0.628 0.633 0.618 0.638 9,655,204 0.6305 -0.80%
2003-03-20 0 6.250 6.200 6.250 6.150 6.400 1,804,101 11,319,611 6.2744 0.633 0.628 0.633 0.623 0.648 17,813,022 0.6355 0.81%
2003-03-19 0 6.200 6.150 6.200 5.950 6.200 2,144,000 13,104,136 6.1120 0.628 0.623 0.628 0.603 0.628 21,169,059 0.6190 0.81%
2003-03-18 0 6.150 6.050 6.150 6.100 6.150 516,000 3,151,450 6.1075 0.623 0.613 0.623 0.618 0.623 5,094,792 0.6186 3.36%
2003-03-17 0 5.950 5.950 6.050 5.950 6.050 451,000 2,705,600 5.9991 0.603 0.603 0.613 0.603 0.613 4,453,006 0.6076 -2.46%
2003-03-14 0 6.100 6.100 6.150 6.050 6.150 906,941 5,554,854 6.1248 0.618 0.618 0.623 0.613 0.623 8,954,798 0.6203 0.83%
2003-03-13 0 6.050 5.950 6.050 5.900 6.050 1,386,508 8,305,896 5.9905 0.613 0.603 0.613 0.598 0.613 13,689,864 0.6067 0.00%
2003-03-12 0 6.050 5.950 6.050 5.900 6.050 1,083,067 6,498,239 5.9998 0.613 0.603 0.613 0.598 0.613 10,693,801 0.6077 1.68%
2003-03-11 0 5.950 5.900 5.950 5.750 5.950 912,600 5,392,200 5.9086 0.603 0.598 0.603 0.582 0.603 9,010,673 0.5984 2.59%
2003-03-10 0 5.800 5.800 5.850 5.800 5.900 326,000 1,900,250 5.8290 0.587 0.587 0.592 0.587 0.598 3,218,803 0.5904 -1.69%
2003-03-07 0 5.900 5.800 5.950 5.800 6.000 875,600 5,139,600 5.8698 0.598 0.587 0.603 0.587 0.608 8,645,349 0.5945 0.00%
2003-03-06 0 5.900 5.850 5.900 5.800 6.000 771,000 4,554,950 5.9078 0.598 0.592 0.598 0.587 0.608 7,612,567 0.5983 -1.67%
2003-03-05 0 6.000 6.000 6.050 5.950 6.050 551,776 3,319,630 6.0163 0.608 0.608 0.613 0.603 0.613 5,448,031 0.6093 0.00%
2003-03-04 0 6.000 6.000 6.100 6.000 6.250 1,561,000 9,609,559 6.1560 0.608 0.608 0.618 0.608 0.633 15,412,734 0.6235 -3.23%
2003-03-03 0 6.200 6.200 6.250 5.950 6.300 3,085,000 19,029,622 6.1684 0.628 0.628 0.633 0.603 0.638 30,460,143 0.6247 2.48%
2003-02-28 0 6.050 6.000 6.100 6.000 6.150 1,461,000 8,887,950 6.0835 0.613 0.608 0.618 0.608 0.623 14,425,371 0.6161 -0.82%
2003-02-27 0 6.100 6.100 6.150 5.800 6.150 5,633,000 34,124,900 6.0580 0.618 0.618 0.623 0.587 0.623 55,618,147 0.6136 2.52%
2003-02-26 0 5.950 5.950 6.000 5.900 6.000 3,473,000 20,641,850 5.9435 0.603 0.603 0.608 0.598 0.608 34,291,111 0.6020 0.85%
2003-02-25 0 5.900 5.900 5.950 5.750 6.000 1,902,000 11,152,800 5.8637 0.598 0.598 0.603 0.582 0.608 18,779,641 0.5939 0.00%
2003-02-24 0 5.900 5.850 5.900 5.850 5.950 950,200 5,594,240 5.8874 0.598 0.592 0.598 0.592 0.603 9,381,921 0.5963 0.85%
2003-02-21 0 5.850 5.850 5.900 5.850 6.000 1,061,000 6,255,400 5.8958 0.592 0.592 0.598 0.592 0.608 10,475,919 0.5971 -3.31%
2003-02-20 0 6.050 5.950 6.100 6.000 6.150 3,247,791 19,822,493 6.1034 0.613 0.603 0.618 0.608 0.623 32,067,481 0.6181 -1.63%
2003-02-19 0 6.150 6.100 6.150 5.900 6.200 5,596,000 33,916,568 6.0609 0.623 0.618 0.623 0.598 0.628 55,252,823 0.6138 0.00%
2003-02-18 0 6.150 6.150 6.200 5.800 6.200 7,547,711 45,596,274 6.0411 0.623 0.623 0.628 0.587 0.628 74,523,292 0.6118 6.03%
2003-02-17 0 5.800 5.800 5.850 5.600 5.850 3,827,000 22,137,350 5.7845 0.587 0.587 0.592 0.567 0.592 37,786,375 0.5859 6.42%
2003-02-14 0 5.450 5.400 5.450 5.400 5.550 849,010 4,639,556 5.4647 0.552 0.547 0.552 0.547 0.562 8,382,809 0.5535 -0.91%
2003-02-13 0 5.500 5.450 5.500 5.450 5.600 1,049,000 5,793,250 5.5226 0.557 0.552 0.557 0.552 0.567 10,357,436 0.5593 -2.65%
2003-02-12 0 5.650 5.650 5.700 5.400 5.700 1,310,000 7,343,750 5.6059 0.572 0.572 0.577 0.547 0.577 12,934,453 0.5678 2.73%
2003-02-11 0 5.500 5.450 5.500 5.400 5.600 1,030,000 5,683,850 5.5183 0.557 0.552 0.557 0.547 0.567 10,169,837 0.5589 -0.90%
2003-02-10 0 5.550 5.550 5.600 5.400 5.550 1,316,000 7,233,600 5.4967 0.562 0.562 0.567 0.547 0.562 12,993,695 0.5567 2.78%
2003-02-07 0 5.400 5.400 5.450 5.350 5.550 829,000 4,516,900 5.4486 0.547 0.547 0.552 0.542 0.562 8,185,238 0.5518 0.93%
2003-02-06 0 5.350 5.350 5.400 5.300 5.450 1,056,000 5,670,050 5.3694 0.542 0.542 0.547 0.537 0.552 10,426,551 0.5438 -0.93%
2003-02-05 0 5.400 5.400 5.450 5.350 5.450 539,000 2,916,316 5.4106 0.547 0.547 0.552 0.542 0.552 5,321,886 0.5480 -0.92%
2003-02-04 0 5.450 5.400 5.450 5.400 5.500 503,000 2,734,100 5.4356 0.552 0.547 0.552 0.547 0.557 4,966,435 0.5505 0.00%
2003-01-30 0 5.450 5.400 5.450 5.300 5.450 351,000 1,886,250 5.3739 0.552 0.547 0.552 0.537 0.552 3,465,643 0.5443 0.93%
2003-01-29 0 5.400 5.350 5.400 5.350 5.450 1,038,000 5,585,400 5.3809 0.547 0.542 0.547 0.542 0.552 10,248,826 0.5450 0.00%
2003-01-28 0 5.400 5.350 5.450 5.350 5.500 1,746,000 9,474,750 5.4265 0.547 0.542 0.552 0.542 0.557 17,239,355 0.5496 -0.92%
2003-01-27 0 5.450 5.400 5.500 5.350 5.500 1,006,000 5,466,650 5.4340 0.552 0.547 0.557 0.542 0.557 9,932,870 0.5504 -3.54%
2003-01-24 0 5.650 5.600 5.650 5.500 5.700 1,448,000 8,116,650 5.6054 0.572 0.567 0.572 0.557 0.577 14,297,014 0.5677 -0.88%
2003-01-23 0 5.700 5.650 5.750 5.700 5.800 960,000 5,499,700 5.7289 0.577 0.572 0.582 0.577 0.587 9,478,683 0.5802 0.00%
2003-01-22 0 5.700 5.700 5.750 5.500 5.750 1,589,000 8,904,050 5.6036 0.577 0.577 0.582 0.557 0.582 15,689,195 0.5675 1.79%
2003-01-21 0 5.600 5.600 5.650 5.550 5.650 345,000 1,928,400 5.5896 0.567 0.567 0.572 0.562 0.572 3,406,402 0.5661 0.90%
2003-01-20 0 5.550 5.550 5.600 5.500 5.550 742,074 4,111,007 5.5399 0.562 0.562 0.567 0.557 0.562 7,326,963 0.5611 -0.89%
2003-01-17 0 5.600 5.600 5.650 5.600 5.700 974,074 5,520,053 5.6670 0.567 0.567 0.572 0.567 0.577 9,617,644 0.5740 -3.45%
2003-01-16 0 5.800 5.750 5.800 5.700 5.850 3,913,000 22,573,050 5.7687 0.587 0.582 0.587 0.577 0.592 38,635,507 0.5843 0.00%
2003-01-15 0 5.800 5.750 5.800 5.600 5.800 2,712,000 15,566,100 5.7397 0.587 0.582 0.587 0.567 0.587 26,777,280 0.5813 3.57%
2003-01-14 0 5.600 5.550 5.600 5.550 5.600 1,141,000 6,383,850 5.5950 0.567 0.562 0.567 0.562 0.567 11,265,810 0.5667 0.00%
2003-01-13 0 5.600 5.550 5.600 5.500 5.600 2,210,000 12,305,750 5.5682 0.567 0.562 0.567 0.557 0.567 21,820,718 0.5639 1.82%
2003-01-10 0 5.500 5.500 5.550 5.500 5.650 1,437,000 8,003,850 5.5698 0.557 0.557 0.562 0.557 0.572 14,188,404 0.5641 -0.90%
2003-01-09 0 5.550 5.500 5.550 5.450 5.600 3,782,454 20,950,656 5.5389 0.562 0.557 0.562 0.552 0.567 37,346,544 0.5610 0.00%
2003-01-08 0 5.550 5.500 5.600 5.500 5.650 1,858,000 10,367,850 5.5801 0.562 0.557 0.567 0.557 0.572 18,345,201 0.5652 1.83%
2003-01-07 0 5.450 5.400 5.450 5.400 5.500 1,588,000 8,679,800 5.4659 0.552 0.547 0.552 0.547 0.557 15,679,321 0.5536 0.00%
2003-01-06 0 5.450 5.400 5.450 5.400 5.450 533,000 2,899,900 5.4407 0.552 0.547 0.552 0.547 0.552 5,262,644 0.5510 0.00%
2003-01-03 0 5.450 5.400 5.450 5.350 5.450 593,000 3,205,700 5.4059 0.552 0.547 0.552 0.542 0.552 5,855,061 0.5475 3.32%
2003-01-02 0 5.300 5.250 5.300 5.200 5.300 843,000 4,419,150 5.2422 0.534 0.529 0.534 0.524 0.534 8,362,916 0.5284 0.00%
2002-12-31 0 5.300 5.250 5.300 5.250 5.300 203,000 1,066,450 5.2534 0.534 0.529 0.534 0.529 0.534 2,013,846 0.5296 0.00%
2002-12-30 0 5.300 5.250 5.300 5.200 5.400 1,544,000 8,134,750 5.2686 0.534 0.529 0.534 0.524 0.544 15,317,132 0.5311 -2.75%
2002-12-27 0 5.450 5.450 5.500 5.450 5.650 680,000 3,752,950 5.5190 0.549 0.549 0.554 0.549 0.570 6,745,887 0.5563 -3.54%
2002-12-24 0 5.650 5.550 5.650 5.600 5.650 115,000 645,000 5.6087 0.570 0.559 0.570 0.564 0.570 1,140,849 0.5654 0.89%
2002-12-23 0 5.600 5.550 5.650 5.550 5.650 2,188,677 12,257,607 5.6005 0.564 0.559 0.570 0.559 0.570 21,712,601 0.5645 -0.88%
2002-12-20 0 5.650 5.600 5.650 5.400 5.700 2,911,000 16,159,950 5.5513 0.570 0.564 0.570 0.544 0.575 28,878,350 0.5596 2.73%
2002-12-19 0 5.500 5.450 5.500 5.350 5.500 8,190,000 44,750,100 5.4640 0.554 0.549 0.554 0.539 0.554 81,248,261 0.5508 0.92%
2002-12-18 0 5.450 5.400 5.450 5.400 5.700 3,708,000 20,354,750 5.4894 0.549 0.544 0.549 0.544 0.575 36,784,927 0.5533 -6.84%
2002-12-17 1 5.850 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2002-12-16 1 5.850 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2002-12-13 1 5.850 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2002-12-12 1 5.850 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2002-12-11 1 5.850 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2002-12-10 1 5.850 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2002-12-09 1 5.850 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2002-12-06 0 5.850 5.800 5.850 5.800 5.950 6,186,367 36,370,778 5.8792 0.590 0.585 0.590 0.585 0.600 61,371,375 0.5926 0.00%
2002-12-05 0 5.850 5.800 5.850 5.650 5.850 5,578,000 32,142,900 5.7624 0.590 0.585 0.590 0.570 0.590 55,336,117 0.5809 2.63%
2002-12-04 0 5.700 5.700 5.750 5.550 5.700 5,453,000 30,753,400 5.6397 0.575 0.575 0.580 0.559 0.575 54,096,064 0.5685 0.00%
2002-12-03 0 5.700 5.650 5.700 5.650 5.800 1,632,000 9,314,950 5.7077 0.575 0.570 0.575 0.570 0.585 16,190,130 0.5753 -1.72%
2002-12-02 0 5.800 5.750 5.800 5.550 5.800 5,295,000 30,182,900 5.7003 0.585 0.580 0.585 0.559 0.585 52,528,638 0.5746 4.50%
2002-11-29 0 5.550 5.550 5.600 5.550 5.650 2,655,046 14,852,948 5.5942 0.559 0.559 0.564 0.559 0.570 26,339,178 0.5639 -1.77%
2002-11-28 0 5.650 5.650 5.700 5.600 5.650 1,122,000 6,327,950 5.6399 0.570 0.570 0.575 0.564 0.570 11,130,714 0.5685 0.89%
2002-11-27 0 5.600 5.550 5.600 5.550 5.600 1,536,000 8,599,050 5.5983 0.564 0.559 0.564 0.559 0.564 15,237,769 0.5643 -0.88%
2002-11-26 0 5.650 5.600 5.650 5.550 5.650 1,057,200 5,924,540 5.6040 0.570 0.564 0.570 0.559 0.570 10,487,871 0.5649 0.00%
2002-11-25 0 5.650 5.600 5.650 5.550 5.650 258,000 1,447,200 5.6093 0.570 0.564 0.570 0.559 0.570 2,559,469 0.5654 0.89%
2002-11-22 0 5.600 5.550 5.600 5.500 5.650 2,033,880 11,351,308 5.5811 0.564 0.559 0.564 0.554 0.570 20,176,949 0.5626 0.90%
2002-11-21 0 5.550 5.550 5.600 5.500 5.650 1,527,761 8,521,871 5.5780 0.559 0.559 0.564 0.554 0.570 15,156,035 0.5623 -0.89%
2002-11-20 0 5.600 5.550 5.600 5.550 5.700 608,000 3,419,300 5.6238 0.564 0.559 0.564 0.559 0.575 6,031,617 0.5669 -1.75%
2002-11-19 0 5.700 5.650 5.700 5.550 5.700 748,000 4,214,100 5.6338 0.575 0.570 0.575 0.559 0.575 7,420,476 0.5679 0.88%
2002-11-18 0 5.650 5.600 5.650 5.550 5.700 1,464,000 8,221,200 5.6156 0.570 0.564 0.570 0.559 0.575 14,523,499 0.5661 -0.88%
2002-11-15 0 5.700 5.650 5.700 5.600 5.750 2,204,990 12,510,446 5.6737 0.575 0.570 0.575 0.564 0.580 21,874,433 0.5719 3.64%
2002-11-14 0 5.500 5.500 5.550 5.400 5.600 1,799,000 9,943,650 5.5273 0.554 0.554 0.559 0.544 0.564 17,846,840 0.5572 2.80%
2002-11-13 0 5.350 5.300 5.400 5.300 5.400 1,917,155 10,263,198 5.3533 0.539 0.534 0.544 0.534 0.544 19,018,988 0.5396 -0.93%
2002-11-12 0 5.400 5.350 5.400 5.300 5.450 1,029,000 5,545,100 5.3888 0.544 0.539 0.544 0.534 0.549 10,208,115 0.5432 0.93%
2002-11-11 0 5.350 5.350 5.400 5.350 5.650 5,284,000 28,969,650 5.4825 0.539 0.539 0.544 0.539 0.570 52,419,513 0.5527 -5.31%
2002-11-08 0 5.650 5.600 5.650 5.550 5.650 2,646,150 14,878,210 5.6226 0.570 0.564 0.570 0.559 0.570 26,250,926 0.5668 -1.74%
2002-11-07 0 5.750 5.700 5.750 5.650 5.850 6,577,701 37,789,507 5.7451 0.580 0.575 0.580 0.570 0.590 65,253,574 0.5791 0.88%
2002-11-06 0 5.700 5.650 5.700 5.500 5.800 10,541,070 59,557,388 5.6500 0.575 0.570 0.575 0.554 0.585 104,571,869 0.5695 5.56%
2002-11-05 0 5.400 5.350 5.400 5.350 5.450 1,990,000 10,788,650 5.4214 0.544 0.539 0.544 0.539 0.549 19,741,641 0.5465 0.00%
2002-11-04 0 5.400 5.400 5.450 5.300 5.450 1,018,000 5,493,850 5.3967 0.544 0.544 0.549 0.534 0.549 10,098,990 0.5440 2.86%
2002-11-01 0 5.250 5.150 5.250 5.150 5.250 1,924,000 10,013,100 5.2043 0.529 0.519 0.529 0.519 0.529 19,086,893 0.5246 0.00%
2002-10-31 0 5.250 5.250 5.300 5.250 5.350 1,339,000 7,062,850 5.2747 0.529 0.529 0.534 0.529 0.539 13,283,446 0.5317 0.00%
2002-10-30 0 5.250 5.250 5.300 5.200 5.350 1,477,000 7,802,100 5.2824 0.529 0.529 0.534 0.524 0.539 14,652,464 0.5325 0.00%
2002-10-29 0 5.250 5.250 5.300 5.250 5.450 1,521,000 8,131,400 5.3461 0.529 0.529 0.534 0.529 0.549 15,088,963 0.5389 -3.67%
2002-10-28 0 5.450 5.400 5.450 5.300 5.450 1,224,000 6,592,750 5.3862 0.549 0.544 0.549 0.534 0.549 12,142,597 0.5429 2.83%
2002-10-25 0 5.300 5.300 5.350 5.200 5.350 1,690,000 8,925,200 5.2812 0.534 0.534 0.539 0.524 0.539 16,765,514 0.5324 -0.93%
2002-10-24 0 5.350 5.300 5.350 5.250 5.350 1,488,000 7,855,350 5.2791 0.539 0.534 0.539 0.529 0.539 14,761,589 0.5321 1.90%
2002-10-23 0 5.250 5.250 5.300 5.000 5.300 1,906,000 9,877,650 5.1824 0.529 0.529 0.534 0.504 0.534 18,908,325 0.5224 5.53%
2002-10-22 0 4.975 4.975 5.000 4.975 5.100 1,085,000 5,436,275 5.0104 0.501 0.501 0.504 0.501 0.514 10,763,659 0.5051 -0.50%
2002-10-21 0 5.000 5.000 5.050 5.000 5.100 1,249,000 6,275,300 5.0243 0.504 0.504 0.509 0.504 0.514 12,390,608 0.5065 -0.99%
2002-10-18 0 5.050 5.050 5.100 5.050 5.250 3,161,000 16,356,400 5.1744 0.509 0.509 0.514 0.509 0.529 31,358,456 0.5216 -1.94%
2002-10-17 0 5.150 5.100 5.150 4.925 5.150 3,006,000 15,192,050 5.0539 0.519 0.514 0.519 0.496 0.519 29,820,790 0.5094 4.04%
2002-10-16 0 4.950 4.925 4.950 4.875 5.000 1,638,000 8,091,950 4.9401 0.499 0.496 0.499 0.491 0.504 16,249,652 0.4980 1.02%
2002-10-15 0 4.900 4.875 4.900 4.775 4.900 2,136,000 10,351,950 4.8464 0.494 0.491 0.494 0.481 0.494 21,190,023 0.4885 3.70%
2002-10-11 0 4.725 4.725 4.775 4.725 4.850 588,000 2,805,100 4.7706 0.476 0.476 0.481 0.476 0.489 5,833,208 0.4809 0.00%
2002-10-10 0 4.725 4.700 4.725 4.650 4.725 592,000 2,784,875 4.7042 0.476 0.474 0.476 0.469 0.476 5,872,890 0.4742 -1.56%
2002-10-09 0 4.800 4.825 4.850 4.775 4.825 818,000 3,924,125 4.7972 0.484 0.486 0.489 0.481 0.486 8,114,906 0.4836 0.00%
2002-10-08 0 4.800 4.775 4.800 4.700 4.850 1,228,000 5,890,325 4.7967 0.484 0.481 0.484 0.474 0.489 12,182,279 0.4835 0.52%
2002-10-07 0 4.775 4.725 4.775 4.725 4.800 1,344,000 6,405,875 4.7663 0.481 0.476 0.481 0.476 0.484 13,333,048 0.4805 -1.04%
2002-10-04 0 4.825 4.825 4.850 4.800 4.925 1,179,600 5,709,881 4.8405 0.486 0.486 0.489 0.484 0.496 11,702,130 0.4879 -1.53%
2002-10-03 0 4.900 4.875 4.900 4.850 4.950 1,085,000 5,308,850 4.8929 0.494 0.491 0.494 0.489 0.499 10,763,659 0.4932 -0.51%
2002-10-02 0 4.925 4.900 4.950 4.850 5.000 1,056,000 5,169,100 4.8950 0.496 0.494 0.499 0.489 0.504 10,475,966 0.4934 1.55%
2002-09-30 0 4.850 4.850 4.875 4.850 4.900 1,134,000 5,549,350 4.8936 0.489 0.489 0.491 0.489 0.494 11,249,759 0.4933 -3.00%
2002-09-27 0 5.000 4.975 5.000 4.975 5.100 705,000 3,540,925 5.0226 0.504 0.501 0.504 0.501 0.514 6,993,898 0.5063 0.50%
2002-09-26 0 4.975 4.975 5.000 4.975 5.050 1,713,000 8,566,925 5.0011 0.501 0.501 0.504 0.501 0.509 16,993,684 0.5041 2.05%
2002-09-25 0 4.875 4.875 4.925 4.850 4.975 1,581,000 7,753,075 4.9039 0.491 0.491 0.496 0.489 0.501 15,684,188 0.4943 -2.01%
2002-09-24 0 4.975 4.975 5.000 4.925 5.000 852,067 4,230,428 4.9649 0.501 0.501 0.504 0.496 0.504 8,452,865 0.5005 -1.49%
2002-09-23 0 5.050 5.000 5.100 5.050 5.100 1,061,000 5,379,800 5.0705 0.509 0.504 0.514 0.509 0.514 10,525,568 0.5111 -1.94%
2002-09-20 0 5.150 5.100 5.150 5.050 5.150 468,000 2,385,550 5.0973 0.519 0.514 0.519 0.509 0.519 4,642,758 0.5138 0.00%
2002-09-19 0 5.150 5.150 5.200 5.150 5.200 260,000 1,349,600 5.1908 0.519 0.519 0.524 0.519 0.524 2,579,310 0.5232 0.98%
2002-09-18 0 5.100 5.100 5.150 5.100 5.250 572,000 2,928,150 5.1191 0.514 0.514 0.519 0.514 0.529 5,674,482 0.5160 -3.77%
2002-09-17 0 5.300 5.250 5.300 5.150 5.350 1,083,000 5,695,650 5.2591 0.534 0.529 0.534 0.519 0.539 10,743,818 0.5301 3.92%
2002-09-16 0 5.100 5.050 5.100 5.050 5.150 1,059,000 5,382,700 5.0828 0.514 0.509 0.514 0.509 0.519 10,505,728 0.5124 -1.92%
2002-09-13 0 5.200 5.150 5.250 5.200 5.350 1,337,000 7,024,250 5.2537 0.524 0.519 0.529 0.524 0.539 13,263,605 0.5296 -4.59%
2002-09-12 0 5.450 5.400 5.450 5.300 5.500 1,032,000 5,616,528 5.4424 0.549 0.544 0.549 0.534 0.554 10,237,876 0.5486 1.87%
2002-09-11 0 5.350 5.300 5.400 5.350 5.400 553,000 2,962,050 5.3563 0.539 0.534 0.544 0.539 0.544 5,485,994 0.5399 0.00%
2002-09-10 0 5.350 5.300 5.350 5.250 5.400 1,577,000 8,415,400 5.3363 0.539 0.534 0.539 0.529 0.544 15,644,506 0.5379 1.90%
2002-09-09 0 5.250 5.250 5.300 5.200 5.300 379,000 1,986,800 5.2422 0.529 0.529 0.534 0.524 0.534 3,759,840 0.5284 -0.94%
2002-09-06 0 5.300 5.250 5.300 5.150 5.300 860,000 4,507,300 5.2410 0.534 0.529 0.534 0.519 0.534 8,531,563 0.5283 1.92%
2002-09-05 0 5.200 5.200 5.250 5.200 5.350 743,961 3,910,103 5.2558 0.524 0.524 0.529 0.524 0.539 7,380,408 0.5298 -2.80%
2002-09-04 0 5.350 5.300 5.400 5.200 5.400 923,000 4,853,150 5.2580 0.539 0.534 0.544 0.524 0.544 9,156,550 0.5300 0.00%
2002-09-03 0 5.350 5.300 5.350 5.250 5.400 620,000 3,290,900 5.3079 0.539 0.534 0.539 0.529 0.544 6,150,662 0.5350 0.00%
2002-09-02 0 5.350 5.350 5.400 5.300 5.450 769,000 4,133,450 5.3751 0.539 0.539 0.544 0.534 0.549 7,628,805 0.5418 -2.73%
2002-08-30 0 5.500 5.450 5.500 5.350 5.550 665,000 3,630,150 5.4589 0.554 0.549 0.554 0.539 0.559 6,597,081 0.5503 1.85%
2002-08-29 0 5.400 5.400 5.450 5.300 5.450 906,000 4,851,850 5.3552 0.544 0.544 0.549 0.534 0.549 8,987,903 0.5398 -0.92%
2002-08-28 0 5.450 5.350 5.450 5.300 5.450 1,922,000 10,305,250 5.3617 0.549 0.539 0.549 0.534 0.549 19,067,052 0.5405 -0.00%
2002-08-27 0 5.500 5.450 5.500 5.450 5.650 428,000 2,363,650 5.5225 0.549 0.544 0.549 0.544 0.564 4,284,894 0.5516 -1.79%
2002-08-26 0 5.600 5.550 5.600 5.550 5.650 192,000 1,073,200 5.5896 0.559 0.554 0.559 0.554 0.564 1,922,196 0.5583 -0.88%
2002-08-23 0 5.650 5.600 5.650 5.600 5.850 1,036,000 5,902,950 5.6978 0.564 0.559 0.564 0.559 0.584 10,371,847 0.5691 -0.88%
2002-08-22 0 5.700 5.700 5.750 5.550 5.750 1,473,000 8,321,350 5.6493 0.569 0.569 0.574 0.554 0.574 14,746,845 0.5643 2.70%
2002-08-21 0 5.550 5.550 5.600 5.500 5.600 449,000 2,505,750 5.5807 0.554 0.554 0.559 0.549 0.559 4,495,135 0.5574 0.00%
2002-08-20 0 5.550 5.550 5.600 5.550 5.650 1,085,000 6,058,350 5.5837 0.554 0.554 0.559 0.554 0.564 10,862,408 0.5577 0.91%
2002-08-19 0 5.500 5.450 5.500 5.350 5.500 933,000 5,076,360 5.4409 0.549 0.544 0.549 0.534 0.549 9,340,669 0.5435 0.92%
2002-08-16 0 5.450 5.450 5.500 5.300 5.550 3,872,000 21,067,450 5.4410 0.544 0.544 0.549 0.529 0.554 38,764,279 0.5435 1.87%
2002-08-15 0 5.350 5.350 5.400 5.350 5.450 2,529,000 13,687,850 5.4124 0.534 0.534 0.539 0.534 0.544 25,318,921 0.5406 2.88%
2002-08-14 0 5.200 5.200 5.250 5.200 5.400 1,247,179 6,519,349 5.2273 0.519 0.519 0.524 0.519 0.539 12,486,052 0.5221 -3.70%
2002-08-13 0 5.400 5.350 5.450 5.250 5.450 1,037,000 5,563,800 5.3653 0.539 0.534 0.544 0.524 0.544 10,381,859 0.5359 3.85%
2002-08-12 0 5.200 5.200 5.250 5.200 5.300 734,304 3,869,035 5.2690 0.519 0.519 0.524 0.519 0.529 7,351,437 0.5263 -2.80%
2002-08-09 0 5.350 5.300 5.350 5.300 5.450 1,234,000 6,622,750 5.3669 0.534 0.529 0.534 0.529 0.544 12,354,112 0.5361 1.90%
2002-08-08 0 5.250 5.200 5.300 5.150 5.300 1,340,000 6,984,250 5.2121 0.524 0.519 0.529 0.514 0.529 13,415,324 0.5206 0.00%
2002-08-07 0 5.250 5.200 5.250 5.150 5.250 2,073,000 10,819,300 5.2192 0.524 0.519 0.524 0.514 0.524 20,753,706 0.5213 1.94%
2002-08-06 0 5.150 5.050 5.150 5.050 5.150 4,007,000 20,296,500 5.0653 0.514 0.504 0.514 0.504 0.514 40,115,823 0.5059 -1.90%
2002-08-05 0 5.250 5.200 5.300 5.250 5.400 1,275,000 6,784,450 5.3211 0.524 0.519 0.529 0.524 0.539 12,764,580 0.5315 -3.67%
2002-08-02 0 5.450 5.450 5.500 5.400 5.550 1,569,000 8,566,100 5.4596 0.544 0.544 0.549 0.539 0.554 15,707,943 0.5453 -3.54%
2002-08-01 0 5.650 5.600 5.650 5.600 5.700 671,363 3,783,028 5.6348 0.564 0.559 0.564 0.559 0.569 6,721,307 0.5628 0.00%
2002-07-31 0 5.650 5.600 5.700 5.550 5.700 540,600 3,042,170 5.6274 0.564 0.559 0.569 0.554 0.569 5,412,182 0.5621 0.89%
2002-07-30 0 5.600 5.600 5.650 5.600 5.750 2,261,000 12,846,312 5.6817 0.559 0.559 0.564 0.559 0.574 22,635,856 0.5675 1.82%
2002-07-29 0 5.500 5.450 5.500 5.400 5.550 2,217,000 12,109,800 5.4622 0.549 0.544 0.549 0.539 0.554 22,195,353 0.5456 0.92%
2002-07-26 0 5.450 5.400 5.500 5.400 5.600 2,088,000 11,413,400 5.4662 0.544 0.539 0.549 0.539 0.559 20,903,878 0.5460 -2.68%
2002-07-25 0 5.600 5.600 5.650 5.600 5.850 1,050,000 6,008,100 5.7220 0.559 0.559 0.564 0.559 0.584 10,512,007 0.5715 -1.75%
2002-07-24 0 5.700 5.650 5.700 5.650 5.850 2,157,000 12,363,600 5.7318 0.569 0.564 0.569 0.564 0.584 21,594,667 0.5725 -3.39%
2002-07-23 0 5.900 5.900 5.950 5.600 5.950 1,303,000 7,551,300 5.7953 0.589 0.589 0.594 0.559 0.594 13,044,901 0.5789 3.51%
2002-07-22 0 5.700 5.650 5.700 5.600 5.700 953,000 5,379,700 5.6450 0.569 0.564 0.569 0.559 0.569 9,540,898 0.5639 -0.87%
2002-07-19 0 5.750 5.750 5.800 5.700 5.850 2,419,000 13,953,400 5.7683 0.574 0.574 0.579 0.569 0.584 24,217,663 0.5762 -2.54%
2002-07-18 0 5.900 5.850 5.900 5.850 5.950 1,672,800 9,877,620 5.9048 0.589 0.584 0.589 0.584 0.594 16,747,130 0.5898 0.85%
2002-07-17 0 5.850 5.850 5.900 5.800 6.000 5,008,000 29,361,200 5.8629 0.584 0.584 0.589 0.579 0.599 50,137,270 0.5856 -3.31%
2002-07-16 0 6.050 6.050 6.100 6.000 6.200 2,382,000 14,464,350 6.0724 0.604 0.604 0.609 0.599 0.619 23,847,240 0.6065 -1.63%
2002-07-15 0 6.150 6.150 6.200 6.050 6.200 1,461,000 8,939,400 6.1187 0.614 0.614 0.619 0.604 0.619 14,626,707 0.6112 -0.81%
2002-07-12 0 6.200 6.200 6.250 6.150 6.250 867,000 5,367,850 6.1913 0.619 0.619 0.624 0.614 0.624 8,679,915 0.6184 0.81%
2002-07-11 0 6.150 6.150 6.200 6.100 6.250 2,958,000 18,237,150 6.1654 0.614 0.614 0.619 0.609 0.624 29,613,827 0.6158 -2.38%
2002-07-10 0 6.300 6.300 6.350 6.300 6.400 463,000 2,933,700 6.3363 0.629 0.629 0.634 0.629 0.639 4,635,295 0.6329 -0.79%
2002-07-09 0 6.350 6.350 6.400 6.350 6.450 272,019 1,740,868 6.3998 0.634 0.634 0.639 0.634 0.644 2,723,301 0.6392 -1.55%
2002-07-08 0 6.450 6.350 6.450 6.400 6.550 1,035,000 6,686,000 6.4599 0.644 0.634 0.644 0.639 0.654 10,361,836 0.6453 0.00%
2002-07-05 0 6.450 6.400 6.450 6.300 6.450 2,267,560 14,517,272 6.4022 0.644 0.639 0.644 0.629 0.644 22,701,531 0.6395 0.78%
2002-07-04 0 6.400 6.350 6.400 6.250 6.400 796,000 5,062,650 6.3601 0.639 0.634 0.639 0.624 0.639 7,969,103 0.6353 2.40%
2002-07-03 0 6.250 6.250 6.350 6.100 6.350 1,553,000 9,696,900 6.2440 0.624 0.624 0.634 0.609 0.634 15,547,760 0.6237 0.81%
2002-07-02 0 6.200 6.150 6.200 6.150 6.200 715,000 4,426,200 6.1905 0.619 0.614 0.619 0.614 0.619 7,158,176 0.6183 -1.59%
2002-06-28 0 6.300 6.300 6.350 6.300 6.400 782,000 4,964,900 6.3490 0.629 0.629 0.634 0.629 0.639 7,828,943 0.6342 0.00%
2002-06-27 0 6.300 6.250 6.300 6.250 6.350 1,200,000 7,555,500 6.2963 0.629 0.624 0.629 0.624 0.634 12,013,723 0.6289 0.00%
2002-06-26 0 6.300 6.250 6.300 6.150 6.400 4,207,000 26,666,740 6.3387 0.629 0.624 0.629 0.614 0.639 42,118,110 0.6331 -3.08%
2002-06-25 0 6.500 6.450 6.500 6.450 6.600 1,414,000 9,244,800 6.5380 0.649 0.644 0.649 0.644 0.659 14,156,170 0.6531 0.00%
2002-06-24 0 6.500 6.450 6.500 6.300 6.500 1,736,000 11,046,300 6.3631 0.649 0.644 0.649 0.629 0.649 17,379,852 0.6356 1.56%
2002-06-21 0 6.400 6.400 6.450 6.300 6.450 549,000 3,512,950 6.3988 0.639 0.639 0.644 0.629 0.644 5,496,278 0.6392 -1.54%
2002-06-20 0 6.500 6.450 6.500 6.200 6.500 1,183,000 7,548,100 6.3805 0.649 0.644 0.649 0.619 0.649 11,843,528 0.6373 4.84%
2002-06-19 0 6.200 6.200 6.350 6.100 6.450 3,389,000 21,207,500 6.2577 0.619 0.619 0.634 0.609 0.644 33,928,755 0.6251 -2.36%
2002-06-18 0 6.350 6.350 6.400 6.250 6.700 3,061,000 19,626,150 6.4117 0.634 0.634 0.639 0.624 0.669 30,645,004 0.6404 -2.31%
2002-06-17 0 6.500 6.450 6.500 6.450 6.550 3,019,000 19,613,600 6.4967 0.649 0.644 0.649 0.644 0.654 30,224,524 0.6489 0.00%
2002-06-14 0 6.500 6.500 6.600 6.500 6.750 1,392,000 9,244,050 6.6408 0.649 0.649 0.659 0.649 0.674 13,935,918 0.6633 -3.70%
2002-06-13 0 6.750 6.700 6.750 6.750 6.850 1,410,000 9,555,200 6.7767 0.674 0.669 0.674 0.674 0.684 14,116,124 0.6769 -1.46%
2002-06-12 0 6.850 6.800 6.900 6.800 6.900 630,000 4,314,950 6.8491 0.684 0.679 0.689 0.679 0.689 6,307,204 0.6841 -0.72%
2002-06-11 0 6.900 6.850 6.900 6.850 6.950 646,015 4,448,204 6.8856 0.689 0.684 0.689 0.684 0.694 6,467,538 0.6878 -0.72%
2002-06-10 0 6.950 6.900 6.950 6.850 6.950 308,000 2,126,650 6.9047 0.694 0.689 0.694 0.684 0.694 3,083,522 0.6897 0.72%
2002-06-07 0 6.900 6.800 6.900 6.800 6.900 749,000 5,116,650 6.8313 0.689 0.679 0.689 0.679 0.689 7,498,565 0.6824 0.00%
2002-06-06 0 6.900 6.850 6.900 6.800 7.100 1,968,000 13,528,200 6.8741 0.689 0.684 0.689 0.679 0.709 19,702,505 0.6866 -2.82%
2002-06-05 0 7.100 7.050 7.100 6.850 7.100 820,000 5,713,550 6.9677 0.709 0.704 0.709 0.684 0.709 8,209,377 0.6960 1.43%
2002-06-04 0 7.000 6.900 7.000 6.800 7.100 433,406 2,992,280 6.9041 0.699 0.689 0.699 0.679 0.709 4,339,016 0.6896 0.00%
2002-06-03 0 7.000 6.950 7.000 6.750 7.000 980,000 6,731,550 6.8689 0.699 0.694 0.699 0.674 0.699 9,811,207 0.6861 2.94%
2002-05-31 0 6.800 6.750 6.800 6.800 7.200 2,181,400 15,263,762 6.9972 0.679 0.674 0.679 0.679 0.719 21,838,946 0.6989 -3.55%
2002-05-30 0 7.050 7.050 7.100 6.950 7.100 2,785,000 19,547,250 7.0188 0.704 0.704 0.709 0.694 0.709 27,881,848 0.7011 -1.40%
2002-05-29 0 7.150 7.100 7.150 7.100 7.350 4,814,000 34,795,950 7.2281 0.714 0.709 0.714 0.709 0.734 48,195,051 0.7220 -1.38%
2002-05-28 0 7.250 7.250 7.300 7.250 7.350 316,081 2,302,189 7.2835 0.724 0.724 0.729 0.724 0.734 3,164,425 0.7275 -1.36%
2002-05-27 0 7.350 7.300 7.350 7.300 7.400 425,000 3,128,950 7.3622 0.734 0.729 0.734 0.729 0.739 4,254,860 0.7354 -1.34%
2002-05-24 0 7.450 7.400 7.450 7.300 7.450 566,200 4,197,040 7.4126 0.744 0.739 0.744 0.729 0.744 5,668,475 0.7404 0.68%
2002-05-23 0 7.400 7.300 7.400 7.100 7.400 1,961,000 14,122,450 7.2017 0.739 0.729 0.739 0.709 0.739 19,632,425 0.7193 1.37%
2002-05-22 0 7.300 7.400 7.450 7.250 7.400 1,196,000 8,749,550 7.3157 0.729 0.739 0.744 0.724 0.739 11,973,677 0.7307 0.00%
2002-05-21 0 7.300 7.300 7.350 7.250 7.600 3,075,000 22,631,900 7.3600 0.729 0.729 0.734 0.724 0.759 30,785,165 0.7352 -4.58%
2002-05-17 0 7.650 7.600 7.650 7.550 7.700 1,435,000 10,936,050 7.6209 0.764 0.759 0.764 0.754 0.769 14,366,410 0.7612 0.66%
2002-05-16 0 7.600 7.550 7.600 7.500 7.700 1,336,000 10,135,850 7.5867 0.759 0.754 0.759 0.749 0.769 13,375,278 0.7578 -2.56%
2002-05-15 0 7.800 7.700 7.800 7.600 7.800 999,000 7,711,100 7.7188 0.779 0.769 0.779 0.759 0.779 10,001,424 0.7710 2.63%
2002-05-14 0 7.600 7.550 7.700 7.600 7.700 1,585,388 12,103,241 7.6342 0.759 0.754 0.769 0.759 0.769 15,872,010 0.7626 -0.65%
2002-05-13 0 7.650 7.600 7.650 7.550 7.700 1,353,000 10,299,100 7.6120 0.764 0.759 0.764 0.754 0.769 13,545,472 0.7603 0.66%
2002-05-10 0 7.600 7.500 7.600 7.500 7.600 1,386,000 10,469,150 7.5535 0.759 0.749 0.759 0.749 0.759 13,875,850 0.7545 0.00%
2002-05-09 0 7.600 7.550 7.600 7.500 7.850 2,305,656 17,649,741 7.6550 0.759 0.754 0.759 0.749 0.784 23,082,927 0.7646 -1.30%
2002-05-08 0 7.700 7.650 7.700 7.450 7.800 4,043,000 30,974,600 7.6613 0.769 0.764 0.769 0.744 0.779 40,476,234 0.7653 1.32%
2002-05-07 0 7.600 7.550 7.600 7.300 7.650 4,268,000 31,911,600 7.4769 0.759 0.754 0.759 0.729 0.764 42,728,807 0.7468 2.01%
2002-05-06 0 7.450 7.450 7.500 7.400 7.850 2,840,656 21,504,256 7.5702 0.744 0.744 0.749 0.739 0.784 28,439,045 0.7562 -5.10%
2002-05-03 0 7.850 7.800 7.900 7.750 8.100 5,828,064 45,959,984 7.8860 0.784 0.779 0.789 0.774 0.809 58,347,288 0.7877 -0.63%
2002-05-02 0 7.900 7.850 7.900 7.100 7.950 11,504,066 87,501,965 7.6062 0.789 0.784 0.789 0.709 0.794 115,172,216 0.7597 12.06%
2002-04-30 0 7.050 7.000 7.050 6.850 7.050 11,696,033 81,788,269 6.9928 0.704 0.699 0.704 0.684 0.704 117,094,082 0.6985 2.17%
2002-04-29 0 6.900 6.850 6.900 6.750 6.900 2,040,000 13,893,850 6.8107 0.689 0.684 0.689 0.674 0.689 20,423,329 0.6803 0.00%
2002-04-26 0 6.900 6.900 6.950 6.850 7.000 3,452,600 23,843,380 6.9059 0.689 0.689 0.694 0.684 0.699 34,565,483 0.6898 -1.43%
2002-04-25 0 7.000 7.000 7.050 6.950 7.050 4,949,000 34,603,800 6.9921 0.699 0.699 0.704 0.694 0.704 49,546,595 0.6984 0.72%
2002-04-24 0 6.950 6.900 7.000 6.800 7.000 5,226,000 35,946,350 6.8784 0.694 0.689 0.699 0.679 0.699 52,319,763 0.6871 1.46%
2002-04-23 0 6.850 6.800 6.850 6.500 6.850 4,760,704 32,222,476 6.7684 0.684 0.679 0.684 0.649 0.684 47,661,482 0.6761 3.01%
2002-04-22 0 6.650 6.600 6.700 6.500 6.700 5,334,000 35,185,200 6.5964 0.664 0.659 0.669 0.649 0.669 53,400,998 0.6589 1.53%
2002-04-19 0 6.550 6.500 6.550 6.300 6.550 4,599,000 29,742,940 6.4673 0.654 0.649 0.654 0.629 0.654 46,042,593 0.6460 2.34%
2002-04-18 0 6.400 6.350 6.400 6.300 6.400 3,040,000 19,269,400 6.3386 0.639 0.634 0.639 0.629 0.639 30,434,764 0.6331 1.59%
2002-04-17 0 6.300 6.200 6.300 6.200 6.300 2,343,800 14,643,540 6.2478 0.629 0.619 0.629 0.619 0.629 23,464,803 0.6241 1.61%
2002-04-16 0 6.200 6.150 6.200 6.100 6.250 3,880,000 24,072,000 6.2041 0.619 0.614 0.619 0.609 0.624 38,844,370 0.6197 0.00%
2002-04-15 0 6.200 6.150 6.200 6.050 6.200 1,681,896 10,359,592 6.1595 0.619 0.614 0.619 0.604 0.619 16,838,194 0.6152 2.48%
2002-04-12 0 6.050 6.050 6.100 6.000 6.100 2,298,344 13,967,762 6.0773 0.604 0.604 0.609 0.599 0.609 23,009,723 0.6070 -0.82%
2002-04-11 0 6.100 6.050 6.100 6.100 6.200 1,681,338 10,275,344 6.1114 0.609 0.604 0.609 0.609 0.619 16,832,607 0.6104 0.00%
2002-04-10 0 6.100 6.000 6.100 5.950 6.100 4,490,000 27,134,742 6.0434 0.609 0.599 0.609 0.594 0.609 44,951,346 0.6036 0.00%
2002-04-09 0 6.100 6.050 6.150 5.900 6.100 1,404,067 8,507,502 6.0592 0.609 0.604 0.614 0.589 0.609 14,056,726 0.6052 1.67%
2002-04-08 0 6.000 5.950 6.000 5.950 6.100 2,810,600 16,900,370 6.0131 0.599 0.594 0.599 0.594 0.609 28,138,141 0.6006 -0.83%
2002-04-04 0 6.050 6.050 6.100 6.050 6.150 1,498,000 9,103,150 6.0769 0.604 0.604 0.609 0.604 0.614 14,997,131 0.6070 -0.82%
2002-04-03 0 6.100 6.100 6.200 6.100 6.250 2,199,000 13,542,780 6.1586 0.609 0.609 0.619 0.609 0.624 22,015,147 0.6152 -2.40%
2002-04-02 0 6.250 6.250 6.300 6.050 6.300 4,800,360 29,623,328 6.1711 0.624 0.624 0.629 0.604 0.629 48,058,495 0.6164 2.46%
2002-03-28 0 6.100 6.100 6.150 6.100 6.200 3,407,000 20,938,074 6.1456 0.609 0.609 0.614 0.609 0.619 34,108,961 0.6139 0.83%
2002-03-27 0 6.050 6.050 6.100 6.050 6.300 7,593,867 46,758,852 6.1574 0.604 0.604 0.609 0.604 0.629 76,025,511 0.6150 -0.82%
2002-03-26 0 6.100 6.100 6.150 6.100 6.200 1,520,000 9,348,050 6.1500 0.609 0.609 0.614 0.609 0.619 15,217,382 0.6143 -1.61%
2002-03-25 0 6.200 6.200 6.250 6.050 6.300 2,820,000 17,526,500 6.2151 0.619 0.619 0.624 0.604 0.629 28,232,249 0.6208 0.81%
2002-03-22 0 6.150 6.100 6.150 6.100 6.200 2,935,000 18,105,600 6.1689 0.614 0.609 0.614 0.609 0.619 29,383,564 0.6162 0.00%
2002-03-21 0 6.150 6.100 6.150 6.150 6.300 2,478,000 15,412,700 6.2198 0.614 0.609 0.614 0.614 0.629 24,808,338 0.6213 -0.81%
2002-03-20 0 6.200 6.200 6.250 6.150 6.400 3,974,400 24,808,000 6.2419 0.619 0.619 0.624 0.614 0.639 39,789,450 0.6235 0.00%
2002-03-19 0 6.200 6.150 6.200 6.150 6.350 2,934,200 18,304,840 6.2384 0.619 0.614 0.619 0.614 0.634 29,375,554 0.6231 -1.59%
2002-03-18 0 6.300 6.250 6.300 6.250 6.300 648,000 4,063,000 6.2701 0.629 0.624 0.629 0.624 0.629 6,487,410 0.6263 0.80%
2002-03-15 0 6.250 6.200 6.250 6.200 6.250 868,700 5,409,685 6.2273 0.624 0.619 0.624 0.619 0.624 8,696,934 0.6220 0.00%
2002-03-14 0 6.250 6.250 6.300 6.200 6.400 2,006,000 12,647,950 6.3051 0.624 0.624 0.629 0.619 0.639 20,082,940 0.6298 0.00%
2002-03-13 0 6.250 6.150 6.250 6.150 6.450 3,340,900 20,838,100 6.2373 0.624 0.614 0.624 0.614 0.644 33,447,205 0.6230 -0.79%
2002-03-12 0 6.300 6.250 6.350 6.250 6.400 3,821,963 24,281,822 6.3532 0.629 0.624 0.634 0.624 0.639 38,263,337 0.6346 -1.56%
2002-03-11 0 6.400 6.400 6.500 6.400 6.550 1,826,000 11,794,350 6.4591 0.639 0.639 0.649 0.639 0.654 18,280,881 0.6452 -2.29%
2002-03-08 0 6.550 6.450 6.550 6.450 6.550 1,276,678 8,315,171 6.5131 0.654 0.644 0.654 0.644 0.654 12,781,380 0.6506 0.77%
2002-03-07 0 6.500 6.500 6.550 6.450 6.600 5,365,361 34,758,292 6.4783 0.649 0.649 0.654 0.644 0.659 53,714,966 0.6471 0.78%
2002-03-06 0 6.450 6.350 6.450 6.300 6.500 9,815,000 62,769,850 6.3953 0.644 0.634 0.644 0.629 0.649 98,262,241 0.6388 1.57%
2002-03-05 0 6.350 6.300 6.350 6.250 6.350 3,691,000 23,218,800 6.2907 0.634 0.629 0.634 0.624 0.634 36,952,209 0.6283 1.60%
2002-03-04 0 6.250 6.200 6.250 6.150 6.250 2,178,673 13,494,136 6.1937 0.624 0.619 0.624 0.614 0.624 21,811,645 0.6187 2.46%
2002-03-01 0 6.100 6.050 6.100 6.000 6.100 555,000 3,362,400 6.0584 0.609 0.604 0.609 0.599 0.609 5,556,347 0.6051 0.00%
2002-02-28 0 6.100 6.050 6.100 6.000 6.250 1,072,000 6,496,700 6.0604 0.609 0.604 0.609 0.599 0.624 10,732,259 0.6053 -1.61%
2002-02-27 0 6.200 6.200 6.250 6.150 6.250 2,140,000 13,269,800 6.2008 0.619 0.619 0.624 0.614 0.624 21,424,472 0.6194 0.81%
2002-02-26 0 6.150 6.050 6.150 6.050 6.200 1,333,000 8,150,000 6.1140 0.614 0.604 0.614 0.604 0.619 13,345,244 0.6107 1.65%
2002-02-25 0 6.050 6.050 6.100 6.000 6.250 1,752,000 10,679,600 6.0957 0.604 0.604 0.609 0.599 0.624 17,540,035 0.6089 -1.63%
2002-02-22 0 6.150 6.150 6.200 6.100 6.300 1,978,101 12,189,301 6.1621 0.614 0.614 0.619 0.609 0.629 19,803,631 0.6155 -3.15%
2002-02-21 0 6.350 6.250 6.350 6.300 6.400 1,827,000 11,589,950 6.3437 0.634 0.624 0.634 0.629 0.639 18,290,893 0.6336 1.60%
2002-02-20 0 6.250 6.200 6.300 6.200 6.300 837,000 5,214,500 6.2300 0.624 0.619 0.629 0.619 0.629 8,379,572 0.6223 0.00%
2002-02-19 0 6.250 6.200 6.250 6.150 6.250 1,325,000 8,230,100 6.2114 0.624 0.619 0.624 0.614 0.624 13,265,152 0.6204 0.81%
2002-02-18 0 6.200 6.150 6.200 6.050 6.200 1,871,000 11,415,100 6.1011 0.619 0.614 0.619 0.604 0.619 18,731,396 0.6094 1.64%
2002-02-15 0 6.100 6.050 6.100 6.050 6.350 1,732,000 10,712,050 6.1848 0.609 0.604 0.609 0.604 0.634 17,339,807 0.6178 -1.61%
2002-02-11 0 6.200 6.150 6.200 6.150 6.200 893,000 5,515,950 6.1769 0.619 0.614 0.619 0.614 0.619 8,940,212 0.6170 1.64%
2002-02-08 0 6.100 6.050 6.100 6.000 6.100 918,000 5,522,850 6.0162 0.609 0.604 0.609 0.599 0.609 9,190,498 0.6009 1.67%
2002-02-07 0 6.000 6.000 6.050 5.900 6.050 2,354,351 14,036,318 5.9619 0.599 0.599 0.604 0.589 0.604 23,570,434 0.5955 -0.83%
2002-02-06 0 6.050 6.000 6.050 5.950 6.100 1,104,000 6,630,000 6.0054 0.604 0.599 0.604 0.594 0.609 11,052,625 0.5999 0.00%
2002-02-05 0 6.050 6.000 6.050 5.900 6.050 1,503,800 8,966,350 5.9625 0.604 0.599 0.604 0.589 0.604 15,055,197 0.5956 -0.82%
2002-02-04 0 6.100 6.100 6.150 6.050 6.200 1,059,000 6,495,450 6.1336 0.609 0.609 0.614 0.604 0.619 10,602,110 0.6127 0.00%
2002-02-01 0 6.100 6.050 6.100 6.050 6.150 324,000 1,967,200 6.0716 0.609 0.604 0.609 0.604 0.614 3,243,705 0.6065 0.00%
2002-01-31 0 6.100 6.050 6.100 6.050 6.200 1,152,000 7,038,800 6.1101 0.609 0.604 0.609 0.604 0.619 11,533,174 0.6103 0.00%
2002-01-30 0 6.100 6.100 6.150 6.000 6.200 4,109,200 24,939,520 6.0692 0.609 0.609 0.614 0.599 0.619 41,138,991 0.6062 -2.40%
2002-01-29 0 6.250 6.200 6.250 6.200 6.250 2,030,000 12,617,900 6.2157 0.624 0.619 0.624 0.619 0.624 20,323,214 0.6209 0.81%
2002-01-28 0 6.200 6.150 6.200 6.150 6.250 1,655,000 10,233,000 6.1831 0.619 0.614 0.619 0.614 0.624 16,568,926 0.6176 0.81%
2002-01-25 0 6.150 6.100 6.200 6.100 6.250 1,874,000 11,539,450 6.1577 0.614 0.609 0.619 0.609 0.624 18,761,430 0.6151 -0.81%
2002-01-24 0 6.200 6.100 6.200 6.100 6.250 850,000 5,231,884 6.1552 0.619 0.609 0.619 0.609 0.624 8,509,720 0.6148 0.00%
2002-01-23 0 6.200 6.100 6.250 6.050 6.250 2,983,600 18,225,130 6.1084 0.619 0.609 0.624 0.604 0.624 29,870,119 0.6101 1.64%
2002-01-22 0 6.100 6.100 6.150 6.100 6.250 1,406,000 8,643,300 6.1474 0.609 0.609 0.614 0.609 0.624 14,076,079 0.6140 -2.40%
2002-01-21 0 6.250 6.200 6.250 5.950 6.300 1,673,000 10,435,400 6.2375 0.624 0.619 0.624 0.594 0.629 16,749,132 0.6230 1.63%
2002-01-18 0 6.150 6.150 6.200 6.150 6.250 1,242,000 7,702,550 6.2017 0.614 0.614 0.619 0.614 0.624 12,434,203 0.6195 -1.60%
2002-01-17 0 6.250 6.150 6.250 6.100 6.300 1,178,000 7,286,800 6.1857 0.624 0.614 0.624 0.609 0.629 11,793,471 0.6179 0.81%
2002-01-16 0 6.200 6.150 6.200 6.150 6.250 1,598,000 9,853,050 6.1659 0.619 0.614 0.619 0.614 0.624 15,998,274 0.6159 -0.80%
2002-01-15 0 6.250 6.200 6.250 6.250 6.350 1,599,000 10,048,150 6.2840 0.624 0.619 0.624 0.624 0.634 16,008,286 0.6277 -2.34%
2002-01-14 0 6.400 6.350 6.400 6.300 6.400 1,294,000 8,252,700 6.3777 0.639 0.634 0.639 0.629 0.639 12,954,798 0.6370 0.79%
2002-01-11 0 6.350 6.300 6.350 6.300 6.550 4,884,000 31,248,350 6.3981 0.634 0.629 0.634 0.629 0.654 48,895,852 0.6391 -2.31%
2002-01-10 0 6.500 6.450 6.500 6.450 6.600 1,281,000 8,325,000 6.4988 0.649 0.644 0.649 0.644 0.659 12,824,649 0.6491 -0.76%
2002-01-09 0 6.550 6.500 6.550 6.450 6.850 2,940,000 19,355,200 6.5834 0.654 0.649 0.654 0.644 0.684 29,433,621 0.6576 -3.68%
2002-01-08 0 6.800 6.750 6.850 6.750 6.850 1,371,210 9,318,326 6.7957 0.679 0.674 0.684 0.674 0.684 13,727,781 0.6788 -0.73%
2002-01-07 0 6.850 6.750 6.850 6.600 6.900 3,325,000 22,547,450 6.7812 0.684 0.674 0.684 0.659 0.689 33,288,024 0.6773 2.24%
2002-01-04 0 6.700 6.650 6.700 6.650 6.700 2,794,000 18,654,350 6.6766 0.669 0.664 0.669 0.664 0.669 27,971,951 0.6669 1.90%
2002-01-03 0 6.600 6.550 6.600 6.550 6.650 885,000 5,845,500 6.6051 0.657 0.652 0.657 0.652 0.662 8,893,809 0.6573 0.00%
2002-01-02 0 6.600 6.550 6.650 6.550 6.600 471,000 3,104,050 6.5903 0.657 0.652 0.662 0.652 0.657 4,733,315 0.6558 -0.75%
2001-12-31 0 6.650 6.550 6.650 6.550 6.700 363,000 2,401,400 6.6154 0.662 0.652 0.662 0.652 0.667 3,647,969 0.6583 0.00%
2001-12-28 0 6.650 6.600 6.650 6.550 6.700 1,257,000 8,308,500 6.6098 0.662 0.657 0.662 0.652 0.667 12,632,224 0.6577 0.00%
2001-12-27 0 6.650 6.600 6.650 6.500 6.700 1,199,000 7,935,650 6.6186 0.662 0.657 0.662 0.647 0.667 12,049,353 0.6586 2.31%
2001-12-24 0 6.500 6.450 6.500 6.450 6.550 243,000 1,579,150 6.4986 0.647 0.642 0.647 0.642 0.652 2,442,029 0.6467 0.00%
2001-12-21 0 6.500 6.450 6.500 6.350 6.600 1,490,000 9,598,050 6.4416 0.647 0.642 0.647 0.632 0.657 14,973,758 0.6410 -2.26%
2001-12-20 0 6.650 6.600 6.650 6.550 6.650 1,667,000 11,029,350 6.6163 0.662 0.657 0.662 0.652 0.662 16,752,520 0.6584 1.53%
2001-12-19 0 6.550 6.500 6.550 6.500 6.650 669,680 4,389,902 6.5552 0.652 0.647 0.652 0.647 0.662 6,729,950 0.6523 0.00%
2001-12-18 0 6.550 6.500 6.550 6.500 6.700 733,000 4,837,550 6.5997 0.652 0.647 0.652 0.647 0.667 7,366,285 0.6567 -0.76%
2001-12-17 0 6.600 6.550 6.600 6.600 6.700 1,424,000 9,469,150 6.6497 0.657 0.652 0.657 0.657 0.667 14,310,491 0.6617 -0.75%
2001-12-14 0 6.650 6.600 6.700 6.450 6.700 1,078,200 7,082,150 6.5685 0.662 0.657 0.667 0.642 0.667 10,835,373 0.6536 1.53%
2001-12-13 0 6.550 6.450 6.550 6.400 6.700 1,784,000 11,780,350 6.6033 0.652 0.642 0.652 0.637 0.667 17,928,311 0.6571 -1.50%
2001-12-12 0 6.650 6.650 6.700 6.600 6.900 1,775,379 11,848,764 6.6739 0.662 0.662 0.667 0.657 0.687 17,841,675 0.6641 -0.75%
2001-12-11 0 6.700 6.650 6.700 6.500 6.750 1,857,000 12,334,500 6.6422 0.667 0.662 0.667 0.647 0.672 18,661,925 0.6609 0.75%
2001-12-10 0 6.650 6.550 6.650 6.500 6.700 1,522,000 10,042,900 6.5985 0.662 0.652 0.662 0.647 0.667 15,295,342 0.6566 0.00%
2001-12-07 0 6.650 6.600 6.650 6.500 6.650 2,053,000 13,559,305 6.6046 0.662 0.657 0.662 0.647 0.662 20,631,627 0.6572 0.00%
2001-12-06 0 6.650 6.550 6.650 6.500 6.800 4,490,600 29,928,230 6.6646 0.662 0.652 0.662 0.647 0.677 45,128,293 0.6632 0.00%
2001-12-05 0 6.650 6.600 6.650 6.400 6.650 6,037,000 39,518,725 6.5461 0.662 0.657 0.662 0.637 0.662 60,668,843 0.6514 3.91%
2001-12-04 0 6.400 6.400 6.450 6.200 6.400 2,809,000 17,767,400 6.3252 0.637 0.637 0.642 0.617 0.637 28,229,051 0.6294 1.59%
2001-12-03 0 6.300 6.250 6.300 6.150 6.400 1,255,379 7,856,262 6.2581 0.627 0.622 0.627 0.612 0.637 12,615,934 0.6227 -0.79%
2001-11-30 0 6.350 6.300 6.350 6.100 6.350 3,677,000 23,018,700 6.2602 0.632 0.627 0.632 0.607 0.632 36,952,019 0.6229 2.42%
2001-11-29 0 6.200 6.150 6.200 5.950 6.200 2,585,000 15,603,000 6.0360 0.617 0.612 0.617 0.592 0.617 25,977,963 0.6006 3.33%
2001-11-28 0 6.000 5.950 6.050 5.950 6.150 2,124,000 12,816,900 6.0343 0.597 0.592 0.602 0.592 0.612 21,345,142 0.6005 -2.44%
2001-11-27 0 6.150 6.150 6.200 6.050 6.400 6,130,000 38,289,950 6.2463 0.612 0.612 0.617 0.602 0.637 61,603,447 0.6216 -3.15%
2001-11-26 0 6.350 6.350 6.400 6.350 6.650 1,103,000 7,070,800 6.4105 0.632 0.632 0.637 0.632 0.662 11,084,601 0.6379 -1.55%
2001-11-23 0 6.450 6.400 6.450 6.350 6.500 1,849,000 11,883,950 6.4272 0.642 0.637 0.642 0.632 0.647 18,581,529 0.6396 0.78%
2001-11-22 0 6.400 6.350 6.400 6.300 6.550 1,357,000 8,666,250 6.3863 0.637 0.632 0.637 0.627 0.652 13,637,174 0.6355 -0.78%
2001-11-21 0 6.450 6.450 6.500 6.300 6.500 1,205,000 7,726,350 6.4119 0.642 0.642 0.647 0.627 0.647 12,109,650 0.6380 2.38%
2001-11-20 0 6.300 6.250 6.300 6.250 6.450 1,796,000 11,376,150 6.3342 0.627 0.622 0.627 0.622 0.642 18,048,905 0.6303 -1.56%
2001-11-19 0 6.400 6.350 6.400 6.350 6.450 805,000 5,149,650 6.3971 0.637 0.632 0.637 0.632 0.642 8,089,849 0.6366 0.79%
2001-11-16 0 6.350 6.300 6.400 6.250 6.450 1,770,000 11,268,700 6.3665 0.632 0.627 0.637 0.622 0.642 17,787,618 0.6335 1.60%
2001-11-15 0 6.250 6.250 6.300 6.150 6.400 3,785,000 23,704,200 6.2627 0.622 0.622 0.627 0.612 0.637 38,037,365 0.6232 1.63%
2001-11-14 0 6.150 6.100 6.150 6.000 6.150 3,107,000 18,908,800 6.0859 0.612 0.607 0.612 0.597 0.612 31,223,803 0.6056 3.36%
2001-11-13 0 5.950 5.900 5.950 5.750 6.000 802,000 4,735,600 5.9047 0.592 0.587 0.592 0.572 0.597 8,059,701 0.5876 2.59%
2001-11-12 0 5.800 5.800 5.850 5.750 5.950 2,314,000 13,522,750 5.8439 0.577 0.577 0.582 0.572 0.592 23,254,547 0.5815 -2.52%
2001-11-09 0 5.950 5.900 5.950 5.650 5.950 1,988,000 11,700,400 5.8855 0.592 0.587 0.592 0.562 0.592 19,978,410 0.5857 1.71%
2001-11-08 0 5.850 5.800 5.850 5.700 5.900 1,723,000 10,079,600 5.8500 0.582 0.577 0.582 0.567 0.587 17,315,292 0.5821 3.54%
2001-11-07 0 5.650 5.600 5.650 5.550 5.800 935,000 5,293,600 5.6616 0.562 0.557 0.562 0.552 0.577 9,396,284 0.5634 -2.59%
2001-11-06 0 5.800 5.750 5.800 5.700 5.900 1,037,000 6,042,550 5.8270 0.577 0.572 0.577 0.567 0.587 10,421,334 0.5798 -0.85%
2001-11-05 0 5.850 5.800 5.850 5.600 5.850 1,111,000 6,404,000 5.7642 0.582 0.577 0.582 0.557 0.582 11,164,997 0.5736 4.46%
2001-11-02 0 5.600 5.600 5.650 5.500 5.700 1,139,000 6,356,950 5.5812 0.557 0.557 0.562 0.547 0.567 11,446,383 0.5554 -0.88%
2001-11-01 0 5.650 5.550 5.600 5.550 5.700 1,653,000 9,260,200 5.6021 0.562 0.552 0.557 0.552 0.567 16,611,827 0.5574 0.00%
2001-10-31 0 5.650 5.650 5.700 5.550 5.700 1,058,000 5,978,950 5.6512 0.562 0.562 0.567 0.552 0.567 10,632,373 0.5623 0.89%
2001-10-30 0 5.600 5.550 5.600 5.500 5.650 1,803,000 10,071,100 5.5857 0.557 0.552 0.557 0.547 0.562 18,119,252 0.5558 -1.75%
2001-10-29 0 5.700 5.700 5.750 5.500 5.750 1,945,000 10,883,350 5.5956 0.567 0.567 0.572 0.547 0.572 19,546,281 0.5568 -1.72%
2001-10-26 0 5.800 5.800 5.850 5.800 5.950 932,400 5,453,416 5.8488 0.577 0.577 0.582 0.577 0.592 9,370,156 0.5820 -0.85%
2001-10-24 0 5.850 5.800 5.850 5.800 6.000 382,000 2,255,300 5.9039 0.582 0.577 0.582 0.577 0.597 3,838,910 0.5875 0.00%
2001-10-23 0 5.850 5.800 5.900 5.800 5.900 782,000 4,577,500 5.8536 0.582 0.577 0.587 0.577 0.587 7,858,711 0.5825 2.63%
2001-10-22 0 5.700 5.650 5.700 5.650 5.750 371,000 2,120,650 5.7160 0.567 0.562 0.567 0.562 0.572 3,728,365 0.5688 0.00%
2001-10-19 0 5.700 5.650 5.700 5.650 5.850 900,000 5,148,950 5.7211 0.567 0.562 0.567 0.562 0.582 9,044,552 0.5693 -0.87%
2001-10-18 0 5.750 5.700 5.750 5.700 5.850 1,828,000 10,557,350 5.7754 0.572 0.567 0.572 0.567 0.582 18,370,490 0.5747 -4.17%
2001-10-17 0 6.000 5.950 6.000 5.950 6.150 2,070,182 12,504,797 6.0404 0.597 0.592 0.597 0.592 0.612 20,804,298 0.6011 0.00%
2001-10-16 0 6.000 5.950 6.000 5.900 6.150 615,000 3,683,300 5.9891 0.597 0.592 0.597 0.587 0.612 6,180,444 0.5960 0.84%
2001-10-15 0 5.950 5.850 6.000 5.700 6.150 2,547,000 15,138,980 5.9438 0.592 0.582 0.597 0.567 0.612 25,596,081 0.5915 3.48%
2001-10-12 0 5.750 5.800 5.850 5.700 6.100 2,895,658 16,746,949 5.7835 0.572 0.577 0.582 0.567 0.607 29,099,921 0.5755 -4.17%
2001-10-11 0 6.000 5.950 6.000 6.000 6.350 2,569,000 15,847,500 6.1687 0.597 0.592 0.597 0.597 0.632 25,817,170 0.6138 -1.64%
2001-10-10 0 6.100 6.000 6.150 5.900 6.250 2,763,000 16,762,900 6.0669 0.607 0.597 0.612 0.587 0.622 27,766,774 0.6037 1.67%
2001-10-09 0 6.000 5.950 6.050 5.800 6.050 3,358,200 19,867,932 5.9162 0.597 0.592 0.602 0.577 0.602 33,748,237 0.5887 5.26%
2001-10-08 0 5.700 5.650 5.700 5.400 5.700 2,938,424 16,379,410 5.5742 0.567 0.562 0.567 0.537 0.567 29,529,698 0.5547 0.00%
2001-10-05 0 5.700 5.700 5.750 5.600 5.850 3,927,169 22,473,507 5.7226 0.567 0.567 0.572 0.557 0.582 39,466,092 0.5694 -2.56%
2001-10-04 0 5.850 5.800 5.850 5.600 5.850 5,215,000 30,174,200 5.7860 0.582 0.577 0.582 0.557 0.582 52,408,153 0.5758 7.34%
2001-10-03 0 5.450 5.450 5.500 5.350 5.550 5,234,000 28,714,450 5.4861 0.542 0.542 0.547 0.532 0.552 52,599,093 0.5459 1.87%
2001-09-28 0 5.350 5.300 5.350 5.200 5.400 2,963,890 15,716,939 5.3028 0.532 0.527 0.532 0.517 0.537 29,785,618 0.5277 0.00%
2001-09-27 0 5.350 5.300 5.350 5.050 5.400 7,412,000 39,027,094 5.2654 0.532 0.527 0.532 0.503 0.537 74,486,908 0.5239 1.90%
2001-09-26 0 5.250 5.250 5.300 5.200 5.350 784,000 4,150,727 5.2943 0.522 0.522 0.527 0.517 0.532 7,878,810 0.5268 -0.94%
2001-09-25 0 5.300 5.250 5.350 5.200 5.350 2,983,000 15,698,000 5.2625 0.527 0.522 0.532 0.517 0.532 29,977,664 0.5237 0.95%
2001-09-24 0 5.250 5.200 5.250 5.100 5.250 2,666,000 13,824,550 5.1855 0.522 0.517 0.522 0.507 0.522 26,791,972 0.5160 -0.94%
2001-09-21 0 5.300 5.250 5.300 4.925 5.300 2,520,000 12,805,100 5.0814 0.527 0.522 0.527 0.490 0.527 25,324,745 0.5056 1.92%
2001-09-20 0 5.200 5.200 5.250 5.150 5.300 2,731,000 14,439,800 5.2874 0.517 0.517 0.522 0.512 0.527 27,445,190 0.5261 -2.80%
2001-09-19 0 5.350 5.300 5.350 5.150 5.400 3,536,000 18,754,935 5.3040 0.532 0.527 0.532 0.512 0.537 35,535,039 0.5278 1.90%
2001-09-18 0 5.250 5.200 5.300 5.200 5.500 1,257,188 6,666,240 5.3025 0.522 0.517 0.527 0.517 0.547 12,634,113 0.5276 0.96%
2001-09-17 0 5.200 5.200 5.250 5.100 5.400 1,820,000 9,411,100 5.1709 0.517 0.517 0.522 0.507 0.537 18,290,094 0.5145 -7.14%
2001-09-14 0 5.600 5.550 5.600 5.550 5.800 796,000 4,476,000 5.6231 0.557 0.552 0.557 0.552 0.577 7,999,404 0.5595 -2.61%
2001-09-13 0 5.750 5.750 5.800 5.700 5.950 724,000 4,177,000 5.7693 0.572 0.572 0.577 0.567 0.592 7,275,839 0.5741 0.00%
2001-09-12 0 5.750 5.700 5.800 5.650 6.200 2,294,435 13,299,393 5.7964 0.572 0.567 0.577 0.562 0.617 23,057,929 0.5768 -9.45%
2001-09-11 0 6.350 6.250 6.350 6.200 6.400 370,896 2,326,355 6.2723 0.632 0.622 0.632 0.617 0.637 3,727,320 0.6241 0.79%
2001-09-10 0 6.300 6.350 6.400 6.200 6.400 601,000 3,787,650 6.3022 0.627 0.632 0.637 0.617 0.637 6,039,751 0.6271 1.61%
2001-09-07 0 6.200 6.200 6.400 6.100 6.400 1,354,000 8,473,950 6.2585 0.617 0.617 0.637 0.607 0.637 13,607,026 0.6228 -4.62%
2001-09-06 0 6.500 6.450 6.550 6.400 6.650 843,000 5,471,700 6.4907 0.647 0.642 0.652 0.637 0.662 8,471,730 0.6459 -2.26%
2001-09-05 0 6.650 6.600 6.750 6.600 6.700 1,117,000 7,498,389 6.7130 0.662 0.657 0.672 0.657 0.667 11,225,294 0.6680 -2.21%
2001-09-04 0 6.800 6.750 6.900 6.600 6.850 3,125,000 21,099,600 6.7519 0.677 0.672 0.687 0.657 0.682 31,404,694 0.6719 2.26%
2001-09-03 0 6.650 6.600 6.650 6.600 6.750 1,753,000 11,741,750 6.6981 0.662 0.657 0.662 0.657 0.672 17,616,777 0.6665 -0.75%
2001-08-31 0 6.700 6.700 6.800 6.600 6.900 1,701,000 11,573,150 6.8037 0.667 0.667 0.677 0.657 0.687 17,094,203 0.6770 -3.60%
2001-08-30 0 6.950 6.900 6.950 6.750 6.950 2,278,000 15,662,850 6.8757 0.692 0.687 0.692 0.672 0.692 22,892,765 0.6842 -0.71%
2001-08-29 0 7.000 7.000 7.050 6.950 7.050 1,446,000 10,130,900 7.0062 0.697 0.697 0.702 0.692 0.702 14,531,580 0.6972 -0.71%
2001-08-28 0 7.050 6.950 7.050 6.900 7.050 2,121,000 14,816,726 6.9857 0.702 0.692 0.702 0.687 0.702 21,314,994 0.6951 0.00%
2001-08-27 0 7.050 7.000 7.050 7.000 7.050 1,778,713 12,473,148 7.0125 0.702 0.697 0.702 0.697 0.702 17,875,180 0.6978 1.44%
2001-08-24 0 6.950 6.900 6.950 6.850 6.950 3,252,000 22,408,000 6.8905 0.692 0.687 0.692 0.682 0.692 32,680,980 0.6857 1.46%
2001-08-23 0 6.850 6.800 6.900 6.850 7.000 1,286,000 8,877,400 6.9031 0.682 0.677 0.687 0.682 0.697 12,923,659 0.6869 -1.44%
2001-08-22 0 7.000 7.000 7.050 6.650 7.050 2,943,000 20,421,350 6.9390 0.692 0.692 0.697 0.657 0.697 29,788,459 0.6855 2.94%
2001-08-21 0 6.800 6.800 6.900 6.550 6.850 854,000 5,770,900 6.7575 0.672 0.672 0.682 0.647 0.677 8,644,018 0.6676 3.03%
2001-08-20 0 6.600 6.550 6.650 6.550 6.650 1,242,000 8,157,600 6.5681 0.652 0.647 0.657 0.647 0.657 12,571,276 0.6489 -1.49%
2001-08-17 0 6.700 6.650 6.700 6.550 6.700 628,600 4,175,720 6.6429 0.662 0.657 0.662 0.647 0.662 6,362,564 0.6563 2.29%
2001-08-16 0 6.550 6.500 6.550 6.450 6.550 694,000 4,539,150 6.5406 0.647 0.642 0.647 0.637 0.647 7,024,530 0.6462 -0.76%
2001-08-15 0 6.600 6.550 6.650 6.450 6.650 2,127,000 13,916,900 6.5430 0.652 0.647 0.657 0.637 0.657 21,529,070 0.6464 -1.49%
2001-08-14 0 6.700 6.650 6.700 6.550 6.700 1,849,000 12,321,500 6.6639 0.662 0.657 0.662 0.647 0.662 18,715,209 0.6584 2.29%
2001-08-13 0 6.550 6.550 6.600 6.500 6.550 1,182,000 7,741,950 6.5499 0.647 0.647 0.652 0.642 0.647 11,963,968 0.6471 0.00%
2001-08-10 0 6.550 6.550 6.600 6.450 6.700 1,119,000 7,324,350 6.5454 0.647 0.647 0.652 0.637 0.662 11,326,295 0.6467 -0.76%
2001-08-09 0 6.600 6.550 6.650 6.500 6.700 2,232,000 14,728,550 6.5988 0.652 0.647 0.657 0.642 0.662 22,591,859 0.6519 -0.75%
2001-08-08 0 6.650 6.650 6.700 6.650 6.800 368,000 2,467,090 6.7040 0.657 0.657 0.662 0.657 0.672 3,724,823 0.6623 -2.21%
2001-08-07 0 6.800 6.850 7.000 6.650 7.050 3,017,000 20,528,900 6.8044 0.672 0.677 0.692 0.657 0.697 30,537,472 0.6723 -2.86%
2001-08-06 0 7.000 7.000 7.050 6.950 7.050 4,026,000 28,096,450 6.9788 0.692 0.692 0.697 0.687 0.697 40,750,369 0.6895 0.00%
2001-08-03 0 7.000 7.050 7.100 7.000 7.100 1,182,000 8,313,700 7.0336 0.692 0.697 0.701 0.692 0.701 11,963,968 0.6949 -0.71%
2001-08-02 0 7.050 7.050 7.150 7.050 7.250 3,072,400 21,829,410 7.1050 0.697 0.697 0.706 0.697 0.716 31,098,220 0.7020 -2.08%
2001-08-01 0 7.200 7.200 7.250 6.900 7.250 7,339,600 52,119,820 7.1012 0.711 0.711 0.716 0.682 0.716 74,289,967 0.7016 4.35%
2001-07-31 0 6.900 6.900 6.950 6.650 6.900 3,223,388 21,839,230 6.7752 0.682 0.682 0.687 0.657 0.682 32,626,490 0.6694 3.76%
2001-07-30 0 6.650 6.650 6.750 6.450 6.750 1,893,000 12,497,450 6.6019 0.657 0.657 0.667 0.637 0.667 19,160,568 0.6522 -0.75%
2001-07-27 0 6.700 6.700 6.750 6.600 6.750 1,272,000 8,480,250 6.6669 0.662 0.662 0.667 0.652 0.667 12,874,930 0.6587 2.29%
2001-07-26 0 6.550 6.550 6.650 6.550 6.800 1,485,400 9,811,710 6.6054 0.647 0.647 0.657 0.647 0.672 15,034,922 0.6526 -1.50%
2001-07-24 0 6.650 6.600 6.700 6.550 6.700 1,396,000 9,259,150 6.6326 0.657 0.652 0.662 0.647 0.662 14,130,034 0.6553 -2.21%
2001-07-23 0 6.800 6.750 6.800 6.600 6.800 886,304 5,960,976 6.7257 0.672 0.667 0.672 0.652 0.672 8,970,992 0.6645 -2.16%
2001-07-20 0 6.950 6.900 6.950 6.600 6.950 8,020,200 54,636,650 6.8124 0.687 0.682 0.687 0.652 0.687 81,178,864 0.6730 3.73%
2001-07-19 0 6.700 6.650 6.700 6.150 6.750 14,321,169 94,673,765 6.6108 0.662 0.657 0.662 0.608 0.667 144,956,016 0.6531 7.20%
2001-07-18 0 6.250 6.200 6.250 6.150 6.250 834,000 5,195,930 6.2301 0.617 0.613 0.617 0.608 0.617 8,441,582 0.6155 0.00%
2001-07-17 0 6.250 6.200 6.250 6.050 6.300 1,420,000 8,917,700 6.2801 0.617 0.613 0.617 0.598 0.622 14,372,957 0.6204 -1.57%
2001-07-16 0 6.350 6.350 6.400 6.300 6.450 905,000 5,736,900 6.3391 0.627 0.627 0.632 0.622 0.637 9,160,229 0.6263 -1.55%
2001-07-13 0 6.450 6.350 6.450 6.300 6.500 1,857,000 11,868,000 6.3910 0.637 0.627 0.637 0.622 0.642 18,796,184 0.6314 2.38%
2001-07-12 0 6.300 6.250 6.300 6.000 6.350 1,198,000 7,513,100 6.2714 0.622 0.617 0.622 0.593 0.627 12,125,917 0.6196 3.28%
2001-07-11 0 6.100 6.100 6.150 5.900 6.150 1,518,000 9,249,300 6.0931 0.603 0.603 0.608 0.583 0.608 15,364,893 0.6020 0.00%
2001-07-10 0 6.100 6.100 6.150 6.050 6.150 1,055,000 6,464,550 6.1275 0.603 0.603 0.608 0.598 0.608 10,678,500 0.6054 0.00%
2001-07-09 0 6.100 6.050 6.100 6.000 6.150 1,432,848 8,713,749 6.0814 0.603 0.598 0.603 0.593 0.608 14,503,002 0.6008 -3.17%
2001-07-05 0 6.300 6.300 6.350 6.250 6.450 1,142,000 7,275,320 6.3707 0.622 0.622 0.627 0.617 0.637 11,559,096 0.6294 -2.33%
2001-07-04 0 6.450 6.500 6.550 6.300 6.550 2,060,600 13,252,890 6.4316 0.637 0.642 0.647 0.622 0.647 20,856,982 0.6354 2.38%
2001-07-03 0 6.300 6.200 6.300 6.200 6.300 1,079,000 6,750,450 6.2562 0.622 0.613 0.622 0.613 0.622 10,921,423 0.6181 0.80%
2001-06-29 0 6.250 6.150 6.250 6.150 6.300 1,774,000 11,020,750 6.2124 0.617 0.608 0.617 0.608 0.622 17,956,074 0.6138 1.63%
2001-06-28 0 6.150 6.100 6.150 6.100 6.250 2,168,000 13,340,700 6.1535 0.608 0.603 0.608 0.603 0.617 21,944,064 0.6079 -0.81%
2001-06-27 0 6.200 6.150 6.250 5.950 6.300 1,939,000 11,901,450 6.1379 0.613 0.608 0.617 0.588 0.622 19,626,171 0.6064 0.81%
2001-06-26 0 6.150 6.100 6.150 6.000 6.400 4,429,900 27,435,690 6.1933 0.608 0.603 0.608 0.593 0.632 44,838,564 0.6119 -2.38%
2001-06-22 0 6.300 6.350 6.400 6.300 6.600 3,395,992 21,627,305 6.3685 0.622 0.627 0.632 0.622 0.652 34,373,554 0.6292 -3.08%
2001-06-21 0 6.500 6.500 6.600 6.400 6.600 1,438,000 9,379,060 6.5223 0.642 0.642 0.652 0.632 0.652 14,555,149 0.6444 0.78%
2001-06-20 0 6.450 6.450 6.500 6.450 6.550 1,574,500 10,190,025 6.4719 0.637 0.637 0.642 0.637 0.647 15,936,775 0.6394 -2.27%
2001-06-19 0 6.600 6.600 6.650 6.400 6.600 3,017,000 19,598,600 6.4961 0.652 0.652 0.657 0.632 0.652 30,537,472 0.6418 0.76%
2001-06-18 0 6.550 6.500 6.550 6.400 6.550 1,465,000 9,461,745 6.4585 0.647 0.642 0.647 0.632 0.647 14,828,438 0.6381 1.55%
2001-06-15 0 6.450 6.350 6.450 6.300 6.550 3,748,331 23,879,625 6.3707 0.637 0.627 0.637 0.622 0.647 37,939,859 0.6294 -0.77%
2001-06-14 0 6.500 6.450 6.500 6.450 6.750 2,456,700 16,009,625 6.5167 0.642 0.637 0.642 0.637 0.667 24,866,227 0.6438 -3.70%
2001-06-13 0 6.750 6.700 6.750 6.700 7.000 3,429,000 23,495,150 6.8519 0.667 0.662 0.667 0.662 0.692 34,707,654 0.6769 -2.17%
2001-06-12 0 6.900 6.850 6.900 6.700 6.950 1,151,000 7,895,250 6.8595 0.682 0.677 0.682 0.662 0.687 11,650,192 0.6777 0.00%
2001-06-11 0 6.900 6.850 6.900 6.850 7.000 1,072,000 7,434,200 6.9349 0.682 0.677 0.682 0.677 0.692 10,850,570 0.6851 0.00%
2001-06-08 0 6.900 6.900 6.950 6.850 7.150 2,452,000 17,131,365 6.9867 0.682 0.682 0.687 0.677 0.706 24,818,655 0.6903 -1.43%
2001-06-07 0 7.000 6.950 7.000 6.700 7.000 1,782,000 12,301,150 6.9030 0.692 0.687 0.692 0.662 0.692 18,037,049 0.6820 2.19%
2001-06-06 0 6.850 6.800 6.850 6.800 6.950 2,507,000 17,248,350 6.8801 0.677 0.672 0.677 0.672 0.687 25,375,354 0.6797 1.48%
2001-06-05 0 6.750 6.750 6.800 6.500 6.800 1,590,338 10,552,063 6.6351 0.667 0.667 0.672 0.642 0.672 16,097,084 0.6555 3.85%
2001-06-04 0 6.500 6.500 6.600 6.500 6.650 907,000 5,958,350 6.5693 0.642 0.642 0.652 0.642 0.657 9,180,473 0.6490 0.00%
2001-06-01 0 6.500 6.500 6.550 6.400 6.650 2,657,721 17,351,681 6.5288 0.642 0.642 0.647 0.632 0.657 26,900,922 0.6450 0.00%
2001-05-31 0 6.500 6.500 6.650 6.500 6.650 2,968,593 19,511,849 6.5728 0.642 0.642 0.657 0.642 0.657 30,047,506 0.6494 -4.41%
2001-05-30 0 6.800 6.800 6.900 6.750 7.050 2,009,000 13,695,550 6.8171 0.672 0.672 0.682 0.667 0.697 20,334,697 0.6735 -2.16%
2001-05-29 0 6.950 6.950 7.000 6.900 7.100 1,037,000 7,193,950 6.9373 0.687 0.687 0.692 0.682 0.701 10,496,307 0.6854 -0.71%
2001-05-28 0 7.000 6.950 7.000 6.850 7.000 988,000 6,868,400 6.9518 0.692 0.687 0.692 0.677 0.692 10,000,339 0.6868 0.00%
2001-05-25 0 7.000 6.950 7.000 6.850 7.050 2,996,500 20,834,350 6.9529 0.692 0.687 0.692 0.677 0.697 30,329,975 0.6869 0.00%
2001-05-24 0 7.000 7.000 7.050 6.950 7.100 2,761,000 19,340,950 7.0051 0.692 0.692 0.697 0.687 0.701 27,946,291 0.6921 -2.10%
2001-05-23 0 7.150 7.150 7.200 7.050 7.200 2,874,000 20,473,950 7.1239 0.706 0.706 0.711 0.697 0.711 29,090,055 0.7038 0.00%
2001-05-22 0 7.150 7.100 7.150 7.000 7.200 3,576,000 25,283,950 7.0705 0.706 0.701 0.706 0.692 0.711 36,195,559 0.6985 -0.69%
2001-05-21 0 7.200 7.200 7.250 6.850 7.250 3,879,000 27,667,950 7.1328 0.711 0.711 0.716 0.677 0.716 39,262,464 0.7047 3.60%
2001-05-18 0 6.950 6.900 6.950 6.750 6.950 2,777,000 19,119,850 6.8851 0.687 0.682 0.687 0.667 0.687 28,108,240 0.6802 2.96%
2001-05-17 0 6.750 6.750 6.800 6.750 6.850 2,887,000 19,532,703 6.7657 0.667 0.667 0.672 0.667 0.677 29,221,638 0.6684 2.27%
2001-05-16 0 6.600 6.500 6.600 6.450 6.700 2,398,407 15,826,914 6.5989 0.652 0.642 0.652 0.637 0.662 24,276,197 0.6520 3.12%
2001-05-15 0 6.400 6.400 6.500 6.350 6.700 1,786,000 11,545,800 6.4646 0.632 0.632 0.642 0.627 0.662 18,077,536 0.6387 -2.29%
2001-05-14 0 6.550 6.550 6.600 6.550 6.700 1,203,000 7,953,100 6.6111 0.647 0.647 0.652 0.647 0.662 12,176,526 0.6532 -4.38%
2001-05-11 0 6.850 6.800 6.850 6.700 6.900 1,151,700 7,880,885 6.8428 0.677 0.672 0.677 0.662 0.682 11,657,278 0.6760 0.74%
2001-05-10 0 6.800 6.750 6.800 6.650 6.800 1,090,000 7,345,050 6.7386 0.672 0.667 0.672 0.657 0.672 11,032,763 0.6657 1.49%
2001-05-09 0 6.700 6.600 6.700 6.450 6.700 1,398,758 9,271,491 6.6284 0.662 0.652 0.662 0.637 0.662 14,157,949 0.6549 1.52%
2001-05-08 0 6.600 6.550 6.650 6.500 6.600 568,000 3,738,850 6.5825 0.652 0.647 0.657 0.642 0.652 5,749,183 0.6503 0.76%
2001-05-07 0 6.550 6.550 6.600 6.450 6.600 685,000 4,498,050 6.5665 0.647 0.647 0.652 0.637 0.652 6,933,433 0.6487 1.55%
2001-05-04 0 6.450 6.450 6.500 6.350 6.550 1,500,000 9,681,600 6.4544 0.637 0.637 0.642 0.627 0.647 15,182,701 0.6377 -1.53%
2001-05-03 0 6.550 6.550 6.600 6.400 6.700 2,491,000 16,352,150 6.5645 0.647 0.647 0.652 0.632 0.662 25,213,405 0.6485 2.34%
2001-05-02 0 6.400 6.450 6.500 6.300 6.600 3,381,067 21,606,962 6.3906 0.632 0.637 0.642 0.622 0.652 34,222,486 0.6314 2.40%
2001-04-27 0 6.250 6.200 6.250 6.200 6.450 1,925,000 12,121,325 6.2968 0.617 0.613 0.617 0.613 0.637 19,484,466 0.6221 -0.79%
2001-04-26 0 6.300 6.300 6.350 6.300 6.450 1,382,000 8,802,850 6.3696 0.622 0.622 0.627 0.622 0.637 13,988,328 0.6293 -0.79%
2001-04-25 0 6.350 6.300 6.350 6.300 6.550 1,022,307 6,509,538 6.3675 0.627 0.622 0.627 0.622 0.647 10,347,588 0.6291 -2.31%
2001-04-24 0 6.500 6.450 6.550 6.450 6.550 792,000 5,158,250 6.5129 0.642 0.637 0.647 0.637 0.647 8,016,466 0.6435 -0.76%
2001-04-23 0 6.550 6.500 6.550 6.450 6.600 225,000 1,474,250 6.5522 0.647 0.642 0.647 0.637 0.652 2,277,405 0.6473 -0.76%
2001-04-20 0 6.600 6.550 6.650 6.500 6.700 1,507,000 9,966,000 6.6131 0.652 0.647 0.657 0.642 0.662 15,253,553 0.6534 0.00%
2001-04-19 0 6.600 6.550 6.600 6.350 6.600 3,319,406 21,578,708 6.5008 0.652 0.647 0.652 0.627 0.652 33,598,365 0.6423 6.45%
2001-04-18 0 6.200 6.100 6.150 6.100 6.200 1,225,033 7,566,628 6.1767 0.613 0.603 0.608 0.603 0.613 12,399,540 0.6102 2.48%
2001-04-17 0 6.050 6.050 6.150 6.050 6.300 997,000 6,140,850 6.1593 0.598 0.598 0.608 0.598 0.622 10,091,435 0.6085 -3.97%
2001-04-12 0 6.300 6.250 6.300 6.200 6.350 2,229,025 13,991,900 6.2771 0.622 0.617 0.622 0.613 0.627 22,561,746 0.6202 1.61%
2001-04-11 0 6.200 6.200 6.250 6.150 6.350 3,028,100 18,982,505 6.2688 0.613 0.613 0.617 0.608 0.627 30,649,824 0.6193 1.64%
2001-04-10 0 6.100 6.100 6.150 6.050 6.200 1,091,000 6,679,050 6.1220 0.603 0.603 0.608 0.598 0.613 11,042,884 0.6048 2.52%
2001-04-09 0 5.950 5.900 6.000 5.900 6.250 2,235,000 13,373,400 5.9836 0.588 0.583 0.593 0.583 0.617 22,622,224 0.5912 -5.56%
2001-04-06 0 6.300 6.300 6.350 6.150 6.500 2,596,174 16,311,626 6.2829 0.622 0.622 0.627 0.608 0.642 26,277,955 0.6207 3.28%
2001-04-04 0 6.100 6.050 6.100 6.050 6.300 3,925,340 24,086,106 6.1361 0.603 0.598 0.603 0.598 0.622 39,731,508 0.6062 -7.58%
2001-04-03 0 6.600 6.550 6.600 6.550 6.850 1,828,000 12,142,700 6.6426 0.652 0.647 0.652 0.647 0.677 18,502,651 0.6563 -2.22%
2001-04-02 0 6.750 6.750 6.800 6.750 7.000 1,620,000 11,011,700 6.7973 0.667 0.667 0.672 0.667 0.692 16,397,317 0.6716 -2.88%
2001-03-30 0 6.950 6.950 7.000 6.900 7.150 1,419,130 9,915,728 6.9872 0.687 0.687 0.692 0.682 0.706 14,364,151 0.6903 -0.71%
2001-03-29 0 7.000 7.000 7.050 6.900 7.250 3,386,000 23,917,500 7.0636 0.692 0.692 0.697 0.682 0.716 34,272,417 0.6979 -3.45%
2001-03-28 0 7.250 7.150 7.250 7.000 7.750 4,340,000 31,347,000 7.2228 0.716 0.706 0.716 0.692 0.766 43,928,614 0.7136 -3.97%
2001-03-27 0 7.550 7.550 7.600 7.450 7.600 2,902,101 21,847,337 7.5281 0.746 0.746 0.751 0.736 0.751 29,374,487 0.7438 1.34%
2001-03-26 0 7.450 7.400 7.500 6.850 7.500 2,243,750 16,364,550 7.2934 0.736 0.731 0.741 0.677 0.741 22,710,790 0.7206 7.97%
2001-03-23 0 6.900 6.800 6.900 6.650 7.050 3,266,250 22,440,000 6.8703 0.682 0.672 0.682 0.657 0.697 33,060,331 0.6788 2.22%
2001-03-22 0 6.750 6.750 6.800 6.700 7.050 1,949,051 13,348,647 6.8488 0.667 0.667 0.672 0.662 0.697 19,727,905 0.6766 -6.25%
2001-03-21 0 7.200 7.150 7.200 7.100 7.500 2,284,000 16,398,500 7.1797 0.711 0.706 0.711 0.701 0.741 23,118,192 0.7093 -3.36%
2001-03-20 0 7.450 7.400 7.450 7.450 7.800 1,739,750 13,306,775 7.6487 0.736 0.731 0.736 0.736 0.771 17,609,402 0.7557 -3.25%
2001-03-19 0 7.700 7.700 7.750 7.500 7.750 756,001 5,789,307 7.6578 0.761 0.761 0.766 0.741 0.766 7,652,091 0.7566 1.32%
2001-03-16 0 7.600 7.550 7.600 7.200 7.600 1,733,623 12,753,520 7.3566 0.751 0.746 0.751 0.711 0.751 17,547,386 0.7268 2.70%
2001-03-15 0 7.400 7.400 7.500 7.000 7.500 3,542,999 25,597,673 7.2249 0.731 0.731 0.741 0.692 0.741 35,861,529 0.7138 0.00%
2001-03-14 0 7.400 7.300 7.450 7.150 7.500 1,849,000 13,631,100 7.3721 0.731 0.721 0.736 0.706 0.741 18,715,209 0.7283 0.68%
2001-03-13 0 7.350 7.250 7.350 7.100 7.400 2,290,000 16,587,850 7.2436 0.726 0.716 0.726 0.701 0.731 23,178,923 0.7156 -5.16%
2001-03-12 0 7.750 7.750 7.800 7.650 8.150 2,462,680 19,339,554 7.8531 0.766 0.766 0.771 0.756 0.805 24,926,756 0.7759 -8.82%
2001-03-09 0 8.500 8.450 8.500 8.300 8.650 1,518,840 12,837,376 8.4521 0.840 0.835 0.840 0.820 0.855 15,373,395 0.8350 -2.30%
2001-03-08 0 8.700 8.700 8.750 8.550 8.800 1,334,000 11,558,350 8.6644 0.860 0.860 0.864 0.845 0.869 13,502,482 0.8560 -0.57%
2001-03-07 0 8.750 8.700 8.750 8.650 8.900 3,181,000 27,899,400 8.7706 0.864 0.860 0.864 0.855 0.879 32,197,447 0.8665 -1.69%
2001-03-06 0 8.900 8.850 8.900 8.600 8.900 2,087,000 18,168,615 8.7056 0.879 0.874 0.879 0.850 0.879 21,124,198 0.8601 2.89%
2001-03-05 0 8.650 8.650 8.700 8.200 8.800 3,563,000 30,442,800 8.5441 0.855 0.855 0.860 0.810 0.869 36,063,975 0.8441 4.22%
2001-03-02 0 8.300 8.200 8.300 7.600 8.400 2,302,000 18,987,700 8.2483 0.820 0.810 0.820 0.751 0.830 23,300,385 0.8149 4.40%
2001-03-01 0 7.950 7.900 7.950 7.900 8.300 4,492,000 36,283,550 8.0774 0.785 0.780 0.785 0.780 0.820 45,467,128 0.7980 -4.22%
2001-02-28 0 8.300 8.300 8.350 8.200 8.550 2,269,371 19,000,155 8.3724 0.820 0.820 0.825 0.810 0.845 22,970,121 0.8272 -2.92%
2001-02-27 0 8.550 8.500 8.550 8.400 8.800 4,353,050 37,291,970 8.5669 0.845 0.840 0.845 0.830 0.869 44,060,704 0.8464 -2.84%
2001-02-26 0 8.800 8.850 8.900 8.650 8.950 2,919,800 25,566,810 8.7564 0.869 0.874 0.879 0.855 0.884 29,553,633 0.8651 -2.22%
2001-02-23 0 9.000 9.000 9.050 8.450 9.050 7,565,576 66,421,675 8.7795 0.889 0.889 0.894 0.835 0.894 76,577,251 0.8674 5.88%
2001-02-22 0 8.500 8.500 8.550 8.000 8.550 8,951,677 75,195,602 8.4002 0.840 0.840 0.845 0.790 0.845 90,607,089 0.8299 3.66%
2001-02-21 0 8.200 8.150 8.200 7.950 8.200 2,886,067 23,290,579 8.0700 0.810 0.805 0.810 0.785 0.810 29,212,194 0.7973 1.23%
2001-02-20 0 8.100 8.050 8.100 7.900 8.100 1,345,000 10,782,300 8.0166 0.800 0.795 0.800 0.780 0.800 13,613,822 0.7920 2.53%
2001-02-19 0 7.900 7.850 7.900 7.850 8.000 466,000 3,681,100 7.8994 0.780 0.776 0.780 0.776 0.790 4,716,759 0.7804 -0.63%
2001-02-16 0 7.950 7.950 8.000 7.850 8.100 3,954,000 31,632,050 8.0000 0.785 0.785 0.790 0.776 0.800 40,021,599 0.7904 -0.63%
2001-02-15 0 8.000 7.950 8.050 7.800 8.000 1,261,000 9,999,500 7.9298 0.790 0.785 0.795 0.771 0.790 12,763,590 0.7834 1.27%
2001-02-14 0 7.900 7.900 7.950 7.800 8.050 4,314,169 34,384,618 7.9702 0.780 0.780 0.785 0.771 0.795 43,667,158 0.7874 1.28%
2001-02-13 0 7.800 7.750 7.850 7.600 7.850 985,101 7,610,608 7.7257 0.771 0.766 0.776 0.751 0.776 9,970,996 0.7633 2.63%
2001-02-12 0 7.600 7.600 7.650 7.550 7.700 770,000 5,878,450 7.6344 0.751 0.751 0.756 0.746 0.761 7,793,786 0.7542 -0.65%
2001-02-09 0 7.650 7.650 7.700 7.650 7.750 697,000 5,359,634 7.6896 0.756 0.756 0.761 0.756 0.766 7,054,895 0.7597 0.00%
2001-02-08 0 7.650 7.600 7.650 7.600 7.950 1,506,169 11,549,784 7.6683 0.756 0.751 0.756 0.751 0.785 15,245,142 0.7576 -4.37%
2001-02-07 0 8.000 8.000 8.050 7.800 8.150 3,598,600 28,829,230 8.0112 0.790 0.790 0.795 0.771 0.805 36,424,311 0.7915 1.27%
2001-02-06 0 7.900 7.850 7.900 7.650 7.900 4,849,558 37,765,138 7.7873 0.780 0.776 0.780 0.756 0.780 49,086,259 0.7694 3.95%
2001-02-05 0 7.600 7.600 7.650 7.300 7.750 6,777,600 51,689,530 7.6265 0.751 0.751 0.756 0.721 0.766 68,601,515 0.7535 2.70%
2001-02-02 0 7.400 7.300 7.400 7.300 7.450 2,319,000 17,012,750 7.3362 0.731 0.721 0.731 0.721 0.736 23,472,455 0.7248 1.37%
2001-02-01 0 7.300 7.300 7.350 7.200 7.350 1,502,000 10,954,700 7.2934 0.721 0.721 0.726 0.711 0.726 15,202,944 0.7206 0.00%
2001-01-31 0 7.300 7.250 7.300 7.250 7.500 921,000 6,785,200 7.3672 0.721 0.716 0.721 0.716 0.741 9,322,178 0.7279 -2.01%
2001-01-30 0 7.450 7.400 7.450 7.250 7.500 3,516,000 26,204,100 7.4528 0.736 0.731 0.736 0.716 0.741 35,588,251 0.7363 2.76%
2001-01-29 0 7.250 7.200 7.300 7.150 7.350 1,647,000 11,937,350 7.2479 0.716 0.711 0.721 0.706 0.726 16,670,605 0.7161 0.69%
2001-01-23 0 7.200 7.200 7.250 7.150 7.250 866,000 6,220,850 7.1834 0.711 0.711 0.716 0.706 0.716 8,765,479 0.7097 -1.37%
2001-01-22 0 7.300 7.300 7.350 7.150 7.300 1,850,067 13,415,526 7.2514 0.721 0.721 0.726 0.706 0.721 18,726,009 0.7164 0.69%
2001-01-19 0 7.250 7.250 7.300 7.200 7.350 1,792,825 13,043,375 7.2753 0.716 0.716 0.721 0.711 0.726 18,146,617 0.7188 0.69%
2001-01-18 0 7.200 7.150 7.250 7.150 7.300 1,247,000 8,987,900 7.2076 0.711 0.706 0.716 0.706 0.721 12,621,885 0.7121 -0.69%
2001-01-17 0 7.250 7.200 7.250 7.100 7.450 2,577,000 18,582,800 7.2110 0.716 0.711 0.716 0.701 0.736 26,083,880 0.7124 -3.33%
2001-01-16 0 7.500 7.400 7.450 7.350 7.600 1,896,000 14,147,300 7.4617 0.741 0.731 0.736 0.726 0.751 19,190,934 0.7372 -1.32%
2001-01-15 0 7.600 7.500 7.650 7.150 7.700 5,369,000 39,917,800 7.4349 0.751 0.741 0.756 0.706 0.761 54,343,947 0.7345 4.11%
2001-01-12 0 7.300 7.250 7.400 6.950 7.350 4,557,000 32,563,820 7.1459 0.721 0.716 0.731 0.687 0.726 46,125,045 0.7060 5.04%
2001-01-11 0 6.950 6.950 7.000 6.900 7.200 6,199,000 43,659,650 7.0430 0.687 0.687 0.692 0.682 0.711 62,745,041 0.6958 -0.71%
2001-01-10 0 7.000 7.000 7.050 6.950 7.200 2,863,000 20,284,650 7.0851 0.692 0.692 0.697 0.687 0.711 28,978,715 0.7000 -3.45%
2001-01-09 0 7.250 7.200 7.300 7.200 7.500 3,780,694 27,632,727 7.3089 0.716 0.711 0.721 0.711 0.741 38,267,430 0.7221 -2.03%
2001-01-08 0 7.400 7.350 7.400 7.000 7.500 5,338,669 38,977,480 7.3010 0.731 0.726 0.731 0.692 0.741 54,036,943 0.7213 2.07%
2001-01-05 0 7.250 7.200 7.250 6.950 7.350 10,628,778 76,297,433 7.1784 0.716 0.711 0.716 0.687 0.726 107,582,371 0.7092 5.45%
2001-01-04 0 6.900 6.800 6.950 6.600 6.950 5,230,548 35,416,697 6.7711 0.679 0.669 0.684 0.650 0.684 53,135,082 0.6665 6.98%
2001-01-03 0 6.450 6.450 6.500 6.200 6.500 1,886,000 11,995,700 6.3604 0.635 0.635 0.640 0.610 0.640 19,159,133 0.6261 0.00%
2001-01-02 0 6.450 6.400 6.450 6.400 6.450 1,393,000 8,927,600 6.4089 0.635 0.630 0.635 0.630 0.635 14,150,940 0.6309 0.00%
2000-12-29 0 6.450 6.450 6.500 6.350 6.500 1,018,000 6,537,500 6.4219 0.635 0.635 0.640 0.625 0.640 10,341,462 0.6322 1.57%
2000-12-28 0 6.350 6.300 6.400 6.350 6.500 1,808,000 11,623,050 6.4287 0.625 0.620 0.630 0.625 0.640 18,366,762 0.6328 0.00%
2000-12-27 0 6.350 6.350 6.400 6.300 6.450 571,000 3,648,750 6.3901 0.625 0.625 0.630 0.620 0.635 5,800,565 0.6290 -0.78%
2000-12-22 0 6.400 6.350 6.450 6.350 6.450 949,000 6,072,150 6.3985 0.630 0.625 0.635 0.625 0.635 9,640,518 0.6299 -0.78%
2000-12-21 0 6.450 6.400 6.450 6.100 6.450 3,341,000 21,066,400 6.3054 0.635 0.630 0.635 0.600 0.635 33,939,906 0.6207 4.03%
2000-12-20 0 6.200 6.150 6.250 6.000 6.250 2,809,000 17,217,050 6.1292 0.610 0.605 0.615 0.591 0.615 28,535,527 0.6034 0.00%
2000-12-19 0 6.200 6.150 6.200 6.100 6.250 1,026,000 6,320,700 6.1605 0.610 0.605 0.610 0.600 0.615 10,422,731 0.6064 -0.80%
2000-12-18 0 6.250 6.150 6.250 5.950 6.250 3,304,000 20,451,200 6.1898 0.615 0.605 0.615 0.586 0.615 33,564,038 0.6093 2.46%
2000-12-15 0 6.100 6.100 6.150 6.050 6.200 4,124,000 25,381,850 6.1547 0.600 0.600 0.605 0.596 0.610 41,894,096 0.6059 -2.40%
2000-12-14 0 6.250 6.200 6.250 6.000 6.300 3,980,400 24,644,210 6.1914 0.615 0.610 0.615 0.591 0.620 40,435,320 0.6095 2.46%
2000-12-13 0 6.100 6.050 6.100 5.850 6.100 1,501,752 9,051,704 6.0274 0.600 0.596 0.600 0.576 0.600 15,255,708 0.5933 2.52%
2000-12-12 0 5.950 5.900 5.950 5.900 6.100 1,100,000 6,581,400 5.9831 0.586 0.581 0.586 0.581 0.600 11,174,468 0.5890 -2.46%
2000-12-11 0 6.100 6.050 6.100 5.950 6.100 1,269,000 7,667,950 6.0425 0.600 0.596 0.600 0.586 0.600 12,891,272 0.5948 1.67%
2000-12-08 0 6.000 6.000 6.050 5.850 6.050 4,723,000 28,198,650 5.9705 0.591 0.591 0.596 0.576 0.596 47,979,101 0.5877 2.56%
2000-12-07 0 5.850 5.800 5.850 5.750 5.900 1,857,000 10,850,500 5.8430 0.576 0.571 0.576 0.566 0.581 18,864,533 0.5752 -1.68%
2000-12-06 0 5.950 5.900 5.950 5.700 6.000 4,636,000 26,973,600 5.8183 0.586 0.581 0.586 0.561 0.591 47,095,302 0.5727 6.25%
2000-12-05 0 5.600 5.500 5.600 5.500 5.750 952,099 5,296,805 5.5633 0.551 0.541 0.551 0.541 0.566 9,672,000 0.5476 0.00%
2000-12-04 0 5.600 5.500 5.600 5.300 5.600 754,000 4,143,500 5.4954 0.551 0.541 0.551 0.522 0.551 7,659,590 0.5410 2.75%
2000-12-01 0 5.450 5.450 5.500 5.150 5.450 1,443,000 7,658,200 5.3071 0.536 0.536 0.541 0.507 0.536 14,658,870 0.5224 3.81%
2000-11-30 0 5.250 5.200 5.250 5.250 5.550 1,551,000 8,329,950 5.3707 0.517 0.512 0.517 0.517 0.546 15,756,000 0.5287 -3.67%
2000-11-29 0 5.450 5.450 5.500 5.400 5.600 1,466,000 8,036,100 5.4817 0.536 0.536 0.541 0.532 0.551 14,892,518 0.5396 -1.80%
2000-11-28 0 5.550 5.550 5.650 5.550 5.800 768,000 4,344,100 5.6564 0.546 0.546 0.556 0.546 0.571 7,801,810 0.5568 -2.63%
2000-11-27 0 5.700 5.700 5.750 5.650 5.800 993,000 5,677,050 5.7171 0.561 0.561 0.566 0.556 0.571 10,087,497 0.5628 0.88%
2000-11-24 0 5.650 5.600 5.650 5.550 5.650 583,067 3,274,158 5.6154 0.556 0.551 0.556 0.546 0.556 5,923,149 0.5528 0.89%
2000-11-23 0 5.600 5.550 5.600 5.400 5.650 785,000 4,372,650 5.5703 0.551 0.546 0.551 0.532 0.556 7,974,507 0.5483 2.75%
2000-11-22 0 5.450 5.450 5.500 5.450 5.650 1,640,000 9,079,300 5.5362 0.536 0.536 0.541 0.536 0.556 16,660,116 0.5450 -2.68%
2000-11-21 0 5.600 5.600 5.750 5.500 5.750 1,012,000 5,657,950 5.5909 0.551 0.551 0.566 0.541 0.566 10,280,510 0.5504 -2.61%
2000-11-20 0 5.750 5.700 5.750 5.550 5.750 900,000 5,117,572 5.6862 0.566 0.561 0.566 0.546 0.566 9,142,746 0.5597 3.60%
2000-11-17 0 5.550 5.550 5.600 5.500 5.600 989,000 5,498,250 5.5594 0.546 0.546 0.551 0.541 0.551 10,046,862 0.5473 -0.89%
2000-11-16 0 5.600 5.600 5.650 5.500 5.650 427,500 2,376,900 5.5600 0.551 0.551 0.556 0.541 0.556 4,342,805 0.5473 0.90%
2000-11-15 0 5.550 5.550 5.600 5.550 5.750 688,383 3,866,577 5.6169 0.546 0.546 0.551 0.546 0.566 6,993,012 0.5529 -1.77%
2000-11-14 0 5.650 5.650 5.700 5.500 5.650 808,000 4,534,250 5.6117 0.556 0.556 0.561 0.541 0.556 8,208,155 0.5524 1.80%
2000-11-13 0 5.550 5.550 5.600 5.500 5.600 1,050,000 5,824,300 5.5470 0.546 0.546 0.551 0.541 0.551 10,666,537 0.5460 -4.31%
2000-11-10 0 5.800 5.850 5.900 5.750 5.850 541,000 3,143,150 5.8099 0.571 0.576 0.581 0.566 0.576 5,495,806 0.5719 -2.52%
2000-11-09 0 5.950 5.900 5.950 5.750 5.950 881,016 5,205,340 5.9083 0.586 0.581 0.586 0.566 0.586 8,949,895 0.5816 2.59%
2000-11-08 0 5.800 5.800 5.850 5.800 5.950 1,203,000 7,097,800 5.9001 0.571 0.571 0.576 0.571 0.586 12,220,804 0.5808 0.00%
2000-11-07 0 5.800 5.800 5.850 5.750 5.950 720,144 4,169,506 5.7898 0.571 0.571 0.576 0.566 0.586 7,315,660 0.5699 -0.85%
2000-11-06 0 5.850 5.850 5.900 5.800 5.950 1,017,000 5,959,600 5.8600 0.576 0.576 0.581 0.571 0.586 10,331,303 0.5768 -1.68%
2000-11-03 0 5.950 5.900 5.950 5.850 6.000 1,052,600 6,236,170 5.9245 0.586 0.581 0.586 0.576 0.591 10,692,950 0.5832 0.00%
2000-11-02 0 5.950 5.900 6.000 5.800 6.100 2,686,000 16,054,100 5.9770 0.586 0.581 0.591 0.571 0.600 27,286,019 0.5884 2.59%
2000-11-01 0 5.800 5.800 5.850 5.700 5.850 1,885,641 10,848,540 5.7532 0.571 0.571 0.576 0.561 0.576 19,155,486 0.5663 3.57%
2000-10-31 0 5.600 5.600 5.650 5.500 5.750 2,157,000 12,174,940 5.6444 0.551 0.551 0.556 0.541 0.566 21,912,115 0.5556 2.75%
2000-10-30 0 5.450 5.400 5.500 5.400 5.600 1,652,000 9,069,150 5.4898 0.536 0.532 0.541 0.532 0.551 16,782,019 0.5404 -0.91%
2000-10-27 0 5.500 5.450 5.500 5.350 5.650 2,468,000 13,600,650 5.5108 0.541 0.536 0.541 0.527 0.556 25,071,442 0.5425 0.92%
2000-10-26 0 5.450 5.400 5.500 5.150 5.450 1,491,589 7,992,404 5.3583 0.536 0.532 0.541 0.507 0.536 15,152,467 0.5275 1.87%
2000-10-25 0 5.350 5.300 5.350 5.200 5.350 1,227,000 6,488,000 5.2877 0.527 0.522 0.527 0.512 0.527 12,464,611 0.5205 2.88%
2000-10-24 0 5.200 5.150 5.300 5.150 5.450 1,505,000 8,000,050 5.3156 0.512 0.507 0.522 0.507 0.536 15,288,704 0.5233 -2.80%
2000-10-23 0 5.350 5.300 5.350 5.250 5.400 1,486,404 7,975,631 5.3657 0.527 0.522 0.527 0.517 0.532 15,099,794 0.5282 0.00%
2000-10-20 0 5.350 5.350 5.400 5.300 5.450 2,338,000 12,534,000 5.3610 0.527 0.527 0.532 0.522 0.536 23,750,823 0.5277 4.90%
2000-10-19 0 5.100 5.100 5.150 5.000 5.200 2,983,000 15,262,650 5.1165 0.502 0.502 0.507 0.492 0.512 30,303,125 0.5037 -2.86%
2000-10-18 0 5.250 5.200 5.250 5.150 5.350 2,722,000 14,198,600 5.2162 0.517 0.512 0.517 0.507 0.527 27,651,728 0.5135 -3.67%
2000-10-17 0 5.450 5.400 5.500 5.350 5.550 1,075,286 5,870,216 5.4592 0.536 0.532 0.541 0.527 0.546 10,923,408 0.5374 -2.68%
2000-10-16 0 5.600 5.550 5.650 5.500 5.700 1,255,508 7,043,392 5.6100 0.551 0.546 0.556 0.541 0.561 12,754,212 0.5522 1.82%
2000-10-13 0 5.500 5.450 5.500 5.250 5.500 1,653,000 8,879,350 5.3717 0.541 0.536 0.541 0.517 0.541 16,792,177 0.5288 -0.90%
2000-10-12 0 5.550 5.550 5.600 5.500 5.650 3,392,000 18,812,670 5.5462 0.546 0.546 0.551 0.541 0.556 34,457,995 0.5460 0.00%
2000-10-11 0 5.550 5.550 5.600 5.550 5.650 1,515,000 8,439,850 5.5709 0.546 0.546 0.551 0.546 0.556 15,390,290 0.5484 -2.63%
2000-10-10 0 5.700 5.650 5.750 5.650 5.850 1,519,000 8,710,750 5.7345 0.561 0.556 0.566 0.556 0.576 15,430,924 0.5645 0.00%
2000-10-09 0 5.700 5.650 5.700 5.650 6.000 976,000 5,680,400 5.8201 0.561 0.556 0.561 0.556 0.591 9,914,800 0.5729 -6.56%
2000-10-05 0 6.100 6.050 6.150 6.100 6.300 818,000 5,040,100 6.1615 0.600 0.596 0.605 0.600 0.620 8,309,741 0.6065 -0.81%
2000-10-04 0 6.150 6.100 6.150 6.100 6.500 1,932,000 12,052,150 6.2382 0.605 0.600 0.605 0.600 0.640 19,626,429 0.6141 -3.15%
2000-10-03 0 6.350 6.250 6.350 5.950 6.400 3,174,000 19,456,050 6.1298 0.625 0.615 0.625 0.586 0.630 32,243,419 0.6034 3.25%
2000-09-29 0 6.150 6.100 6.150 5.800 6.300 4,988,000 30,169,900 6.0485 0.605 0.600 0.605 0.571 0.620 50,671,132 0.5954 6.03%
2000-09-28 0 5.800 5.750 5.800 5.550 5.850 4,600,000 26,408,250 5.7409 0.571 0.566 0.571 0.546 0.576 46,729,592 0.5651 0.87%
2000-09-27 0 5.750 5.750 5.800 5.400 5.800 2,992,000 16,786,400 5.6104 0.566 0.566 0.571 0.532 0.571 30,394,552 0.5523 2.68%
2000-09-26 0 5.600 5.600 5.650 5.500 5.600 1,152,101 6,371,785 5.5306 0.551 0.551 0.556 0.541 0.551 11,703,741 0.5444 -1.75%
2000-09-25 0 5.700 5.650 5.700 5.300 5.700 1,339,000 7,506,000 5.6057 0.561 0.556 0.561 0.522 0.561 13,602,375 0.5518 7.55%
2000-09-22 0 5.300 5.250 5.300 5.200 5.500 1,546,698 8,231,823 5.3222 0.522 0.517 0.522 0.512 0.541 15,712,297 0.5239 -0.93%
2000-09-21 0 5.350 5.350 5.400 5.350 5.600 1,583,938 8,657,571 5.4659 0.527 0.527 0.532 0.527 0.551 16,090,604 0.5381 -4.46%
2000-09-20 0 5.650 5.600 5.650 5.500 5.750 1,888,000 10,608,786 5.6191 0.551 0.546 0.551 0.537 0.561 19,350,695 0.5482 1.80%
2000-09-19 0 5.550 5.500 5.550 5.200 5.650 7,451,000 40,893,900 5.4884 0.541 0.537 0.541 0.507 0.551 76,367,601 0.5355 -1.77%
2000-09-18 0 5.650 5.600 5.650 5.650 5.800 2,338,000 13,407,300 5.7345 0.551 0.546 0.551 0.551 0.566 23,962,884 0.5595 -5.04%
2000-09-15 0 5.950 6.000 6.100 5.900 6.100 2,393,000 14,346,710 5.9953 0.581 0.585 0.595 0.576 0.595 24,526,596 0.5849 -1.65%
2000-09-14 0 6.050 6.050 6.100 6.050 6.350 2,544,000 15,640,050 6.1478 0.590 0.590 0.595 0.590 0.620 26,074,242 0.5998 -4.72%
2000-09-12 0 6.350 6.300 6.350 6.300 6.500 2,983,000 18,991,650 6.3666 0.620 0.615 0.620 0.615 0.634 30,573,688 0.6212 -3.05%
2000-09-11 0 6.550 6.500 6.550 6.450 6.700 2,460,000 16,150,900 6.5654 0.639 0.634 0.639 0.629 0.654 25,213,300 0.6406 -2.24%
2000-09-08 0 6.700 6.700 6.750 6.700 6.900 789,135 5,344,278 6.7723 0.654 0.654 0.659 0.654 0.673 8,088,088 0.6608 -0.74%
2000-09-07 0 6.750 6.750 6.800 6.750 6.950 2,716,000 18,621,450 6.8562 0.659 0.659 0.663 0.659 0.678 27,837,123 0.6689 -2.88%
2000-09-06 0 6.950 6.950 7.000 6.850 7.050 2,490,249 17,289,956 6.9431 0.678 0.678 0.683 0.668 0.688 25,523,331 0.6774 0.00%
2000-09-05 0 6.950 6.950 7.000 6.950 7.250 4,229,000 29,772,700 7.0401 0.678 0.678 0.683 0.678 0.707 43,344,327 0.6869 -2.80%
2000-09-04 0 7.150 7.100 7.150 6.650 7.150 5,766,000 39,947,850 6.9282 0.698 0.693 0.698 0.649 0.698 59,097,515 0.6760 8.33%
2000-09-01 0 6.600 6.550 6.600 6.550 6.650 1,173,135 7,710,951 6.5729 0.644 0.639 0.644 0.639 0.649 12,023,823 0.6413 1.54%
2000-08-31 0 6.500 6.500 6.550 6.450 6.650 1,670,000 10,926,500 6.5428 0.634 0.634 0.639 0.629 0.649 17,116,346 0.6384 -0.76%
2000-08-30 0 6.550 6.500 6.600 6.450 6.600 2,444,000 15,867,900 6.4926 0.639 0.634 0.644 0.629 0.644 25,049,311 0.6335 0.00%
2000-08-29 0 6.550 6.550 6.600 6.500 6.650 1,985,600 13,062,840 6.5788 0.639 0.639 0.644 0.634 0.649 20,351,028 0.6419 -0.76%
2000-08-28 0 6.600 6.500 6.600 6.400 6.600 1,638,000 10,669,300 6.5136 0.644 0.634 0.644 0.624 0.644 16,788,368 0.6355 0.76%
2000-08-25 0 6.550 6.500 6.550 6.450 6.650 2,558,000 16,720,200 6.5364 0.639 0.634 0.639 0.629 0.649 26,217,732 0.6377 0.00%
2000-08-24 0 6.550 6.500 6.550 6.400 6.600 5,111,800 33,304,390 6.5152 0.639 0.634 0.639 0.624 0.644 52,392,417 0.6357 3.97%
2000-08-23 0 6.300 6.300 6.350 6.300 6.600 2,612,000 16,831,250 6.4438 0.615 0.615 0.620 0.615 0.644 26,771,195 0.6287 -3.82%
2000-08-22 0 6.550 6.500 6.550 6.450 6.650 2,393,018 15,647,144 6.5387 0.639 0.634 0.639 0.629 0.649 24,526,781 0.6380 0.00%
2000-08-21 0 6.550 6.500 6.550 6.450 6.650 2,040,000 13,350,150 6.5442 0.639 0.634 0.639 0.629 0.649 20,908,590 0.6385 0.00%
2000-08-18 0 6.550 6.500 6.550 6.550 6.750 2,677,360 17,643,986 6.5901 0.639 0.634 0.639 0.639 0.659 27,441,090 0.6430 -1.50%
2000-08-17 0 6.650 6.650 6.700 6.400 6.750 8,196,000 53,944,550 6.5818 0.649 0.649 0.654 0.624 0.659 84,003,336 0.6422 1.53%
2000-08-16 0 6.550 6.550 6.600 6.450 6.650 9,850,818 64,412,783 6.5388 0.639 0.639 0.644 0.629 0.649 100,964,077 0.6380 -0.76%
2000-08-15 0 6.600 6.500 6.550 6.250 6.700 13,914,000 89,509,150 6.4330 0.644 0.634 0.639 0.610 0.654 142,608,884 0.6277 6.45%
2000-08-14 0 6.200 6.150 6.200 6.000 6.250 7,587,033 46,768,691 6.1643 0.605 0.600 0.605 0.585 0.610 77,761,845 0.6014 3.33%
2000-08-11 0 6.000 5.950 6.000 5.750 6.050 6,689,405 39,851,596 5.9574 0.585 0.581 0.585 0.561 0.590 68,561,778 0.5813 4.35%
2000-08-10 0 5.750 5.750 5.800 5.600 5.800 1,636,000 9,326,750 5.7009 0.561 0.561 0.566 0.546 0.566 16,767,869 0.5562 1.77%
2000-08-09 0 5.650 5.600 5.650 5.500 5.700 2,702,694 15,249,948 5.6425 0.551 0.546 0.551 0.537 0.556 27,700,746 0.5505 2.73%
2000-08-08 0 5.500 5.500 5.600 5.500 5.850 2,586,203 14,650,277 5.6648 0.537 0.537 0.546 0.537 0.571 26,506,793 0.5527 -5.17%
2000-08-07 0 5.800 5.800 5.850 5.750 5.850 1,223,338 7,094,359 5.7992 0.566 0.566 0.571 0.561 0.571 12,538,369 0.5658 2.65%
2000-08-04 0 5.650 5.650 5.700 5.650 5.850 1,824,600 10,531,950 5.7722 0.551 0.551 0.556 0.551 0.571 18,700,889 0.5632 -0.88%
2000-08-03 0 5.700 5.650 5.700 5.550 5.750 2,412,000 13,553,600 5.6192 0.556 0.551 0.556 0.541 0.561 24,721,333 0.5483 0.00%
2000-08-02 0 5.700 5.650 5.700 5.500 5.750 2,399,260 13,568,788 5.6554 0.556 0.551 0.556 0.537 0.561 24,590,757 0.5518 1.79%
2000-08-01 0 5.600 5.550 5.600 5.550 5.700 1,724,840 9,640,386 5.5891 0.546 0.541 0.546 0.541 0.556 17,678,418 0.5453 0.00%
2000-07-31 0 5.600 5.500 5.650 5.500 5.700 1,305,000 7,281,150 5.5794 0.546 0.537 0.551 0.537 0.556 13,375,348 0.5444 -0.88%
2000-07-28 0 5.650 5.650 5.700 5.600 5.750 1,284,000 7,289,600 5.6773 0.551 0.551 0.556 0.546 0.561 13,160,113 0.5539 -1.74%
2000-07-27 0 5.750 5.750 5.800 5.700 5.800 313,000 1,807,050 5.7733 0.561 0.561 0.566 0.556 0.566 3,208,034 0.5633 -2.54%
2000-07-26 0 5.900 5.850 5.900 5.800 5.950 1,457,830 8,547,598 5.8632 0.576 0.571 0.576 0.566 0.581 14,941,750 0.5721 0.00%
2000-07-25 0 5.900 5.650 5.900 5.650 6.150 1,699,000 10,115,830 5.9540 0.576 0.551 0.576 0.551 0.600 17,413,576 0.5809 -1.67%
2000-07-24 0 6.000 6.000 6.050 6.000 6.200 1,422,000 8,668,050 6.0957 0.585 0.585 0.590 0.585 0.605 14,574,517 0.5947 -2.44%
2000-07-21 0 6.150 6.100 6.150 6.050 6.300 3,788,600 23,387,090 6.1730 0.600 0.595 0.600 0.590 0.615 38,830,532 0.6023 0.82%
2000-07-20 0 6.100 6.100 6.150 5.800 6.200 3,094,000 18,611,200 6.0153 0.595 0.595 0.600 0.566 0.605 31,711,362 0.5869 1.67%
2000-07-19 0 6.000 5.950 6.050 5.600 6.000 1,252,000 7,257,600 5.7968 0.585 0.581 0.590 0.546 0.585 12,832,135 0.5656 6.19%
2000-07-18 0 5.650 5.600 5.650 5.600 5.700 1,218,000 6,906,850 5.6706 0.551 0.546 0.551 0.546 0.556 12,483,658 0.5533 -3.42%
2000-07-17 0 5.850 5.850 5.900 5.750 5.850 3,628,000 20,922,627 5.7670 0.571 0.571 0.576 0.561 0.571 37,184,493 0.5627 1.74%
2000-07-14 0 5.750 5.700 5.750 5.600 5.850 2,002,000 11,454,450 5.7215 0.561 0.556 0.561 0.546 0.571 20,519,116 0.5582 -1.71%
2000-07-13 0 5.850 5.850 5.900 5.850 6.400 3,647,422 21,983,748 6.0272 0.571 0.571 0.576 0.571 0.624 37,383,555 0.5881 -6.40%
2000-07-12 0 6.250 6.200 6.250 5.950 6.350 6,849,000 42,066,330 6.1420 0.610 0.605 0.610 0.581 0.620 70,197,517 0.5993 2.46%
2000-07-11 0 6.100 6.050 6.100 5.650 6.250 9,709,500 58,426,950 6.0175 0.595 0.590 0.595 0.551 0.610 99,515,665 0.5871 6.09%
2000-07-10 0 5.750 5.700 5.750 5.400 5.800 8,167,445 46,136,653 5.6488 0.561 0.556 0.561 0.527 0.566 83,710,667 0.5511 7.48%
2000-07-07 0 5.350 5.350 5.400 5.150 5.450 4,566,600 24,231,380 5.3062 0.522 0.522 0.527 0.502 0.532 46,804,494 0.5177 4.90%
2000-07-06 0 5.100 5.100 5.150 4.950 5.150 1,572,200 7,990,830 5.0826 0.498 0.498 0.502 0.483 0.502 16,113,963 0.4959 0.99%
2000-07-05 0 5.050 5.050 5.100 5.000 5.100 2,007,000 10,115,400 5.0401 0.493 0.493 0.498 0.488 0.498 20,570,363 0.4917 0.00%
2000-07-04 0 5.050 5.050 5.100 5.050 5.150 985,628 5,014,065 5.0872 0.493 0.493 0.498 0.493 0.502 10,102,006 0.4963 -1.94%
2000-07-03 0 5.150 5.100 5.200 5.050 5.250 1,485,000 7,687,600 5.1768 0.502 0.498 0.507 0.493 0.512 15,220,224 0.5051 0.98%
2000-06-30 0 5.100 5.100 5.150 5.000 5.150 1,644,000 8,363,700 5.0874 0.498 0.498 0.502 0.488 0.502 16,849,864 0.4964 -0.97%
2000-06-29 0 5.150 5.150 5.200 5.050 5.200 6,528,000 33,358,200 5.1100 0.502 0.502 0.507 0.493 0.507 66,907,489 0.4986 0.00%
2000-06-28 0 5.150 5.150 5.200 5.150 5.550 3,004,000 16,192,500 5.3903 0.502 0.502 0.507 0.502 0.541 30,788,924 0.5259 -4.63%
2000-06-27 0 5.400 5.400 5.450 5.350 5.500 2,170,000 11,698,150 5.3909 0.527 0.527 0.532 0.522 0.537 22,241,000 0.5260 0.93%
2000-06-26 0 5.350 5.350 5.400 5.250 5.400 864,782 4,612,238 5.3334 0.522 0.522 0.527 0.512 0.527 8,863,418 0.5204 2.88%
2000-06-23 0 5.200 5.250 5.350 5.200 5.350 1,593,000 8,364,900 5.2510 0.507 0.512 0.522 0.507 0.522 16,327,149 0.5123 -0.95%
2000-06-22 0 5.250 5.200 5.250 5.200 5.450 1,663,000 8,833,650 5.3119 0.512 0.507 0.512 0.507 0.532 17,044,601 0.5183 -3.67%
2000-06-21 0 5.450 5.450 5.500 5.450 5.550 1,223,000 6,716,500 5.4918 0.532 0.532 0.537 0.532 0.541 12,534,905 0.5358 -1.80%
2000-06-20 0 5.550 5.500 5.550 5.450 5.800 3,364,000 18,874,650 5.6108 0.541 0.537 0.541 0.532 0.566 34,478,675 0.5474 0.00%
2000-06-19 0 5.550 5.500 5.550 5.350 5.600 3,240,000 17,745,800 5.4771 0.541 0.537 0.541 0.522 0.546 33,207,761 0.5344 3.74%
2000-06-16 0 5.350 5.350 5.400 5.150 5.450 4,013,234 21,467,482 5.3492 0.522 0.522 0.527 0.502 0.532 41,132,875 0.5219 3.88%
2000-06-15 0 5.150 5.100 5.150 5.100 5.250 1,946,800 10,040,150 5.1573 0.502 0.498 0.502 0.498 0.512 19,953,355 0.5032 0.98%
2000-06-14 0 5.100 5.050 5.100 5.000 5.150 1,437,000 7,325,100 5.0975 0.498 0.493 0.498 0.488 0.502 14,728,257 0.4974 2.00%
2000-06-13 0 5.000 5.000 5.050 5.000 5.100 826,000 4,153,250 5.0281 0.488 0.488 0.493 0.488 0.498 8,465,929 0.4906 -2.91%
2000-06-12 0 5.150 5.100 5.150 5.100 5.200 467,552 2,406,355 5.1467 0.502 0.498 0.502 0.498 0.507 4,792,085 0.5022 -0.96%
2000-06-09 0 5.200 5.200 5.250 5.100 5.250 735,067 3,803,932 5.1749 0.507 0.507 0.512 0.498 0.512 7,533,929 0.5049 0.97%
2000-06-08 0 5.150 5.150 5.200 5.100 5.250 826,000 4,250,550 5.1459 0.502 0.502 0.507 0.498 0.512 8,465,929 0.5021 -0.96%
2000-06-07 0 5.200 5.150 5.250 5.000 5.350 1,879,000 9,843,700 5.2388 0.507 0.502 0.512 0.488 0.522 19,258,451 0.5111 1.96%
2000-06-05 0 5.100 5.050 5.100 4.975 5.100 1,432,000 7,231,900 5.0502 0.498 0.493 0.498 0.485 0.498 14,677,010 0.4927 4.62%
2000-06-02 0 4.875 4.850 4.875 4.875 4.975 626,000 3,076,200 4.9141 0.476 0.473 0.476 0.476 0.485 6,416,067 0.4795 0.52%
2000-06-01 0 4.850 4.850 4.950 4.850 4.975 1,515,000 7,439,625 4.9106 0.473 0.473 0.483 0.473 0.485 15,527,703 0.4791 0.00%
2000-05-31 0 4.850 4.850 4.875 4.825 4.900 1,049,000 5,100,800 4.8625 0.473 0.473 0.476 0.471 0.478 10,751,525 0.4744 3.19%
2000-05-30 0 4.700 4.725 4.750 4.700 4.825 1,224,000 5,795,075 4.7345 0.459 0.461 0.463 0.459 0.471 12,545,154 0.4619 -0.53%
2000-05-29 0 4.725 4.700 4.725 4.650 4.750 952,000 4,487,300 4.7136 0.461 0.459 0.461 0.454 0.463 9,757,342 0.4599 -0.53%
2000-05-26 0 4.750 4.725 4.750 4.750 4.900 1,898,531 9,160,093 4.8248 0.463 0.461 0.463 0.463 0.478 19,458,631 0.4707 -3.55%
2000-05-25 0 4.925 4.850 4.925 4.875 4.950 1,196,500 5,856,375 4.8946 0.481 0.473 0.481 0.476 0.483 12,263,298 0.4776 1.03%
2000-05-24 0 4.875 4.850 4.875 4.875 4.925 821,766 4,021,064 4.8932 0.476 0.473 0.476 0.476 0.481 8,422,534 0.4774 -2.01%
2000-05-23 0 4.975 4.975 5.000 4.975 5.050 324,463 1,618,896 4.9895 0.485 0.485 0.488 0.485 0.493 3,325,522 0.4868 -1.49%
2000-05-22 0 5.050 4.950 5.050 4.850 5.050 1,058,000 5,257,075 4.9689 0.493 0.483 0.493 0.473 0.493 10,843,769 0.4848 0.00%
2000-05-19 0 5.050 5.050 5.100 4.925 5.100 1,066,000 5,340,400 5.0098 0.493 0.493 0.498 0.481 0.498 10,925,763 0.4888 2.02%
2000-05-18 0 4.950 4.925 4.950 4.900 4.950 1,318,000 6,490,450 4.9245 0.483 0.481 0.483 0.478 0.483 13,508,589 0.4805 -1.00%
2000-05-17 0 5.000 5.000 5.050 4.975 5.100 862,000 4,335,150 5.0292 0.488 0.488 0.493 0.485 0.498 8,834,904 0.4907 -1.96%
2000-05-16 0 5.100 5.050 5.100 5.000 5.150 728,000 3,692,600 5.0723 0.498 0.493 0.498 0.488 0.502 7,461,497 0.4949 -0.97%
2000-05-15 0 5.150 5.100 5.150 5.100 5.250 632,000 3,258,450 5.1558 0.502 0.498 0.502 0.498 0.512 6,477,563 0.5030 -1.90%
2000-05-12 0 5.250 5.200 5.300 4.875 5.300 2,455,000 12,224,375 4.9794 0.512 0.507 0.517 0.476 0.517 25,162,053 0.4858 6.60%
2000-05-10 0 4.925 4.900 4.950 4.900 5.050 1,978,000 9,832,325 4.9708 0.481 0.478 0.483 0.478 0.493 20,273,133 0.4850 -3.43%
2000-05-09 0 5.100 5.100 5.200 5.100 5.250 1,326,000 6,816,850 5.1409 0.498 0.498 0.507 0.498 0.512 13,590,584 0.5016 -2.86%
2000-05-08 0 5.250 5.250 5.300 5.200 5.450 1,430,928 7,595,890 5.3084 0.512 0.512 0.517 0.507 0.532 14,666,023 0.5179 -1.87%
2000-05-05 0 5.350 5.300 5.400 5.300 5.400 2,345,000 12,490,950 5.3266 0.522 0.517 0.527 0.517 0.527 24,034,629 0.5197 0.00%
2000-05-04 0 5.350 5.350 5.400 5.300 5.400 1,189,000 6,376,200 5.3627 0.522 0.522 0.527 0.517 0.527 12,186,428 0.5232 -0.93%
2000-05-03 0 5.400 5.400 5.450 5.250 5.450 1,914,300 10,314,815 5.3883 0.527 0.527 0.532 0.512 0.532 19,620,252 0.5257 0.00%
2000-05-02 0 5.400 5.350 5.400 5.350 5.650 3,459,000 18,742,250 5.4184 0.527 0.522 0.527 0.522 0.551 35,452,360 0.5287 -1.82%
2000-04-28 0 5.500 5.500 5.550 5.400 5.600 5,772,000 31,823,394 5.5134 0.537 0.537 0.541 0.527 0.546 59,159,011 0.5379 1.85%
2000-04-27 0 5.400 5.350 5.400 5.200 5.400 3,008,000 16,162,395 5.3731 0.527 0.522 0.527 0.507 0.527 30,829,921 0.5242 2.86%
2000-04-26 0 5.250 5.200 5.300 5.250 5.350 2,680,000 14,188,395 5.2942 0.512 0.507 0.517 0.512 0.522 27,468,148 0.5165 0.00%
2000-04-25 0 5.250 5.250 5.300 5.100 5.350 2,332,000 12,269,150 5.2612 0.512 0.512 0.517 0.498 0.522 23,901,388 0.5133 1.94%
2000-04-20 0 5.150 5.150 5.200 5.100 5.200 1,444,000 7,426,550 5.1430 0.502 0.502 0.507 0.498 0.507 14,800,002 0.5018 -0.96%
2000-04-19 0 5.200 5.250 5.300 5.150 5.300 2,080,213 10,830,148 5.2063 0.507 0.512 0.517 0.502 0.517 21,320,746 0.5080 0.00%
2000-04-18 0 5.200 5.200 5.250 5.150 5.300 3,762,033 19,631,065 5.2182 0.507 0.507 0.512 0.502 0.517 38,558,238 0.5091 2.97%
2000-04-17 0 5.050 5.000 5.050 4.925 5.200 5,009,000 25,283,550 5.0476 0.493 0.488 0.493 0.481 0.507 51,338,788 0.4925 -9.01%
2000-04-14 0 5.550 5.550 5.600 5.050 5.550 5,360,780 28,602,399 5.3355 0.541 0.541 0.546 0.493 0.541 54,944,290 0.5206 5.71%
2000-04-13 0 5.250 5.200 5.250 5.050 5.250 2,220,600 11,498,180 5.1780 0.512 0.507 0.512 0.493 0.512 22,759,615 0.5052 -0.94%
2000-04-12 0 5.300 5.300 5.350 5.050 5.350 1,563,577 8,241,943 5.2712 0.517 0.517 0.522 0.493 0.522 16,025,584 0.5143 4.95%
2000-04-11 0 5.050 5.000 5.100 5.000 5.100 2,098,000 10,598,450 5.0517 0.493 0.488 0.498 0.488 0.498 21,503,050 0.4929 -1.94%
2000-04-10 0 5.150 5.150 5.200 5.150 5.300 1,256,882 6,515,660 5.1840 0.502 0.502 0.507 0.502 0.517 12,882,172 0.5058 -2.83%
2000-04-07 0 5.300 5.300 5.400 5.300 5.450 2,394,183 12,782,833 5.3391 0.517 0.517 0.527 0.517 0.532 24,538,721 0.5209 -0.93%
2000-04-06 0 5.350 5.300 5.350 5.300 5.500 1,168,838 6,287,055 5.3789 0.522 0.517 0.522 0.517 0.537 11,979,782 0.5248 -1.83%
2000-04-05 0 5.450 5.400 5.450 5.350 5.650 2,692,000 14,670,500 5.4497 0.532 0.527 0.532 0.522 0.551 27,591,140 0.5317 -0.91%
2000-04-03 0 5.500 5.450 5.500 5.400 5.650 2,102,000 11,631,900 5.5337 0.537 0.532 0.537 0.527 0.551 21,544,047 0.5399 -0.90%
2000-03-31 0 5.550 5.500 5.550 5.450 5.600 2,396,000 13,232,900 5.5229 0.541 0.537 0.541 0.532 0.546 24,557,344 0.5389 0.00%
2000-03-30 0 5.550 5.500 5.550 5.450 5.650 3,639,000 20,284,700 5.5743 0.541 0.537 0.541 0.532 0.551 37,297,235 0.5439 -0.89%
2000-03-29 0 5.600 5.600 5.650 5.450 5.600 2,965,000 16,408,900 5.5342 0.546 0.546 0.551 0.532 0.546 30,389,201 0.5400 0.00%
2000-03-28 0 5.600 5.550 5.600 5.550 5.750 3,255,800 18,336,790 5.6320 0.546 0.541 0.546 0.541 0.561 33,369,700 0.5495 -2.61%
2000-03-27 0 5.750 5.700 5.750 5.600 5.800 9,632,800 54,824,980 5.6915 0.561 0.556 0.561 0.546 0.566 98,729,543 0.5553 4.55%
2000-03-24 0 5.500 5.450 5.500 5.400 5.600 7,222,033 39,484,273 5.4672 0.537 0.532 0.537 0.527 0.546 74,020,847 0.5334 3.77%
2000-03-23 0 5.300 5.250 5.300 5.100 5.400 7,220,724 38,056,489 5.2705 0.517 0.512 0.517 0.498 0.527 74,007,431 0.5142 1.92%
2000-03-22 0 5.200 5.150 5.200 5.100 5.200 5,705,000 29,418,200 5.1566 0.507 0.502 0.507 0.498 0.507 58,472,307 0.5031 1.96%
2000-03-21 0 5.100 5.050 5.100 5.000 5.250 2,189,000 11,232,650 5.1314 0.498 0.493 0.498 0.488 0.512 22,435,737 0.5007 -0.97%
2000-03-20 0 5.150 5.100 5.150 4.925 5.350 4,778,000 24,370,500 5.1006 0.502 0.498 0.502 0.481 0.522 48,971,198 0.4976 1.98%
2000-03-17 0 5.050 5.000 5.050 4.900 5.050 3,669,000 18,317,875 4.9926 0.493 0.488 0.493 0.478 0.493 37,604,714 0.4871 3.59%
2000-03-16 0 4.875 4.875 4.900 4.875 4.975 2,064,304 10,145,094 4.9145 0.476 0.476 0.478 0.476 0.485 21,157,689 0.4795 0.00%
2000-03-15 0 4.875 4.850 4.875 4.825 4.875 2,583,000 12,584,775 4.8722 0.476 0.473 0.476 0.471 0.476 26,473,965 0.4754 -1.52%
2000-03-14 0 4.950 4.925 4.950 4.925 5.100 1,413,000 7,046,475 4.9869 0.483 0.481 0.483 0.481 0.498 14,482,273 0.4866 0.00%
2000-03-13 0 4.950 4.950 4.975 4.950 5.100 2,318,000 11,658,425 5.0295 0.483 0.483 0.485 0.483 0.498 23,757,898 0.4907 -1.00%
2000-03-10 0 5.000 4.975 5.000 4.975 5.200 2,397,666 12,038,213 5.0208 0.488 0.485 0.488 0.485 0.507 24,574,419 0.4899 0.00%
2000-03-09 0 5.000 5.000 5.100 5.000 5.150 1,286,000 6,492,750 5.0488 0.488 0.488 0.498 0.488 0.502 13,180,611 0.4926 -1.96%
2000-03-08 0 5.100 5.100 5.150 5.000 5.150 997,000 5,060,750 5.0760 0.498 0.498 0.502 0.488 0.502 10,218,561 0.4953 -0.97%
2000-03-07 0 5.150 5.100 5.150 5.050 5.150 717,000 3,661,900 5.1073 0.502 0.498 0.502 0.493 0.502 7,348,754 0.4983 -0.96%
2000-03-06 0 5.200 5.150 5.250 5.100 5.300 1,081,236 5,624,580 5.2020 0.507 0.502 0.512 0.498 0.517 11,081,922 0.5075 0.97%
2000-03-03 0 5.150 5.150 5.200 4.900 5.300 1,596,000 8,246,275 5.1668 0.502 0.502 0.507 0.478 0.517 16,357,897 0.5041 3.52%
2000-03-02 0 4.975 4.950 4.975 4.950 5.150 1,648,831 8,265,805 5.0131 0.485 0.483 0.485 0.483 0.502 16,899,378 0.4891 -4.33%
2000-03-01 0 5.200 5.100 5.200 5.100 5.400 775,000 3,993,600 5.1530 0.507 0.498 0.507 0.498 0.527 7,943,214 0.5028 -0.95%
2000-02-29 0 5.250 5.250 5.300 5.100 5.350 1,062,690 5,596,769 5.2666 0.512 0.512 0.517 0.498 0.522 10,891,838 0.5138 2.94%
2000-02-28 0 5.100 5.050 5.100 5.000 5.350 1,873,000 9,592,450 5.1214 0.498 0.493 0.498 0.488 0.522 19,196,956 0.4997 -7.27%
2000-02-25 0 5.500 5.500 5.550 5.400 5.600 651,050 3,563,665 5.4737 0.537 0.537 0.541 0.527 0.546 6,672,813 0.5341 -2.65%
2000-02-24 0 5.650 5.600 5.650 5.500 5.850 921,000 5,223,000 5.6710 0.551 0.546 0.551 0.537 0.571 9,439,614 0.5533 -1.74%
2000-02-23 0 5.750 5.650 5.750 5.600 5.750 708,000 4,030,750 5.6931 0.561 0.551 0.561 0.546 0.561 7,256,511 0.5555 2.68%
2000-02-22 0 5.600 5.600 5.650 5.450 5.750 1,189,735 6,590,509 5.5395 0.546 0.546 0.551 0.532 0.561 12,193,962 0.5405 0.00%
2000-02-21 0 5.600 5.600 5.650 5.600 5.800 1,089,000 6,147,150 5.6448 0.546 0.546 0.551 0.546 0.566 11,161,497 0.5507 -4.27%
2000-02-18 0 5.850 5.800 5.850 5.800 6.000 1,223,406 7,202,936 5.8876 0.571 0.566 0.571 0.566 0.585 12,539,066 0.5744 -1.68%
2000-02-17 0 5.950 5.900 6.000 5.800 6.100 2,858,800 17,127,040 5.9910 0.581 0.576 0.585 0.566 0.595 29,300,724 0.5845 -0.83%
2000-02-16 0 6.000 5.950 6.000 5.650 6.000 3,054,200 17,827,520 5.8371 0.585 0.581 0.585 0.551 0.585 31,303,439 0.5695 8.11%
2000-02-15 0 5.550 5.500 5.550 5.400 5.650 1,415,000 7,852,734 5.5496 0.541 0.537 0.541 0.527 0.551 14,502,772 0.5415 1.83%
2000-02-14 0 5.450 5.450 5.500 5.400 5.700 1,539,185 8,521,170 5.5362 0.532 0.532 0.537 0.527 0.556 15,775,583 0.5401 -3.54%
2000-02-11 0 5.650 5.700 5.750 5.350 5.900 2,941,000 16,660,300 5.6648 0.551 0.556 0.561 0.522 0.576 30,143,217 0.5527 3.67%
2000-02-10 0 5.450 5.500 5.600 5.450 5.800 1,749,781 9,828,545 5.6170 0.532 0.537 0.546 0.532 0.566 17,934,046 0.5480 -6.03%
2000-02-09 0 5.800 5.700 5.800 5.700 5.850 2,027,000 11,694,600 5.7694 0.566 0.556 0.566 0.556 0.571 20,775,349 0.5629 0.00%
2000-02-08 0 5.800 5.750 5.800 5.750 6.150 1,923,000 11,237,900 5.8439 0.566 0.561 0.566 0.561 0.600 19,709,421 0.5702 -4.92%
2000-02-03 0 6.100 6.100 6.150 6.050 6.150 1,097,000 6,708,500 6.1153 0.595 0.595 0.600 0.590 0.600 11,243,492 0.5967 0.00%
2000-02-02 0 6.100 6.100 6.150 6.050 6.200 931,000 5,723,350 6.1475 0.595 0.595 0.600 0.590 0.605 9,542,107 0.5998 0.00%
2000-02-01 0 6.100 6.100 6.150 6.000 6.200 1,931,000 11,760,500 6.0904 0.595 0.595 0.600 0.585 0.605 19,791,415 0.5942 1.67%
2000-01-31 0 6.000 6.000 6.100 6.000 6.200 2,821,359 17,118,918 6.0676 0.585 0.585 0.595 0.585 0.605 28,916,980 0.5920 -4.76%
2000-01-28 0 6.300 6.250 6.300 6.250 6.500 4,348,169 27,494,348 6.3232 0.615 0.610 0.615 0.610 0.634 44,565,727 0.6169 -1.56%
2000-01-27 0 6.400 6.400 6.450 6.250 6.500 913,000 5,875,350 6.4352 0.624 0.624 0.629 0.610 0.634 9,357,619 0.6279 0.79%
2000-01-26 0 6.350 6.300 6.400 6.250 6.550 3,087,875 19,711,456 6.3835 0.620 0.615 0.624 0.610 0.639 31,648,585 0.6228 -0.78%
2000-01-25 0 6.400 6.400 6.450 6.400 6.650 2,974,600 19,332,090 6.4991 0.624 0.624 0.629 0.624 0.649 30,487,594 0.6341 -4.48%
2000-01-24 0 6.700 6.700 6.750 6.700 6.900 772,000 5,240,950 6.7888 0.654 0.654 0.659 0.654 0.673 7,912,466 0.6624 -1.47%
2000-01-21 0 6.800 6.750 6.800 6.750 6.900 1,868,000 12,739,900 6.8201 0.663 0.659 0.663 0.659 0.673 19,145,709 0.6654 -1.45%
2000-01-20 0 6.900 6.850 6.900 6.850 7.100 1,018,000 7,098,650 6.9731 0.673 0.668 0.673 0.668 0.693 10,433,796 0.6804 -0.72%
2000-01-19 0 6.950 7.000 7.100 6.900 7.100 2,136,000 14,883,410 6.9679 0.678 0.683 0.693 0.673 0.693 21,892,524 0.6798 -3.47%
2000-01-18 0 7.200 7.200 7.250 6.850 7.250 2,112,600 15,091,070 7.1434 0.702 0.702 0.707 0.668 0.707 21,652,690 0.6970 0.70%
2000-01-17 0 7.150 7.100 7.150 6.900 7.200 967,000 6,864,400 7.0987 0.698 0.693 0.698 0.673 0.702 9,911,082 0.6926 0.70%
2000-01-14 0 7.100 7.050 7.100 6.950 7.250 1,739,000 12,304,150 7.0754 0.693 0.688 0.693 0.678 0.707 17,823,548 0.6903 -0.35%
2000-01-13 0 7.150 7.150 7.200 7.150 7.400 1,021,000 7,340,250 7.1893 0.695 0.695 0.700 0.695 0.719 10,501,262 0.6990 -2.05%
2000-01-12 0 7.300 7.250 7.300 7.250 7.350 756,300 5,521,105 7.3002 0.710 0.705 0.710 0.705 0.715 7,778,751 0.7098 0.00%
2000-01-11 0 7.300 7.250 7.400 7.300 7.650 1,109,000 8,281,700 7.4677 0.710 0.705 0.719 0.710 0.744 11,406,366 0.7261 -2.01%
2000-01-10 0 7.450 7.400 7.450 7.400 7.700 1,132,218 8,478,220 7.4882 0.724 0.719 0.724 0.719 0.749 11,645,169 0.7280 2.76%
2000-01-07 0 7.250 7.250 7.300 7.100 7.450 1,769,000 12,793,050 7.2318 0.705 0.705 0.710 0.690 0.724 18,194,645 0.7031 2.11%
2000-01-06 0 7.100 7.100 7.150 7.000 7.600 2,554,338 18,351,966 7.1846 0.690 0.690 0.695 0.681 0.739 26,272,060 0.6985 -5.96%
2000-01-05 0 7.550 7.500 7.550 7.450 7.850 2,243,000 16,966,250 7.5641 0.734 0.729 0.734 0.724 0.763 23,069,864 0.7354 -6.21%
2000-01-04 0 8.050 8.050 8.100 7.950 8.150 596,000 4,794,650 8.0447 0.783 0.783 0.788 0.773 0.792 6,130,022 0.7822 -1.83%
2000-01-03 0 8.200 8.150 8.250 7.850 8.350 2,745,360 22,241,172 8.1014 0.797 0.792 0.802 0.763 0.812 28,236,773 0.7877 0.61%
1999-12-30 0 8.150 8.100 8.150 8.000 8.200 993,000 8,019,150 8.0757 0.792 0.788 0.792 0.778 0.797 10,213,274 0.7852 1.24%
1999-12-29 0 8.050 7.950 8.000 8.000 8.200 1,278,010 10,278,499 8.0426 0.783 0.773 0.778 0.778 0.797 13,144,680 0.7820 -1.83%
1999-12-28 0 8.200 8.100 8.150 8.100 8.400 1,052,200 8,630,140 8.2020 0.797 0.788 0.792 0.788 0.817 10,822,163 0.7975 -1.20%
1999-12-24 0 8.300 8.300 8.350 7.900 8.400 1,136,000 9,149,900 8.0545 0.807 0.807 0.812 0.768 0.817 11,684,068 0.7831 5.06%
1999-12-23 0 7.900 7.900 7.950 7.850 7.950 918,360 7,271,290 7.9177 0.768 0.768 0.773 0.763 0.773 9,445,582 0.7698 -0.63%
1999-12-22 0 7.950 7.950 8.000 7.900 8.050 1,771,000 14,093,250 7.9578 0.773 0.773 0.778 0.768 0.783 18,215,216 0.7737 -0.63%
1999-12-21 0 8.000 8.000 8.050 7.950 8.100 1,039,000 8,317,700 8.0055 0.778 0.778 0.783 0.773 0.788 10,686,397 0.7783 -1.23%
1999-12-20 0 8.100 8.100 8.150 8.000 8.150 657,954 5,326,594 8.0957 0.788 0.788 0.792 0.778 0.792 6,767,235 0.7871 -0.61%
1999-12-17 0 8.150 8.100 8.150 8.050 8.350 1,869,360 15,208,430 8.1356 0.792 0.788 0.792 0.783 0.812 19,226,875 0.7910 0.00%
1999-12-16 0 8.150 8.150 8.200 8.050 8.200 2,021,000 16,402,800 8.1162 0.792 0.792 0.797 0.783 0.797 20,786,533 0.7891 0.00%
1999-12-15 0 8.150 8.150 8.200 8.150 8.400 2,923,177 24,036,054 8.2226 0.792 0.792 0.797 0.792 0.817 30,065,669 0.7995 -2.98%
1999-12-14 0 8.400 8.400 8.450 8.350 8.600 2,918,484 24,707,035 8.4657 0.817 0.817 0.822 0.812 0.836 30,017,400 0.8231 -2.33%
1999-12-13 0 8.600 8.600 8.650 8.550 8.900 3,221,000 27,920,050 8.6681 0.836 0.836 0.841 0.831 0.865 33,128,859 0.8428 -1.71%
1999-12-10 0 8.750 8.750 8.800 8.750 9.000 4,971,776 44,231,090 8.8964 0.851 0.851 0.856 0.851 0.875 51,136,065 0.8650 -0.57%
1999-12-09 0 8.800 8.750 8.800 8.700 8.950 7,006,144 61,952,156 8.8425 0.856 0.851 0.856 0.846 0.870 72,060,092 0.8597 1.73%
1999-12-08 0 8.650 8.600 8.750 8.600 8.850 4,736,866 41,310,527 8.7211 0.841 0.836 0.851 0.836 0.860 48,719,952 0.8479 0.58%
1999-12-07 0 8.600 8.600 8.650 8.600 9.000 6,268,382 55,046,759 8.7817 0.836 0.836 0.841 0.836 0.875 64,472,010 0.8538 -1.15%
1999-12-06 0 8.700 8.650 8.700 8.450 8.850 7,741,000 66,664,940 8.6119 0.846 0.841 0.846 0.822 0.860 79,618,286 0.8373 4.19%
1999-12-03 0 8.350 8.300 8.350 8.100 8.450 4,048,770 33,745,337 8.3347 0.812 0.807 0.812 0.788 0.822 41,642,698 0.8104 3.09%
1999-12-02 0 8.100 8.100 8.150 8.000 8.250 2,037,000 16,463,000 8.0820 0.788 0.788 0.792 0.778 0.802 20,951,098 0.7858 0.00%
1999-12-01 0 8.100 8.050 8.100 7.700 8.300 1,373,400 11,111,680 8.0906 0.788 0.783 0.788 0.749 0.807 14,125,792 0.7866 2.53%
1999-11-30 0 7.900 7.950 8.000 7.850 8.250 2,117,759 16,833,668 7.9488 0.768 0.773 0.778 0.763 0.802 21,781,726 0.7728 -4.24%
1999-11-29 0 8.250 8.200 8.250 8.200 8.450 1,643,000 13,631,000 8.2964 0.802 0.797 0.802 0.797 0.822 16,898,701 0.8066 0.00%
1999-11-26 0 8.250 8.250 8.300 8.200 8.400 1,200,000 9,932,100 8.2768 0.802 0.802 0.807 0.797 0.817 12,342,326 0.8047 0.00%
1999-11-25 0 8.250 8.250 8.300 8.250 8.700 1,676,506 14,081,063 8.3991 0.802 0.802 0.807 0.802 0.846 17,243,319 0.8166 -4.07%
1999-11-24 0 8.600 8.550 8.600 8.300 8.750 1,980,122 16,999,039 8.5848 0.836 0.831 0.836 0.807 0.851 20,366,092 0.8347 2.99%
1999-11-23 0 8.350 8.350 8.400 8.350 8.750 3,780,400 32,047,350 8.4772 0.812 0.812 0.817 0.812 0.851 38,882,440 0.8242 -2.34%
1999-11-22 0 8.550 8.550 8.600 8.500 8.700 3,373,252 28,966,067 8.5870 0.831 0.831 0.836 0.826 0.846 34,694,812 0.8349 0.00%
1999-11-19 0 8.550 8.450 8.550 8.400 8.600 5,914,931 50,295,177 8.5031 0.831 0.822 0.831 0.817 0.836 60,836,671 0.8267 1.79%
1999-11-18 0 8.400 8.400 8.450 8.400 8.550 1,557,866 13,174,915 8.4570 0.817 0.817 0.822 0.817 0.831 16,023,075 0.8222 -2.33%
1999-11-17 0 8.600 8.550 8.700 8.500 8.900 2,889,351 25,111,427 8.6910 0.836 0.831 0.846 0.826 0.865 29,717,759 0.8450 2.38%
1999-11-16 0 8.400 8.350 8.400 8.250 8.600 3,638,000 30,745,050 8.4511 0.817 0.812 0.817 0.802 0.836 37,417,817 0.8217 -0.59%
1999-11-15 0 8.450 8.450 8.500 8.250 8.500 2,963,684 24,938,040 8.4145 0.822 0.822 0.826 0.802 0.826 30,482,294 0.8181 0.60%
1999-11-12 0 8.400 8.350 8.400 8.300 8.850 4,110,600 34,748,410 8.4534 0.817 0.812 0.817 0.807 0.860 42,278,637 0.8219 -5.08%
1999-11-11 0 8.850 8.850 8.900 8.750 9.150 2,396,000 21,458,000 8.9558 0.860 0.860 0.865 0.851 0.890 24,643,510 0.8707 -3.28%
1999-11-10 0 9.150 9.100 9.150 9.000 9.150 1,028,101 9,343,103 9.0877 0.890 0.885 0.890 0.875 0.890 10,574,298 0.8836 1.67%
1999-11-09 0 9.000 9.050 9.150 9.000 9.300 925,000 8,404,800 9.0863 0.875 0.880 0.890 0.875 0.904 9,513,876 0.8834 -1.64%
1999-11-08 0 9.150 9.150 9.400 9.050 9.600 1,287,120 12,142,388 9.4338 0.890 0.890 0.914 0.880 0.933 13,238,379 0.9172 -2.66%
1999-11-05 0 9.400 9.350 9.400 9.050 9.550 1,603,400 15,030,425 9.3741 0.914 0.909 0.914 0.880 0.929 16,491,404 0.9114 3.30%
1999-11-04 0 9.100 9.100 9.200 8.950 9.300 2,101,000 19,159,220 9.1191 0.885 0.885 0.894 0.870 0.904 21,609,355 0.8866 1.68%
1999-11-03 0 8.950 8.900 8.950 8.950 9.100 769,000 6,960,400 9.0512 0.870 0.865 0.870 0.870 0.885 7,909,374 0.8800 -0.56%
1999-11-02 0 9.000 8.850 9.050 8.650 9.050 996,000 8,899,800 8.9355 0.875 0.860 0.880 0.841 0.880 10,244,130 0.8688 2.86%
1999-11-01 0 8.750 8.700 8.800 8.750 9.000 1,716,000 15,241,250 8.8818 0.851 0.846 0.856 0.851 0.875 17,649,526 0.8636 -0.57%
1999-10-29 0 8.800 8.750 8.800 8.650 8.900 1,518,000 13,339,220 8.7874 0.856 0.851 0.856 0.841 0.865 15,613,042 0.8544 2.92%
1999-10-28 0 8.550 8.500 8.550 8.500 8.950 1,953,000 17,147,250 8.7800 0.831 0.826 0.831 0.826 0.870 20,087,135 0.8536 -1.16%
1999-10-27 0 8.650 8.600 8.700 8.600 8.750 1,213,000 10,554,800 8.7014 0.841 0.836 0.846 0.836 0.851 12,476,034 0.8460 -1.14%
1999-10-26 0 8.750 8.700 8.850 8.750 9.000 1,126,000 9,943,300 8.8306 0.851 0.846 0.860 0.851 0.875 11,581,216 0.8586 -4.37%
1999-10-25 0 9.150 9.150 9.200 9.150 9.400 860,000 7,938,850 9.2312 0.890 0.890 0.894 0.890 0.914 8,845,333 0.8975 0.00%
1999-10-22 0 9.150 9.050 9.150 8.750 9.150 1,631,000 14,592,700 8.9471 0.890 0.880 0.890 0.851 0.890 16,775,278 0.8699 3.39%
1999-10-21 0 8.850 8.750 8.850 8.650 8.900 2,130,000 18,723,600 8.7904 0.860 0.851 0.860 0.841 0.865 21,907,628 0.8547 1.72%
1999-10-20 0 8.700 8.700 8.750 8.300 8.800 3,448,000 29,845,000 8.6557 0.846 0.846 0.851 0.807 0.856 35,463,616 0.8416 6.10%
1999-10-19 0 8.200 8.150 8.200 8.150 8.400 1,291,125 10,650,913 8.2493 0.797 0.792 0.797 0.792 0.817 13,279,571 0.8021 -3.53%
1999-10-15 0 8.500 8.500 8.550 8.400 8.900 2,998,000 25,787,100 8.6014 0.826 0.826 0.831 0.817 0.865 30,835,244 0.8363 -4.49%
1999-10-14 0 8.900 8.900 9.000 8.850 9.350 2,979,000 26,858,856 9.0161 0.865 0.865 0.875 0.860 0.909 30,639,823 0.8766 -4.30%
1999-10-13 0 9.300 9.250 9.300 9.150 9.500 1,702,000 15,733,450 9.2441 0.904 0.899 0.904 0.890 0.924 17,505,532 0.8988 -5.58%
1999-10-12 0 9.850 9.750 9.850 9.700 9.850 470,000 4,597,350 9.7816 0.958 0.948 0.958 0.943 0.958 4,834,078 0.9510 -0.51%
1999-10-11 0 9.900 9.900 9.950 9.750 10.15 724,000 7,164,050 9.8951 0.963 0.963 0.967 0.948 0.987 7,446,536 0.9621 -1.98%
1999-10-08 0 10.10 10.05 10.10 10.05 10.30 578,000 5,848,650 10.119 0.982 0.977 0.982 0.977 1.001 5,944,887 0.9838 0.50%
1999-10-07 0 10.05 10.00 10.30 10.00 10.50 405,203 4,187,080 10.333 0.977 0.972 1.001 0.972 1.021 4,167,623 1.0047 -1.95%
1999-10-06 0 10.25 10.25 10.30 10.25 10.40 441,000 4,546,000 10.308 0.997 0.997 1.001 0.997 1.011 4,535,805 1.0022 0.99%
1999-10-05 0 10.15 10.15 10.20 9.900 10.15 543,182 5,446,356 10.027 0.987 0.987 0.992 0.963 0.987 5,586,774 0.9749 0.00%
1999-10-04 0 10.15 10.10 10.15 10.00 10.40 558,000 5,716,150 10.244 0.987 0.982 0.987 0.972 1.011 5,739,181 0.9960 1.50%
1999-09-30 0 10.00 10.00 10.05 9.900 10.10 440,000 4,401,350 10.003 0.972 0.972 0.977 0.963 0.982 4,525,519 0.9726 0.50%
1999-09-29 0 9.950 9.950 10.00 9.950 10.10 1,587,000 15,860,400 9.9940 0.967 0.967 0.972 0.967 0.982 16,322,726 0.9717 -1.97%
1999-09-28 0 10.15 10.15 10.20 10.05 10.20 455,000 4,598,900 10.107 0.987 0.987 0.992 0.977 0.992 4,679,798 0.9827 1.00%
1999-09-27 0 10.05 10.00 10.05 9.900 10.25 1,084,880 10,933,552 10.078 0.977 0.972 0.977 0.963 0.997 11,158,285 0.9799 -1.47%
1999-09-24 0 10.20 10.20 10.25 10.10 10.25 1,435,000 14,587,800 10.166 0.992 0.992 0.997 0.982 0.997 14,759,364 0.9884 -1.45%
1999-09-23 0 10.35 10.30 10.40 10.15 10.35 401,000 4,119,250 10.272 1.006 1.001 1.011 0.987 1.006 4,124,394 0.9988 2.48%
1999-09-22 0 10.10 10.10 10.20 9.900 10.25 1,417,700 14,266,330 10.063 0.982 0.982 0.992 0.963 0.997 14,581,429 0.9784 -3.35%
1999-09-21 0 10.50 10.40 10.55 10.35 10.60 565,000 5,895,200 10.434 1.016 1.006 1.021 1.002 1.026 5,838,983 1.0096 0.96%
1999-09-20 0 10.40 10.40 10.45 10.30 10.50 1,151,000 11,972,400 10.402 1.006 1.006 1.011 0.997 1.016 11,894,990 1.0065 -0.48%
1999-09-17 0 10.45 10.45 10.50 10.20 10.65 1,167,000 12,108,550 10.376 1.011 1.011 1.016 0.987 1.031 12,060,342 1.0040 0.00%
1999-09-15 0 10.45 10.45 10.55 10.45 10.90 641,203 6,789,491 10.589 1.011 1.011 1.021 1.011 1.055 6,626,502 1.0246 -4.57%
1999-09-14 0 10.95 10.90 10.95 10.85 11.10 983,000 10,742,800 10.929 1.060 1.055 1.060 1.050 1.074 10,158,797 1.0575 2.34%
1999-09-13 0 10.70 10.65 10.75 10.55 10.90 997,600 10,709,700 10.735 1.035 1.031 1.040 1.021 1.055 10,309,680 1.0388 1.90%
1999-09-10 0 10.50 10.45 10.50 10.40 10.65 802,000 8,404,900 10.480 1.016 1.011 1.016 1.006 1.031 8,288,256 1.0141 0.48%
1999-09-09 0 10.45 10.45 10.50 9.900 10.50 1,765,000 18,180,000 10.300 1.011 1.011 1.016 0.958 1.016 18,240,363 0.9967 5.56%
1999-09-08 0 9.900 9.850 9.900 9.800 9.950 309,000 3,050,100 9.8709 0.958 0.953 0.958 0.948 0.963 3,193,355 0.9551 0.00%
1999-09-07 0 9.900 9.900 9.950 9.900 10.15 702,000 7,002,150 9.9746 0.958 0.958 0.963 0.958 0.982 7,254,807 0.9652 0.00%
1999-09-06 0 9.900 10.00 10.10 9.900 10.20 438,000 4,413,450 10.076 0.958 0.968 0.977 0.958 0.987 4,526,504 0.9750 -1.49%
1999-09-03 0 10.05 10.00 10.05 9.850 10.05 763,000 7,605,650 9.9681 0.972 0.968 0.972 0.953 0.972 7,885,211 0.9645 0.50%
1999-09-02 0 10.00 10.00 10.05 9.900 10.10 2,310,000 23,090,900 9.9961 0.968 0.968 0.972 0.958 0.977 23,872,656 0.9673 -0.50%
1999-09-01 0 10.05 10.05 10.15 10.05 10.20 889,000 9,023,600 10.150 0.972 0.972 0.982 0.972 0.987 9,187,356 0.9822 -0.50%
1999-08-31 0 10.10 10.05 10.10 10.05 10.15 946,000 9,550,550 10.096 0.977 0.972 0.977 0.972 0.982 9,776,421 0.9769 -0.98%
1999-08-30 0 10.20 10.15 10.20 10.05 10.45 1,537,760 15,849,500 10.307 0.987 0.982 0.987 0.972 1.011 15,891,955 0.9973 1.49%
1999-08-27 0 10.05 10.00 10.05 9.950 10.25 895,000 8,986,000 10.040 0.972 0.968 0.972 0.963 0.992 9,249,362 0.9715 -2.90%
1999-08-26 0 10.35 10.30 10.35 10.20 10.40 1,035,900 10,709,960 10.339 1.002 0.997 1.002 0.987 1.006 10,705,491 1.0004 0.98%
1999-08-25 0 10.25 10.20 10.25 10.05 10.30 902,200 9,196,750 10.194 0.992 0.987 0.992 0.972 0.997 9,323,771 0.9864 0.99%
1999-08-24 0 10.15 10.15 10.20 10.00 10.50 958,000 9,747,250 10.175 0.982 0.982 0.987 0.968 1.016 9,900,435 0.9845 -1.93%
1999-08-23 0 10.35 10.00 10.35 10.00 10.65 736,000 7,629,450 10.366 1.002 0.968 1.002 0.968 1.031 7,606,180 1.0031 -0.96%
1999-08-20 0 10.45 10.35 10.45 10.00 10.55 2,222,000 23,190,250 10.437 1.011 1.002 1.011 0.968 1.021 22,963,222 1.0099 2.45%
1999-08-19 0 10.20 10.00 10.20 9.100 10.25 2,078,000 20,528,300 9.8789 0.987 0.968 0.987 0.881 0.992 21,475,056 0.9559 9.09%
1999-08-18 0 9.350 9.350 9.400 9.300 9.700 918,000 8,712,100 9.4903 0.905 0.905 0.910 0.900 0.939 9,487,056 0.9183 1.63%
1999-08-17 0 9.200 9.200 9.300 9.000 9.300 1,053,400 9,648,150 9.1591 0.890 0.890 0.900 0.871 0.900 10,886,345 0.8863 -0.54%
1999-08-16 0 9.250 9.250 9.400 9.200 9.450 1,264,200 11,768,140 9.3088 0.895 0.895 0.910 0.890 0.914 13,064,854 0.9007 3.93%
1999-08-13 0 8.900 8.850 8.900 8.700 9.000 1,362,000 11,978,650 8.7949 0.861 0.856 0.861 0.842 0.871 14,075,566 0.8510 -1.11%
1999-08-12 0 9.000 9.000 9.150 8.900 9.200 2,610,800 23,673,070 9.0674 0.871 0.871 0.885 0.861 0.890 26,981,269 0.8774 3.45%
1999-08-11 0 8.700 8.800 8.900 8.700 9.400 2,600,000 23,474,700 9.0287 0.842 0.852 0.861 0.842 0.910 26,869,656 0.8737 -6.45%
1999-08-10 0 9.300 9.300 9.500 9.300 10.30 1,899,000 18,332,750 9.6539 0.900 0.900 0.919 0.900 0.997 19,625,184 0.9341 -6.53%
1999-08-09 0 9.950 9.950 10.00 9.950 10.20 883,000 8,847,300 10.020 0.963 0.963 0.968 0.963 0.987 9,125,349 0.9695 -3.40%
1999-08-06 0 10.30 10.30 10.35 10.15 10.60 2,129,843 21,968,981 10.315 0.997 0.997 1.002 0.982 1.026 22,010,827 0.9981 -1.90%
1999-08-05 0 10.50 10.50 10.55 10.45 10.80 1,208,000 12,742,500 10.548 1.016 1.016 1.021 1.011 1.045 12,484,056 1.0207 -3.67%
1999-08-04 0 10.90 10.85 10.90 10.80 11.15 800,000 8,762,750 10.953 1.055 1.050 1.055 1.045 1.079 8,267,587 1.0599 -0.46%
1999-08-03 0 10.95 10.90 10.95 10.60 11.00 1,322,000 14,377,700 10.876 1.060 1.055 1.060 1.026 1.064 13,662,187 1.0524 1.86%
1999-08-02 0 10.75 10.75 10.80 10.35 10.90 1,122,000 11,957,200 10.657 1.040 1.040 1.045 1.002 1.055 11,595,290 1.0312 1.90%
1999-07-30 0 10.55 10.55 10.60 10.40 10.75 1,659,984 17,538,285 10.565 1.021 1.021 1.026 1.006 1.040 17,155,077 1.0223 -0.94%
1999-07-29 0 10.65 10.65 10.80 10.55 10.90 760,000 8,123,500 10.689 1.031 1.031 1.045 1.021 1.055 7,854,207 1.0343 -1.39%
1999-07-28 0 10.80 10.70 10.80 10.60 11.00 1,457,400 15,778,950 10.827 1.045 1.035 1.045 1.026 1.064 15,061,476 1.0476 -0.92%
1999-07-27 0 10.90 10.90 10.95 10.60 10.95 1,091,000 11,771,075 10.789 1.055 1.055 1.060 1.026 1.060 11,274,921 1.0440 1.40%
1999-07-26 0 10.75 10.70 10.80 10.70 11.15 924,034 10,021,967 10.846 1.040 1.035 1.045 1.035 1.079 9,549,414 1.0495 -1.83%
1999-07-23 0 10.95 10.95 11.00 10.85 11.55 2,471,000 27,391,750 11.085 1.060 1.060 1.064 1.050 1.118 25,536,508 1.0727 -3.95%
1999-07-22 0 11.40 11.40 11.45 10.80 11.50 2,938,000 33,389,250 11.365 1.103 1.103 1.108 1.045 1.113 30,362,712 1.0997 2.70%
1999-07-21 0 11.10 10.95 11.10 10.50 11.10 1,090,777 11,634,727 10.666 1.074 1.060 1.074 1.016 1.074 11,272,617 1.0321 3.26%
1999-07-20 0 10.75 10.70 10.75 10.65 10.95 489,000 5,290,100 10.818 1.040 1.035 1.040 1.031 1.060 5,053,562 1.0468 1.90%
1999-07-19 0 10.55 10.50 10.65 10.45 10.75 1,133,000 12,047,050 10.633 1.021 1.016 1.031 1.011 1.040 11,708,969 1.0289 -1.86%
1999-07-16 0 10.75 10.70 10.75 10.45 11.15 1,363,000 14,603,200 10.714 1.040 1.035 1.040 1.011 1.079 14,085,901 1.0367 -3.15%
1999-07-15 0 11.10 11.05 11.10 10.95 11.10 1,303,200 14,362,490 11.021 1.074 1.069 1.074 1.060 1.074 13,467,899 1.0664 0.91%
1999-07-14 0 11.00 10.90 11.00 10.90 11.40 3,348,000 37,121,850 11.088 1.064 1.055 1.064 1.055 1.103 34,599,850 1.0729 -4.76%
1999-07-13 0 11.55 11.50 11.60 11.30 11.65 1,995,200 22,837,570 11.446 1.118 1.113 1.122 1.093 1.127 20,619,361 1.1076 0.43%
1999-07-12 0 11.50 11.40 11.60 11.45 11.75 1,308,000 15,203,950 11.624 1.113 1.103 1.122 1.108 1.137 13,517,504 1.1248 0.00%
1999-07-09 0 11.50 11.45 11.50 11.50 11.80 2,073,000 23,991,800 11.573 1.113 1.108 1.113 1.113 1.142 21,423,384 1.1199 -0.86%
1999-07-08 0 11.60 11.60 11.65 11.50 11.95 974,622 11,328,811 11.624 1.122 1.122 1.127 1.113 1.156 10,072,215 1.1248 0.00%
1999-07-07 0 11.60 11.60 11.65 11.60 11.95 1,632,000 19,271,850 11.809 1.122 1.122 1.127 1.122 1.156 16,865,877 1.1427 -3.33%
1999-07-06 0 12.00 11.95 12.00 11.75 12.10 3,981,679 47,518,112 11.934 1.161 1.156 1.161 1.137 1.171 41,148,595 1.1548 -1.64%
1999-07-05 0 12.20 12.20 12.25 11.80 12.25 10,140,221 121,892,815 12.021 1.181 1.181 1.185 1.142 1.185 104,793,944 1.1632 5.17%
1999-07-02 0 11.60 11.60 11.65 11.00 11.60 6,184,000 70,276,650 11.364 1.122 1.122 1.127 1.064 1.122 63,908,444 1.0996 8.92%
1999-06-30 0 10.65 10.65 10.70 10.55 11.60 2,580,000 28,965,850 11.227 1.031 1.031 1.035 1.021 1.122 26,662,967 1.0864 -7.39%
1999-06-29 0 11.50 11.45 11.50 11.45 11.80 1,587,000 18,413,153 11.602 1.113 1.108 1.113 1.108 1.142 16,400,825 1.1227 0.88%
1999-06-28 0 11.40 11.40 11.45 11.25 11.70 2,333,212 26,592,060 11.397 1.103 1.103 1.108 1.089 1.132 24,112,540 1.1028 -0.44%
1999-06-25 0 11.45 11.40 11.50 11.35 11.65 1,618,000 18,564,800 11.474 1.108 1.103 1.113 1.098 1.127 16,721,194 1.1103 -1.72%
1999-06-24 0 11.65 11.60 11.70 11.60 12.00 3,947,077 46,719,348 11.836 1.127 1.122 1.132 1.122 1.161 40,791,001 1.1453 -2.10%
1999-06-23 0 11.90 11.90 11.95 10.95 11.95 6,436,268 74,630,478 11.595 1.151 1.151 1.156 1.060 1.156 66,515,504 1.1220 7.21%
1999-06-22 0 11.10 11.10 11.15 10.65 11.20 4,432,538 48,493,486 10.940 1.074 1.074 1.079 1.031 1.084 45,807,990 1.0586 4.72%
1999-06-21 0 10.60 10.55 10.60 10.30 10.65 2,288,981 23,987,905 10.480 1.026 1.021 1.026 0.997 1.031 23,655,436 1.0141 1.92%
1999-06-17 0 10.40 10.35 10.45 10.30 10.55 1,194,000 12,416,712 10.399 1.006 1.002 1.011 0.997 1.021 12,339,373 1.0063 0.48%
1999-06-16 0 10.35 10.30 10.35 10.10 10.40 1,866,538 19,241,400 10.309 1.002 0.997 1.002 0.977 1.006 19,289,706 0.9975 2.99%
1999-06-15 0 10.05 10.05 10.10 9.950 10.30 1,673,135 16,839,723 10.065 0.972 0.972 0.977 0.963 0.997 17,290,986 0.9739 -2.43%
1999-06-14 0 10.30 10.25 10.30 10.15 10.55 1,330,600 13,676,280 10.278 0.997 0.992 0.997 0.982 1.021 13,751,063 0.9946 -2.37%
1999-06-11 0 10.55 10.50 10.55 10.40 10.60 1,251,338 13,156,548 10.514 1.021 1.016 1.021 1.006 1.026 12,931,932 1.0174 0.00%
1999-06-10 0 10.55 10.50 10.55 10.50 10.80 4,030,218 42,907,897 10.647 1.021 1.016 1.021 1.016 1.045 41,650,220 1.0302 -0.94%
1999-06-09 0 10.65 10.65 10.70 10.50 10.85 5,602,203 59,914,481 10.695 1.031 1.031 1.035 1.016 1.050 57,895,873 1.0349 -0.93%
1999-06-08 0 10.75 10.70 10.75 10.15 10.85 10,836,386 114,621,265 10.577 1.040 1.035 1.040 0.982 1.050 111,988,449 1.0235 5.91%
1999-06-07 0 10.15 10.15 10.20 9.950 10.20 4,485,000 45,127,350 10.062 0.982 0.982 0.987 0.963 0.987 46,350,157 0.9736 3.05%
1999-06-04 0 9.850 9.750 9.800 9.300 9.850 7,339,150 70,224,500 9.5685 0.953 0.943 0.948 0.900 0.953 75,846,323 0.9259 6.49%
1999-06-03 0 9.250 9.200 9.250 9.000 9.350 2,738,000 25,024,200 9.1396 0.895 0.890 0.895 0.871 0.905 28,295,815 0.8844 2.21%
1999-06-02 0 9.050 9.050 9.100 8.900 9.200 2,788,000 25,298,000 9.0739 0.876 0.876 0.881 0.861 0.890 28,812,539 0.8780 1.12%
1999-06-01 0 8.950 8.900 9.050 8.750 9.050 1,750,000 15,540,450 8.8803 0.866 0.861 0.876 0.847 0.876 18,085,346 0.8593 1.13%
1999-05-31 0 8.850 8.800 8.950 8.600 9.000 1,351,000 11,851,500 8.7724 0.856 0.852 0.866 0.832 0.871 13,961,887 0.8488 0.57%
1999-05-28 0 8.800 8.800 8.950 8.800 9.150 4,456,001 39,635,459 8.8948 0.852 0.852 0.866 0.852 0.885 46,050,468 0.8607 -4.35%
1999-05-27 0 9.200 9.200 9.250 9.100 9.400 8,005,203 73,654,517 9.2008 0.890 0.890 0.895 0.881 0.910 82,729,636 0.8903 -1.08%
1999-05-26 0 9.300 9.300 9.350 9.100 9.350 1,971,500 18,356,075 9.3107 0.900 0.900 0.905 0.881 0.905 20,374,434 0.9009 0.00%
1999-05-25 0 9.300 9.300 9.350 9.200 9.400 1,721,000 16,059,650 9.3316 0.900 0.900 0.905 0.890 0.910 17,785,646 0.9030 -1.59%
1999-05-24 0 9.450 9.400 9.450 9.300 9.550 2,988,200 28,008,970 9.3732 0.914 0.910 0.914 0.900 0.924 30,881,503 0.9070 -1.05%
1999-05-21 0 9.550 9.550 9.600 9.450 9.650 1,789,338 17,085,527 9.5485 0.924 0.924 0.929 0.914 0.934 18,491,884 0.9239 0.53%
1999-05-20 0 9.500 9.500 9.550 9.350 9.500 1,239,000 11,678,350 9.4256 0.919 0.919 0.924 0.905 0.919 12,804,425 0.9121 2.70%
1999-05-19 0 9.250 9.250 9.300 9.050 9.300 1,723,727 15,838,643 9.1886 0.895 0.895 0.900 0.876 0.900 17,813,828 0.8891 -1.60%
1999-05-18 0 9.400 9.350 9.450 9.200 9.500 943,000 8,862,775 9.3985 0.910 0.905 0.914 0.890 0.919 9,745,418 0.9094 0.53%
1999-05-17 0 9.350 9.350 9.400 9.300 9.600 4,215,008 39,457,473 9.3612 0.905 0.905 0.910 0.900 0.929 43,559,929 0.9058 -2.60%
1999-05-14 0 9.600 9.600 9.700 9.500 9.800 2,116,500 20,501,050 9.6863 0.929 0.929 0.939 0.919 0.948 21,872,934 0.9373 -0.52%
1999-05-13 0 9.650 9.650 9.700 9.600 9.750 1,118,354 10,842,428 9.6950 0.934 0.934 0.939 0.929 0.943 11,557,611 0.9381 0.00%
1999-05-12 0 9.650 9.650 9.700 9.600 9.900 2,447,304 23,849,788 9.7453 0.934 0.934 0.939 0.929 0.958 25,291,622 0.9430 0.52%
1999-05-11 0 9.600 9.600 9.750 9.400 9.800 2,509,270 24,105,388 9.6065 0.929 0.929 0.943 0.910 0.948 25,932,009 0.9296 -0.52%
1999-05-10 0 9.650 9.650 9.700 9.300 9.850 4,898,600 46,728,580 9.5392 0.934 0.934 0.939 0.900 0.953 50,624,499 0.9230 1.05%
1999-05-07 0 9.550 9.600 9.700 9.550 10.00 4,962,169 48,482,672 9.7705 0.924 0.929 0.939 0.924 0.968 51,281,452 0.9454 -5.45%
1999-05-06 0 10.10 10.05 10.10 9.700 10.30 6,192,236 62,294,970 10.060 0.977 0.972 0.977 0.939 0.997 63,993,559 0.9735 4.12%
1999-05-05 0 9.700 9.700 9.750 9.200 9.750 3,263,369 31,177,080 9.5536 0.939 0.939 0.943 0.890 0.943 33,725,232 0.9244 3.19%
1999-05-04 0 9.400 9.300 9.450 9.300 9.800 5,363,901 50,932,653 9.4954 0.910 0.900 0.914 0.900 0.948 55,433,145 0.9188 2.73%
1999-05-03 0 9.150 9.100 9.150 8.700 9.150 1,973,387 17,727,317 8.9832 0.885 0.881 0.885 0.842 0.885 20,393,935 0.8692 1.67%
1999-04-30 0 9.000 9.000 9.050 8.850 9.150 5,061,555 45,500,387 8.9894 0.871 0.871 0.876 0.856 0.885 52,308,555 0.8698 1.12%
1999-04-29 0 8.900 8.850 8.900 8.450 8.950 5,988,232 52,331,025 8.7390 0.861 0.856 0.861 0.818 0.866 61,885,283 0.8456 1.14%
1999-04-28 0 8.800 8.750 8.800 8.500 8.950 19,498,974 170,480,624 8.7431 0.852 0.847 0.852 0.822 0.866 201,511,820 0.8460 7.98%
1999-04-27 0 8.150 8.100 8.150 7.850 8.200 7,774,068 62,779,480 8.0755 0.789 0.784 0.789 0.760 0.793 80,340,975 0.7814 5.84%
1999-04-26 0 7.700 7.650 7.750 7.500 8.000 3,483,824 27,038,468 7.7611 0.745 0.740 0.750 0.726 0.774 36,003,521 0.7510 0.00%
1999-04-23 0 7.700 7.700 7.800 7.600 8.400 5,256,000 41,723,150 7.9382 0.745 0.745 0.755 0.735 0.813 54,318,044 0.7681 -3.75%
1999-04-22 0 8.000 7.950 8.000 7.800 8.450 8,348,600 68,673,410 8.2257 0.774 0.769 0.774 0.755 0.818 86,278,467 0.7960 1.91%
1999-04-21 0 7.850 7.850 7.900 7.700 8.100 4,084,000 32,247,600 7.8961 0.760 0.760 0.764 0.745 0.784 42,206,029 0.7641 1.29%
1999-04-20 0 7.750 7.600 7.750 7.550 8.650 6,334,067 51,506,073 8.1316 0.750 0.735 0.750 0.731 0.837 65,459,309 0.7868 -8.28%
1999-04-19 0 8.450 8.450 8.500 8.300 9.350 9,043,854 81,249,399 8.9839 0.818 0.818 0.822 0.803 0.905 93,463,557 0.8693 -2.87%
1999-04-16 0 8.700 8.650 8.700 8.250 8.750 7,864,740 66,318,633 8.4324 0.842 0.837 0.842 0.798 0.847 81,278,024 0.8159 6.75%
1999-04-15 0 8.150 8.150 8.200 7.750 8.200 5,207,815 41,554,576 7.9793 0.789 0.789 0.793 0.750 0.793 53,820,077 0.7721 3.82%
1999-04-14 0 7.850 7.800 7.850 7.400 8.150 6,738,441 52,999,176 7.8652 0.760 0.755 0.760 0.716 0.789 69,638,305 0.7611 3.29%
1999-04-13 0 7.600 7.650 7.700 7.300 7.800 7,585,609 57,504,896 7.5808 0.735 0.740 0.745 0.706 0.755 78,393,349 0.7335 4.83%
1999-04-12 0 7.250 7.200 7.250 7.150 7.500 5,327,000 38,584,150 7.2431 0.702 0.697 0.702 0.692 0.726 55,051,792 0.7009 -2.68%
1999-04-09 0 7.450 7.400 7.500 7.000 7.550 10,674,656 78,479,508 7.3519 0.721 0.716 0.726 0.677 0.731 110,317,053 0.7114 6.43%
1999-04-08 0 7.000 6.950 7.000 6.650 7.050 7,082,900 48,430,070 6.8376 0.677 0.673 0.677 0.643 0.682 73,198,111 0.6616 6.06%
1999-04-07 0 6.600 6.550 6.600 6.050 6.650 4,642,338 29,594,579 6.3749 0.639 0.634 0.639 0.585 0.643 47,976,164 0.6169 10.00%
1999-04-01 0 6.000 6.000 6.050 5.900 6.050 1,093,000 6,527,800 5.9724 0.581 0.581 0.585 0.571 0.585 11,295,590 0.5779 0.00%
1999-03-31 0 6.000 5.950 6.050 5.850 6.100 1,717,000 10,311,200 6.0054 0.581 0.576 0.585 0.566 0.590 17,744,308 0.5811 0.84%
1999-03-30 0 5.950 5.900 5.950 5.850 6.100 5,378,000 31,991,700 5.9486 0.576 0.571 0.576 0.566 0.590 55,578,851 0.5756 0.00%
1999-03-29 0 5.950 5.950 6.000 5.850 6.000 3,523,000 20,948,650 5.9463 0.576 0.576 0.581 0.566 0.581 36,408,384 0.5754 0.00%
1999-03-26 0 5.950 5.900 5.950 5.800 6.100 4,748,000 28,323,400 5.9653 0.576 0.571 0.576 0.561 0.590 49,068,126 0.5772 2.59%
1999-03-25 0 5.800 5.800 5.850 5.600 5.850 3,165,000 18,160,200 5.7378 0.561 0.561 0.566 0.542 0.566 32,708,639 0.5552 3.57%
1999-03-24 0 5.600 5.600 5.650 5.500 5.750 2,567,000 14,406,650 5.6123 0.542 0.542 0.547 0.532 0.556 26,528,618 0.5431 -4.27%
1999-03-23 0 5.850 5.850 5.900 5.700 6.050 2,884,000 16,880,800 5.8533 0.566 0.566 0.571 0.552 0.585 29,804,650 0.5664 0.86%
1999-03-22 0 5.800 5.850 5.900 5.450 5.900 4,105,000 23,489,150 5.7221 0.561 0.566 0.571 0.527 0.571 42,423,054 0.5537 5.45%
1999-03-19 0 5.500 5.550 5.600 5.200 5.550 2,717,000 14,557,900 5.3581 0.532 0.537 0.542 0.503 0.537 28,078,791 0.5185 6.80%
1999-03-18 0 5.150 5.100 5.150 5.050 5.400 1,647,000 8,506,150 5.1646 0.498 0.493 0.498 0.489 0.523 17,020,894 0.4997 -2.83%
1999-03-17 0 5.300 5.300 5.350 5.200 5.350 1,554,000 8,229,950 5.2960 0.513 0.513 0.518 0.503 0.518 16,059,787 0.5125 0.00%
1999-03-16 0 5.300 5.300 5.350 5.300 5.400 1,900,000 10,145,000 5.3395 0.513 0.513 0.518 0.513 0.523 19,635,518 0.5167 0.00%
1999-03-15 0 5.300 5.250 5.300 5.200 5.400 2,977,000 15,894,100 5.3390 0.513 0.508 0.513 0.503 0.523 30,765,757 0.5166 0.95%
1999-03-12 0 5.250 5.250 5.300 5.200 5.400 3,380,812 17,921,976 5.3011 0.508 0.508 0.513 0.503 0.523 34,938,945 0.5130 1.94%
1999-03-11 0 5.150 5.100 5.150 5.050 5.350 6,221,000 32,218,350 5.1790 0.498 0.493 0.498 0.489 0.518 64,290,820 0.5011 1.98%
1999-03-10 0 5.050 5.050 5.100 4.875 5.200 3,867,000 19,437,325 5.0265 0.489 0.489 0.493 0.472 0.503 39,963,447 0.4864 3.06%
1999-03-09 0 4.900 4.850 4.900 4.750 4.900 2,535,093 12,316,287 4.8583 0.474 0.469 0.474 0.460 0.474 26,198,876 0.4701 3.16%
1999-03-08 0 4.750 4.750 4.800 4.750 4.950 2,470,544 12,029,282 4.8691 0.460 0.460 0.464 0.460 0.479 25,531,796 0.4711 1.06%
1999-03-05 0 4.700 4.675 4.725 4.600 4.725 1,750,000 8,185,875 4.6776 0.455 0.452 0.457 0.445 0.457 18,085,346 0.4526 2.17%
1999-03-04 0 4.600 4.600 4.625 4.550 4.650 1,039,000 4,776,950 4.5976 0.445 0.445 0.448 0.440 0.450 10,737,528 0.4449 -0.54%
1999-03-03 0 4.625 4.600 4.625 4.600 4.700 1,119,010 5,210,270 4.6561 0.448 0.445 0.448 0.445 0.455 11,564,390 0.4505 -0.54%
1999-03-02 0 4.650 4.650 4.675 4.600 4.850 1,709,000 8,143,950 4.7653 0.450 0.450 0.452 0.445 0.469 17,661,632 0.4611 -3.63%
1999-03-01 0 4.825 4.800 4.825 4.800 4.900 1,662,721 8,043,316 4.8374 0.467 0.464 0.467 0.464 0.474 17,183,362 0.4681 1.05%
1999-02-26 0 4.775 4.750 4.775 4.625 4.775 1,324,000 6,255,775 4.7249 0.462 0.460 0.462 0.448 0.462 13,682,856 0.4572 3.24%
1999-02-25 0 4.625 4.600 4.625 4.600 4.675 890,000 4,129,700 4.6401 0.448 0.445 0.448 0.445 0.452 9,197,690 0.4490 -1.07%
1999-02-24 0 4.675 4.650 4.675 4.500 4.700 1,745,000 8,065,625 4.6221 0.452 0.450 0.452 0.435 0.455 18,033,673 0.4473 2.19%
1999-02-23 0 4.575 4.550 4.575 4.550 4.600 860,000 3,934,075 4.5745 0.443 0.440 0.443 0.440 0.445 8,887,656 0.4426 1.67%
1999-02-22 0 4.500 4.500 4.525 4.450 4.550 791,641 3,562,754 4.5005 0.435 0.435 0.438 0.431 0.440 8,181,201 0.4355 -0.55%
1999-02-19 0 4.525 4.525 4.550 4.525 4.700 915,000 4,207,675 4.5986 0.438 0.438 0.440 0.438 0.455 9,456,052 0.4450 -5.24%
1999-02-15 0 4.775 4.750 4.775 4.725 4.800 886,000 4,218,725 4.7615 0.462 0.460 0.462 0.457 0.464 9,156,352 0.4607 0.53%
1999-02-12 0 4.750 4.750 4.775 4.575 4.775 3,116,000 14,476,000 4.6457 0.460 0.460 0.462 0.443 0.462 32,202,250 0.4495 3.83%
1999-02-11 0 4.575 4.550 4.600 4.575 4.650 1,404,440 6,474,555 4.6101 0.443 0.440 0.445 0.443 0.450 14,514,162 0.4461 0.00%
1999-02-10 0 4.575 4.575 4.600 4.575 4.675 1,425,880 6,555,803 4.5977 0.443 0.443 0.445 0.443 0.452 14,735,733 0.4449 -2.66%
1999-02-09 0 4.700 4.675 4.700 4.550 4.725 1,127,000 5,242,375 4.6516 0.455 0.452 0.455 0.440 0.457 11,646,963 0.4501 0.00%
1999-02-08 0 4.700 4.650 4.700 4.650 4.800 1,139,000 5,398,050 4.7393 0.455 0.450 0.455 0.450 0.464 11,770,976 0.4586 -2.59%
1999-02-05 0 4.825 4.750 4.825 4.600 4.825 1,982,000 9,311,950 4.6983 0.467 0.460 0.467 0.445 0.467 20,482,946 0.4546 0.00%
1999-02-04 0 4.825 4.800 4.875 4.775 4.850 734,033 3,544,056 4.8282 0.467 0.464 0.472 0.462 0.469 7,585,852 0.4672 0.00%
1999-02-03 0 4.825 4.800 4.825 4.825 4.925 910,000 4,422,050 4.8594 0.467 0.464 0.467 0.467 0.477 9,404,380 0.4702 -0.52%
1999-02-02 0 4.850 4.850 4.875 4.850 4.975 1,152,000 5,617,075 4.8759 0.469 0.469 0.472 0.469 0.481 11,905,325 0.4718 -2.02%
1999-02-01 0 4.950 4.925 4.950 4.800 5.000 1,725,200 8,448,675 4.8972 0.479 0.477 0.479 0.464 0.484 17,829,050 0.4739 0.51%
1999-01-29 0 4.925 4.900 4.925 4.900 5.050 2,210,400 10,964,495 4.9604 0.477 0.474 0.477 0.474 0.489 22,843,342 0.4800 -1.01%
1999-01-28 0 4.975 4.975 5.000 4.950 5.200 2,403,000 12,079,025 5.0266 0.481 0.481 0.484 0.479 0.503 24,833,763 0.4864 -6.13%
1999-01-27 0 5.300 5.250 5.300 5.100 5.350 1,370,560 7,187,650 5.2443 0.513 0.508 0.513 0.493 0.518 14,164,029 0.5075 3.92%
1999-01-26 0 5.100 5.100 5.150 5.000 5.200 1,900,000 9,745,350 5.1291 0.493 0.493 0.498 0.484 0.503 19,635,518 0.4963 -0.97%
1999-01-25 0 5.150 5.100 5.150 4.975 5.300 1,780,000 8,996,500 5.0542 0.498 0.493 0.498 0.481 0.513 18,395,380 0.4891 -5.50%
1999-01-22 0 5.450 5.450 5.500 5.400 5.550 1,333,000 7,311,400 5.4849 0.527 0.527 0.532 0.523 0.537 13,775,866 0.5307 -4.39%
1999-01-21 0 5.700 5.700 5.750 5.650 5.800 1,558,000 8,912,000 5.7202 0.552 0.552 0.556 0.547 0.561 16,101,125 0.5535 -2.15%
1999-01-20 0 5.850 5.850 5.900 5.800 6.000 1,631,000 9,632,700 5.9060 0.564 0.564 0.568 0.559 0.578 16,927,884 0.5690 -2.50%
1999-01-19 0 6.000 5.950 6.000 5.950 6.250 1,381,374 8,362,807 6.0540 0.578 0.573 0.578 0.573 0.602 14,337,056 0.5833 -3.23%
1999-01-18 0 6.200 6.150 6.200 6.150 6.300 473,000 2,932,750 6.2003 0.597 0.593 0.597 0.593 0.607 4,909,190 0.5974 1.64%
1999-01-15 0 6.100 6.050 6.100 5.950 6.200 1,293,000 7,882,750 6.0965 0.588 0.583 0.588 0.573 0.597 13,419,837 0.5874 0.00%
1999-01-14 0 6.100 6.050 6.100 5.800 6.150 2,105,000 12,554,150 5.9640 0.588 0.583 0.588 0.559 0.593 21,847,452 0.5746 -0.81%
1999-01-13 0 6.150 6.100 6.150 6.100 6.450 1,549,000 9,694,500 6.2586 0.593 0.588 0.593 0.588 0.621 16,076,819 0.6030 -5.38%
1999-01-12 0 6.500 6.450 6.500 6.350 6.500 963,200 6,176,720 6.4127 0.626 0.621 0.626 0.612 0.626 9,996,896 0.6179 0.78%
1999-01-11 0 6.450 6.400 6.450 6.300 6.550 1,235,000 7,920,150 6.4131 0.621 0.617 0.621 0.607 0.631 12,817,864 0.6179 -0.77%
1999-01-08 0 6.500 6.500 6.550 6.500 6.700 5,111,694 33,810,822 6.6144 0.626 0.626 0.631 0.626 0.646 53,053,440 0.6373 -0.76%
1999-01-07 0 6.550 6.500 6.550 6.350 6.600 4,564,135 29,458,137 6.4543 0.631 0.626 0.631 0.612 0.636 47,370,414 0.6219 3.97%
1999-01-06 0 6.300 6.300 6.350 6.050 6.300 744,000 4,582,450 6.1592 0.607 0.607 0.612 0.583 0.607 7,721,855 0.5934 4.13%
1999-01-05 0 6.050 6.000 6.050 5.950 6.050 459,000 2,751,450 5.9944 0.583 0.578 0.583 0.573 0.583 4,763,886 0.5776 0.83%
1999-01-04 0 6.000 5.900 6.050 5.950 6.100 539,000 3,229,500 5.9917 0.578 0.568 0.583 0.573 0.588 5,594,193 0.5773 -3.23%
1998-12-31 0 6.200 6.150 6.200 6.150 6.200 141,000 870,150 6.1713 0.597 0.593 0.597 0.593 0.597 1,463,416 0.5946 0.00%
1998-12-30 0 6.200 6.150 6.250 6.100 6.250 248,000 1,532,700 6.1802 0.597 0.593 0.602 0.588 0.602 2,573,952 0.5955 0.00%
1998-12-29 0 6.200 6.150 6.250 6.150 6.250 361,200 2,240,290 6.2024 0.597 0.593 0.602 0.593 0.602 3,748,836 0.5976 -0.80%
1998-12-28 0 6.250 6.200 6.250 6.200 6.400 249,621 1,557,467 6.2393 0.602 0.597 0.602 0.597 0.617 2,590,776 0.6012 -1.57%
1998-12-24 0 6.350 6.300 6.350 6.250 6.400 307,000 1,947,250 6.3428 0.612 0.607 0.612 0.602 0.617 3,186,303 0.6111 1.60%
1998-12-23 0 6.250 6.200 6.300 6.150 6.300 647,000 4,046,800 6.2547 0.602 0.597 0.607 0.593 0.607 6,715,108 0.6026 -1.57%
1998-12-22 0 6.350 6.350 6.400 6.200 6.350 771,000 4,818,050 6.2491 0.612 0.612 0.617 0.597 0.612 8,002,083 0.6021 1.60%
1998-12-21 0 6.250 6.250 6.300 6.250 6.450 1,111,000 6,981,450 6.2839 0.602 0.602 0.607 0.602 0.621 11,530,888 0.6055 0.00%
1998-12-18 0 6.250 6.200 6.300 6.100 6.250 836,822 5,158,550 6.1645 0.602 0.597 0.607 0.588 0.602 8,685,239 0.5939 1.63%
1998-12-17 0 6.150 6.050 6.150 5.950 6.150 1,077,844 6,511,161 6.0409 0.593 0.583 0.593 0.573 0.593 11,186,767 0.5820 0.00%
1998-12-16 0 6.150 6.150 6.200 6.050 6.150 918,000 5,618,900 6.1208 0.593 0.593 0.597 0.583 0.593 9,527,773 0.5897 0.82%
1998-12-15 0 6.100 6.050 6.100 6.000 6.150 2,521,000 15,323,375 6.0783 0.588 0.583 0.588 0.578 0.593 26,165,049 0.5856 0.00%
1998-12-14 0 6.100 6.050 6.100 6.000 6.250 3,205,000 19,400,650 6.0532 0.588 0.583 0.588 0.578 0.602 33,264,173 0.5832 -3.94%
1998-12-11 0 6.350 6.350 6.400 6.200 6.400 2,667,733 16,845,471 6.3145 0.612 0.612 0.617 0.597 0.617 27,687,967 0.6084 -1.55%
1998-12-10 0 6.450 6.450 6.500 6.300 6.700 4,010,727 26,066,816 6.4993 0.621 0.621 0.626 0.607 0.646 41,626,683 0.6262 -2.27%
1998-12-09 0 6.600 6.550 6.600 6.550 6.800 3,842,508 25,553,702 6.6503 0.636 0.631 0.636 0.631 0.655 39,880,765 0.6408 -2.94%
1998-12-08 0 6.800 6.750 6.800 6.650 7.000 2,694,000 18,504,350 6.8687 0.655 0.650 0.655 0.641 0.674 27,960,587 0.6618 -1.45%
1998-12-07 0 6.900 6.850 7.000 6.850 7.200 4,187,000 29,489,050 7.0430 0.665 0.660 0.674 0.660 0.694 43,456,191 0.6786 3.76%
1998-12-04 0 6.650 6.650 6.700 6.550 7.000 2,087,000 14,053,550 6.7339 0.641 0.641 0.646 0.631 0.674 21,660,633 0.6488 -2.92%
1998-12-03 0 6.850 6.800 6.850 6.400 6.850 2,331,203 15,437,248 6.6220 0.660 0.655 0.660 0.617 0.660 24,195,176 0.6380 3.79%
1998-12-02 0 6.600 6.600 6.650 6.500 6.850 2,559,000 17,041,350 6.6594 0.636 0.636 0.641 0.626 0.660 26,559,444 0.6416 1.54%
1998-12-01 0 6.500 6.450 6.550 6.450 6.900 4,380,000 29,248,300 6.6777 0.626 0.621 0.631 0.621 0.665 45,459,307 0.6434 -7.80%
1998-11-30 0 7.050 7.050 7.150 7.050 7.500 2,229,000 16,098,700 7.2224 0.679 0.679 0.689 0.679 0.723 23,134,428 0.6959 -7.84%
1998-11-27 0 7.650 7.650 7.700 7.600 7.850 3,336,016 25,806,518 7.7357 0.737 0.737 0.742 0.732 0.756 34,623,967 0.7453 -0.65%
1998-11-26 0 7.700 7.750 7.800 7.650 7.950 3,417,445 26,661,472 7.8016 0.742 0.747 0.752 0.737 0.766 35,469,105 0.7517 -1.28%
1998-11-25 0 7.800 7.800 7.850 7.250 8.000 14,144,671 108,639,607 7.6806 0.752 0.752 0.756 0.699 0.771 146,805,238 0.7400 2.63%
1998-11-24 0 7.600 7.550 7.600 7.300 7.700 11,383,065 84,798,686 7.4495 0.732 0.727 0.732 0.703 0.742 118,142,979 0.7178 6.29%
1998-11-23 0 7.150 7.100 7.150 6.900 7.150 2,847,270 20,093,786 7.0572 0.689 0.684 0.689 0.665 0.689 29,551,352 0.6800 3.62%
1998-11-20 0 6.900 6.850 6.900 6.900 7.250 2,367,169 16,766,282 7.0828 0.665 0.660 0.665 0.665 0.699 24,568,462 0.6824 -0.72%
1998-11-19 0 6.950 6.950 7.000 6.800 7.050 3,045,338 21,265,198 6.9829 0.670 0.670 0.674 0.655 0.679 31,607,067 0.6728 -0.71%
1998-11-18 0 7.000 6.950 7.000 6.800 7.000 3,371,000 23,335,200 6.9223 0.674 0.670 0.674 0.655 0.674 34,987,060 0.6670 3.70%
1998-11-17 0 6.750 6.750 6.800 6.600 7.000 1,416,000 9,563,000 6.7535 0.650 0.650 0.655 0.636 0.674 14,696,434 0.6507 -2.17%
1998-11-16 0 6.900 6.800 6.900 6.700 6.950 1,860,000 12,686,300 6.8206 0.665 0.655 0.665 0.646 0.670 19,304,637 0.6572 4.55%
1998-11-13 0 6.600 6.600 6.650 6.550 6.750 473,000 3,163,250 6.6876 0.636 0.636 0.641 0.631 0.650 4,909,190 0.6444 -1.49%
1998-11-12 0 6.700 6.650 6.700 6.650 6.850 1,091,101 7,357,407 6.7431 0.646 0.641 0.646 0.641 0.660 11,324,360 0.6497 -1.47%
1998-11-11 0 6.800 6.750 6.800 6.300 6.800 2,473,338 16,422,163 6.6397 0.655 0.650 0.655 0.607 0.655 25,670,373 0.6397 7.09%
1998-11-10 0 6.350 6.300 6.350 6.300 6.500 1,166,987 7,422,979 6.3608 0.612 0.607 0.612 0.607 0.626 12,111,968 0.6129 0.00%
1998-11-09 0 6.350 6.350 6.400 6.350 6.700 2,084,000 13,622,900 6.5369 0.612 0.612 0.617 0.612 0.646 21,629,497 0.6298 -3.79%
1998-11-06 0 6.600 6.600 6.700 6.600 6.850 1,597,000 10,722,300 6.7140 0.636 0.636 0.646 0.636 0.660 16,575,003 0.6469 -0.75%
1998-11-05 0 6.650 6.600 6.650 6.600 7.150 2,331,000 15,956,650 6.8454 0.641 0.636 0.641 0.636 0.689 24,193,070 0.6596 -4.32%
1998-11-04 0 6.950 6.950 7.000 6.750 7.150 3,222,016 22,354,709 6.9381 0.670 0.670 0.674 0.650 0.689 33,440,780 0.6685 -0.71%
1998-11-03 0 7.000 6.950 7.000 6.900 7.200 2,819,000 19,841,850 7.0386 0.674 0.670 0.674 0.665 0.694 29,257,942 0.6782 -0.71%
1998-11-02 0 7.050 7.000 7.050 6.900 7.150 5,698,403 40,158,420 7.0473 0.679 0.674 0.679 0.665 0.689 59,142,797 0.6790 3.68%
1998-10-30 0 6.800 6.800 6.900 6.500 7.050 13,977,646 94,981,557 6.7952 0.655 0.655 0.665 0.626 0.679 145,071,713 0.6547 3.03%
1998-10-29 0 6.600 6.500 6.600 6.150 6.600 3,314,355 21,330,566 6.4358 0.636 0.626 0.636 0.593 0.636 34,399,151 0.6201 0.76%
1998-10-27 0 6.550 6.500 6.550 6.300 6.600 2,244,000 14,652,150 6.5295 0.631 0.626 0.631 0.607 0.636 23,290,111 0.6291 0.77%
1998-10-26 0 6.500 6.450 6.500 6.400 6.700 1,809,000 11,832,950 6.5412 0.626 0.621 0.626 0.617 0.646 18,775,317 0.6302 -2.99%
1998-10-23 0 6.700 6.650 6.700 6.150 6.700 4,762,203 30,284,208 6.3593 0.646 0.641 0.646 0.593 0.646 49,426,130 0.6127 1.52%
1998-10-22 0 6.600 6.600 6.650 6.400 6.800 3,194,064 21,016,087 6.5797 0.636 0.636 0.641 0.617 0.655 33,150,670 0.6340 -1.49%
1998-10-21 0 6.700 6.650 6.750 6.500 7.000 4,793,769 32,451,569 6.7695 0.646 0.641 0.650 0.626 0.674 49,753,748 0.6522 4.69%
1998-10-20 0 6.400 6.400 6.450 6.100 6.450 3,477,192 21,916,374 6.3029 0.617 0.617 0.621 0.588 0.621 36,089,210 0.6073 4.07%
1998-10-19 0 6.150 6.150 6.200 5.600 6.500 5,609,135 34,414,295 6.1354 0.593 0.593 0.597 0.540 0.626 58,216,299 0.5911 8.85%
1998-10-16 0 5.650 5.600 5.700 5.150 5.700 8,801,810 47,724,823 5.4222 0.544 0.540 0.549 0.496 0.549 91,352,553 0.5224 15.90%
1998-10-15 0 4.875 4.850 4.875 4.800 5.000 1,787,000 8,765,525 4.9052 0.470 0.467 0.470 0.462 0.482 18,546,982 0.4726 -1.02%
1998-10-14 0 4.925 4.925 4.975 4.900 5.100 2,255,000 11,230,550 4.9803 0.475 0.475 0.479 0.472 0.491 23,404,278 0.4799 -1.50%
1998-10-13 0 5.000 4.975 5.000 4.850 5.100 2,720,141 13,489,952 4.9593 0.482 0.479 0.482 0.467 0.491 28,231,901 0.4778 1.01%
1998-10-12 0 4.950 4.900 4.950 4.725 5.200 5,458,400 27,078,465 4.9609 0.477 0.472 0.477 0.455 0.501 56,651,845 0.4780 5.32%
1998-10-09 0 4.700 4.700 4.750 4.475 4.750 4,109,000 18,897,825 4.5991 0.453 0.453 0.458 0.431 0.458 42,646,642 0.4431 8.05%
1998-10-08 0 4.350 4.350 4.400 4.300 4.575 1,512,000 6,745,181 4.4611 0.419 0.419 0.424 0.414 0.441 15,692,802 0.4298 1.75%
1998-10-07 0 4.275 4.250 4.300 4.225 4.375 1,252,730 5,391,201 4.3036 0.412 0.409 0.414 0.407 0.422 13,001,881 0.4146 1.18%
1998-10-05 0 4.225 4.225 4.250 4.150 4.250 917,000 3,883,425 4.2349 0.407 0.407 0.409 0.400 0.409 9,517,394 0.4080 -3.98%
1998-09-30 0 4.400 4.375 4.400 4.300 4.425 1,056,000 4,606,375 4.3621 0.424 0.422 0.424 0.414 0.426 10,960,052 0.4203 1.15%
1998-09-29 0 4.350 4.300 4.400 4.300 4.700 3,669,000 16,360,175 4.4590 0.419 0.414 0.424 0.414 0.453 38,079,954 0.4296 1.75%
1998-09-28 0 4.275 4.275 4.300 4.200 4.350 1,710,000 7,332,475 4.2880 0.412 0.412 0.414 0.405 0.419 17,747,812 0.4131 4.27%
1998-09-25 0 4.100 4.075 4.100 3.950 4.125 1,820,000 7,435,325 4.0853 0.395 0.393 0.395 0.381 0.397 18,889,484 0.3936 -0.61%
1998-09-24 0 4.125 4.075 4.125 4.075 4.200 3,349,000 13,919,200 4.1562 0.397 0.393 0.397 0.393 0.405 34,758,726 0.4005 3.77%
1998-09-23 0 3.975 3.950 3.975 3.900 4.100 1,732,000 6,862,525 3.9622 0.383 0.381 0.383 0.376 0.395 17,976,146 0.3818 0.63%
1998-09-22 0 3.950 3.950 4.025 3.850 4.150 2,278,000 9,136,750 4.0109 0.381 0.381 0.388 0.371 0.400 23,642,991 0.3864 3.27%
1998-09-21 0 3.825 3.825 3.850 3.825 4.000 2,614,000 10,088,775 3.8595 0.369 0.369 0.371 0.369 0.385 27,130,281 0.3719 -7.27%
1998-09-18 0 4.125 4.125 4.175 4.100 4.400 1,837,000 7,622,675 4.1495 0.397 0.397 0.402 0.395 0.424 19,065,924 0.3998 -5.17%
1998-09-17 0 4.350 4.350 4.425 4.325 4.525 535,000 2,357,775 4.4071 0.419 0.419 0.426 0.417 0.436 5,552,678 0.4246 -3.87%
1998-09-16 0 4.525 4.525 4.650 4.525 4.800 1,596,000 7,330,700 4.5932 0.436 0.436 0.448 0.436 0.462 16,564,624 0.4426 -4.74%
1998-09-15 0 4.750 4.700 4.750 4.600 4.850 616,400 2,926,515 4.7478 0.458 0.453 0.458 0.443 0.467 6,397,515 0.4574 3.26%
1998-09-14 0 4.600 4.550 4.600 4.500 4.650 913,000 4,157,125 4.5533 0.443 0.438 0.443 0.434 0.448 9,475,878 0.4387 2.22%
1998-09-11 0 4.500 4.475 4.500 4.475 4.600 1,233,000 5,583,000 4.5280 0.434 0.431 0.434 0.431 0.443 12,797,106 0.4363 -5.76%
1998-09-10 0 4.775 4.775 4.800 4.775 4.950 975,000 4,705,100 4.8257 0.460 0.460 0.462 0.460 0.477 10,119,366 0.4650 -3.54%
1998-09-09 0 4.950 4.950 4.975 4.925 5.200 2,172,000 10,875,550 5.0072 0.477 0.477 0.479 0.475 0.501 22,542,834 0.4824 -5.71%
1998-09-08 0 5.250 5.100 5.250 4.900 5.250 3,417,000 17,524,000 5.1285 0.506 0.491 0.506 0.472 0.506 35,464,487 0.4941 7.69%
1998-09-07 0 4.875 4.775 4.875 4.300 4.950 5,248,652 24,627,914 4.6922 0.470 0.460 0.470 0.414 0.477 54,474,905 0.4521 18.18%
1998-09-04 0 4.125 4.125 4.200 4.000 4.250 2,817,000 11,749,900 4.1711 0.397 0.397 0.405 0.385 0.409 29,237,184 0.4019 1.23%
1998-09-03 0 4.075 4.000 4.075 3.850 4.250 2,137,042 8,719,998 4.0804 0.393 0.385 0.393 0.371 0.409 22,180,011 0.3931 1.87%
1998-09-02 0 4.000 3.950 4.000 3.900 4.075 950,000 3,809,400 4.0099 0.385 0.381 0.385 0.376 0.393 9,859,895 0.3864 0.63%
1998-09-01 0 3.975 3.975 4.000 3.800 4.050 3,580,000 14,157,950 3.9547 0.383 0.383 0.385 0.366 0.390 37,156,237 0.3810 -2.45%
1998-08-31 0 4.075 4.025 4.050 3.950 4.100 2,843,600 11,597,030 4.0783 0.393 0.388 0.390 0.381 0.395 29,513,262 0.3929 -3.55%
1998-08-28 0 4.225 4.225 4.250 4.225 4.275 45,098,427 190,593,839 4.2262 0.407 0.407 0.409 0.407 0.412 468,069,233 0.4072 -0.59%
1998-08-27 0 4.250 4.250 4.275 4.150 4.275 6,860,000 28,996,750 4.2269 0.409 0.409 0.412 0.400 0.412 71,198,823 0.4073 1.19%
1998-08-26 0 4.200 4.200 4.225 4.050 4.250 7,504,000 31,241,850 4.1634 0.405 0.405 0.407 0.390 0.409 77,882,795 0.4011 2.44%
1998-08-25 0 4.100 4.100 4.150 3.875 4.175 6,080,327 24,284,101 3.9939 0.395 0.395 0.400 0.373 0.402 63,106,724 0.3848 5.81%
1998-08-24 0 3.875 3.875 3.900 3.450 3.900 4,820,000 18,160,025 3.7676 0.373 0.373 0.376 0.332 0.376 50,025,995 0.3630 0.65%
1998-08-21 0 3.850 3.825 3.875 3.800 3.900 2,132,000 8,229,575 3.8600 0.371 0.369 0.373 0.366 0.376 22,127,681 0.3719 -1.28%
1998-08-20 0 3.900 3.850 3.900 3.650 3.925 3,137,000 12,077,775 3.8501 0.376 0.371 0.376 0.352 0.378 32,558,412 0.3710 6.56%
1998-08-19 0 3.825 3.825 3.850 3.625 3.850 4,039,000 14,991,101 3.7116 0.353 0.353 0.355 0.334 0.355 43,809,965 0.3422 8.51%
1998-08-18 0 3.525 3.525 3.550 3.400 3.550 3,878,000 13,589,575 3.5043 0.325 0.325 0.327 0.313 0.327 42,063,641 0.3231 2.17%
1998-08-14 0 3.450 3.450 3.475 3.250 3.525 1,928,000 6,641,950 3.4450 0.318 0.318 0.320 0.300 0.325 20,912,506 0.3176 3.76%
1998-08-13 0 3.325 3.325 3.350 3.250 3.400 1,103,000 3,644,525 3.3042 0.307 0.307 0.309 0.300 0.313 11,963,949 0.3046 -1.48%
1998-08-12 0 3.375 3.350 3.375 3.225 3.400 1,587,200 5,287,870 3.3316 0.311 0.309 0.311 0.297 0.313 17,215,939 0.3071 2.27%
1998-08-11 0 3.300 3.275 3.300 3.275 3.325 1,269,000 4,174,575 3.2897 0.304 0.302 0.304 0.302 0.307 13,764,508 0.3033 -0.75%
1998-08-10 0 3.325 3.325 3.350 3.275 3.375 795,000 2,646,000 3.3283 0.307 0.307 0.309 0.302 0.311 8,623,155 0.3068 0.00%
1998-08-07 0 3.325 3.325 3.350 3.300 3.425 1,900,000 6,366,775 3.3509 0.307 0.307 0.309 0.304 0.316 20,608,798 0.3089 -2.92%
1998-08-06 0 3.425 3.400 3.450 3.400 3.525 1,739,000 6,029,550 3.4673 0.316 0.313 0.318 0.313 0.325 18,862,473 0.3197 -2.14%
1998-08-05 0 3.500 3.475 3.500 3.425 3.525 1,626,000 5,654,775 3.4777 0.323 0.320 0.323 0.316 0.325 17,636,792 0.3206 0.72%
1998-08-04 0 3.475 3.425 3.475 3.200 3.475 2,836,000 9,580,300 3.3781 0.320 0.316 0.320 0.295 0.320 30,761,342 0.3114 2.96%
1998-08-03 0 3.375 3.350 3.400 3.325 3.425 2,780,000 9,324,800 3.3542 0.311 0.309 0.313 0.307 0.316 30,153,925 0.3092 -4.93%
1998-07-31 0 3.550 3.525 3.550 3.525 3.600 729,000 2,593,005 3.5569 0.327 0.325 0.327 0.325 0.332 7,907,270 0.3279 -0.70%
1998-07-30 0 3.575 3.575 3.650 3.500 3.650 1,678,000 6,011,550 3.5826 0.330 0.330 0.337 0.323 0.337 18,200,822 0.3303 0.70%
1998-07-29 0 3.550 3.550 3.575 3.550 3.675 1,121,000 4,041,275 3.6051 0.327 0.327 0.330 0.327 0.339 12,159,191 0.3324 -2.07%
1998-07-28 0 3.625 3.625 3.650 3.600 3.700 1,070,000 3,902,300 3.6470 0.334 0.334 0.337 0.332 0.341 11,606,007 0.3362 -1.36%
1998-07-27 0 3.675 3.675 3.700 3.675 3.775 1,302,000 4,835,750 3.7141 0.339 0.339 0.341 0.339 0.348 14,122,450 0.3424 -3.29%
1998-07-24 0 3.800 3.800 3.825 3.600 3.875 1,610,000 6,102,925 3.7906 0.350 0.350 0.353 0.332 0.357 17,463,244 0.3495 0.00%
1998-07-23 0 3.800 3.775 3.800 3.750 3.800 1,209,000 4,563,575 3.7747 0.350 0.348 0.350 0.346 0.350 13,113,703 0.3480 -1.30%
1998-07-22 0 3.850 3.850 3.875 3.850 3.925 1,148,000 4,461,400 3.8862 0.355 0.355 0.357 0.355 0.362 12,452,052 0.3583 -3.14%
1998-07-21 0 3.975 3.950 3.975 3.975 4.050 1,034,200 4,138,490 4.0016 0.366 0.364 0.366 0.366 0.373 11,217,694 0.3689 0.63%
1998-07-20 0 3.950 3.950 3.975 3.950 3.975 625,000 2,478,350 3.9654 0.364 0.364 0.366 0.364 0.366 6,779,210 0.3656 -0.63%
1998-07-17 0 3.975 3.975 4.000 3.975 4.075 1,261,000 5,049,425 4.0043 0.366 0.366 0.369 0.366 0.376 13,677,734 0.3692 -1.24%
1998-07-16 0 4.025 4.000 4.050 3.925 4.075 2,754,000 11,061,225 4.0164 0.371 0.369 0.373 0.362 0.376 29,871,910 0.3703 1.26%
1998-07-15 0 3.975 3.950 3.975 3.950 4.125 3,483,000 14,070,150 4.0397 0.366 0.364 0.366 0.364 0.380 37,779,180 0.3724 -1.24%
1998-07-14 0 4.025 4.025 4.050 4.000 4.125 1,594,000 6,448,775 4.0457 0.371 0.371 0.373 0.369 0.380 17,289,697 0.3730 -1.23%
1998-07-13 0 4.075 4.050 4.075 3.950 4.100 1,008,000 4,047,075 4.0150 0.376 0.373 0.376 0.364 0.378 10,933,510 0.3702 -2.40%
1998-07-10 0 4.175 4.175 4.200 4.125 4.200 1,887,000 7,842,675 4.1562 0.385 0.385 0.387 0.380 0.387 20,467,790 0.3832 0.00%
1998-07-09 0 4.175 4.175 4.200 4.175 4.325 1,503,000 6,396,725 4.2560 0.385 0.385 0.387 0.385 0.399 16,302,644 0.3924 -2.91%
1998-07-08 0 4.300 4.275 4.300 4.175 4.325 2,311,000 9,803,825 4.2422 0.396 0.394 0.396 0.385 0.399 25,066,806 0.3911 4.88%
1998-07-07 0 4.100 4.100 4.125 4.100 4.300 1,731,000 7,282,700 4.2072 0.378 0.378 0.380 0.378 0.396 18,775,699 0.3879 -3.53%
1998-07-06 0 4.250 4.250 4.275 4.175 4.300 2,174,000 9,215,325 4.2389 0.392 0.392 0.394 0.385 0.396 23,580,803 0.3908 -4.49%
1998-07-03 0 4.450 4.450 4.475 4.450 4.800 5,453,000 24,823,900 4.5523 0.410 0.410 0.413 0.410 0.443 59,147,249 0.4197 -11.00%
1998-07-02 0 5.000 4.950 5.000 4.750 5.100 4,375,000 21,772,050 4.9765 0.461 0.456 0.461 0.438 0.470 47,454,468 0.4588 9.29%
1998-06-30 0 4.575 4.575 4.600 4.575 4.650 1,783,000 8,215,025 4.6074 0.422 0.422 0.424 0.422 0.429 19,339,730 0.4248 -1.08%
1998-06-29 0 4.625 4.625 4.700 4.600 4.950 3,845,600 18,462,215 4.8009 0.426 0.426 0.433 0.424 0.456 41,712,207 0.4426 -6.57%
1998-06-26 0 4.950 4.900 5.000 4.775 5.000 3,890,000 18,988,375 4.8813 0.456 0.452 0.461 0.440 0.461 42,193,802 0.4500 -0.50%
1998-06-25 0 4.975 4.950 5.000 4.875 5.100 3,034,000 15,159,600 4.9966 0.459 0.456 0.461 0.449 0.470 32,908,996 0.4607 1.53%
1998-06-24 0 4.900 4.850 4.875 4.750 4.950 718,000 3,477,425 4.8432 0.452 0.447 0.449 0.438 0.456 7,787,956 0.4465 -0.51%
1998-06-23 0 4.925 4.900 4.925 4.750 5.050 6,961,000 33,946,675 4.8767 0.454 0.452 0.454 0.438 0.466 75,504,127 0.4496 0.51%
1998-06-22 0 4.900 4.800 4.900 4.750 4.975 3,875,000 18,948,060 4.8898 0.452 0.443 0.452 0.438 0.459 42,031,101 0.4508 -3.92%
1998-06-19 0 5.100 5.050 5.100 4.775 5.100 8,241,000 40,785,300 4.9491 0.470 0.466 0.470 0.440 0.470 89,387,948 0.4563 0.99%
1998-06-18 0 5.050 5.000 5.100 4.750 5.100 7,592,400 37,390,860 4.9248 0.466 0.461 0.470 0.438 0.470 82,352,756 0.4540 11.60%
1998-06-17 0 4.525 4.500 4.525 4.300 4.575 5,758,000 25,850,850 4.4896 0.417 0.415 0.417 0.396 0.422 62,455,504 0.4139 6.47%
1998-06-16 0 4.250 4.250 4.275 3.950 4.250 6,650,618 27,213,610 4.0919 0.392 0.392 0.394 0.364 0.392 72,137,495 0.3772 6.92%
1998-06-15 0 3.975 3.950 3.975 3.900 4.050 4,513,400 17,920,745 3.9706 0.366 0.364 0.366 0.360 0.373 48,955,657 0.3661 -2.45%
1998-06-12 0 4.075 4.075 4.100 3.700 4.100 7,447,000 29,275,700 3.9312 0.376 0.376 0.378 0.341 0.378 80,775,640 0.3624 7.95%
1998-06-11 0 3.775 3.750 3.800 3.675 3.850 6,364,000 23,950,050 3.7634 0.348 0.346 0.350 0.339 0.355 69,028,626 0.3470 -1.31%
1998-06-10 0 3.825 3.825 3.850 3.725 4.100 9,548,000 36,757,975 3.8498 0.353 0.353 0.355 0.343 0.378 103,564,632 0.3549 -7.27%
1998-06-09 0 4.125 4.075 4.125 4.050 4.500 3,065,000 12,869,000 4.1987 0.380 0.376 0.380 0.373 0.415 33,245,245 0.3871 -9.34%
1998-06-08 0 4.550 4.500 4.550 4.525 4.950 2,295,360 10,762,745 4.6889 0.419 0.415 0.419 0.417 0.456 24,897,163 0.4323 -9.00%
1998-06-05 0 5.000 5.000 5.100 5.000 5.200 1,777,000 9,066,200 5.1020 0.461 0.461 0.470 0.461 0.479 19,274,649 0.4704 -2.91%
1998-06-04 0 5.150 5.100 5.150 5.050 5.200 2,990,000 15,368,900 5.1401 0.475 0.470 0.475 0.466 0.479 32,431,740 0.4739 -0.96%
1998-06-03 0 5.200 5.150 5.200 5.200 5.300 6,296,000 32,935,750 5.2312 0.479 0.475 0.479 0.479 0.489 68,291,047 0.4823 0.97%
1998-06-02 0 5.150 5.150 5.200 5.050 5.250 7,332,000 38,035,700 5.1876 0.475 0.475 0.479 0.466 0.484 79,528,266 0.4783 -1.90%
1998-06-01 0 5.250 5.200 5.250 5.150 5.400 4,826,000 25,372,900 5.2575 0.484 0.479 0.484 0.475 0.498 52,346,346 0.4847 -0.94%
1998-05-29 0 5.300 5.250 5.350 5.200 5.400 2,214,000 11,745,578 5.3051 0.489 0.484 0.493 0.479 0.498 24,014,673 0.4891 0.00%
1998-05-28 0 5.300 5.250 5.300 5.250 5.600 4,210,000 22,914,517 5.4429 0.489 0.484 0.489 0.484 0.516 45,664,757 0.5018 -5.36%
1998-05-27 0 5.600 5.600 5.700 5.550 6.000 3,586,200 20,569,680 5.7358 0.516 0.516 0.526 0.512 0.553 38,898,563 0.5288 -6.67%
1998-05-26 0 6.000 6.000 6.050 6.000 6.100 1,128,400 6,782,280 6.0105 0.553 0.553 0.558 0.553 0.562 12,239,456 0.5541 -2.44%
1998-05-25 0 6.150 6.100 6.150 6.100 6.200 686,000 4,214,370 6.1434 0.567 0.562 0.567 0.562 0.572 7,440,861 0.5664 0.82%
1998-05-22 0 6.100 6.100 6.150 6.100 6.200 1,094,000 6,714,800 6.1378 0.562 0.562 0.567 0.562 0.572 11,866,329 0.5659 -1.61%
1998-05-21 0 6.200 6.200 6.250 6.050 6.250 1,639,000 10,074,650 6.1468 0.572 0.572 0.576 0.558 0.576 17,777,800 0.5667 -1.59%
1998-05-20 0 6.300 6.250 6.300 6.000 6.350 1,506,000 9,308,612 6.1810 0.581 0.576 0.581 0.553 0.585 16,335,184 0.5699 2.44%
1998-05-19 0 6.150 6.150 6.200 6.000 6.300 1,245,600 7,661,530 6.1509 0.567 0.567 0.572 0.553 0.581 13,510,694 0.5671 0.00%
1998-05-18 0 6.150 6.150 6.200 6.000 6.250 750,000 4,622,890 6.1639 0.567 0.567 0.572 0.553 0.576 8,135,052 0.5683 -0.81%
1998-05-15 0 6.200 6.200 6.250 6.200 6.450 1,723,000 10,787,980 6.2612 0.572 0.572 0.576 0.572 0.595 18,688,925 0.5772 -3.13%
1998-05-14 0 6.400 6.350 6.450 6.200 6.550 1,933,232 12,305,988 6.3655 0.590 0.585 0.595 0.572 0.604 20,969,256 0.5869 0.00%
1998-05-13 0 6.400 6.350 6.400 6.350 6.550 2,344,000 15,186,800 6.4790 0.590 0.585 0.590 0.585 0.604 25,424,748 0.5973 -3.76%
1998-05-12 0 6.650 6.600 6.650 6.600 6.800 1,677,000 11,180,950 6.6672 0.613 0.608 0.613 0.608 0.627 18,189,976 0.6147 -2.21%
1998-05-11 0 6.800 6.800 6.900 6.700 7.000 392,000 2,690,450 6.8634 0.627 0.627 0.636 0.618 0.645 4,251,920 0.6328 -1.45%
1998-05-08 0 6.900 6.850 6.950 6.750 6.950 1,027,000 7,048,200 6.8629 0.636 0.632 0.641 0.622 0.641 11,139,597 0.6327 0.73%
1998-05-07 0 6.850 6.750 6.850 6.450 6.850 3,186,000 21,144,600 6.6367 0.632 0.622 0.632 0.595 0.632 34,557,700 0.6119 3.01%
1998-05-06 0 6.650 6.600 6.750 6.600 6.800 3,599,000 24,147,650 6.7095 0.613 0.608 0.622 0.608 0.627 39,037,402 0.6186 -4.32%
1998-05-05 0 6.950 6.850 6.950 6.800 7.300 4,531,000 32,466,950 7.1655 0.641 0.632 0.641 0.627 0.673 49,146,559 0.6606 -4.79%
1998-05-04 0 7.300 7.150 7.300 7.100 7.300 3,328,000 23,946,200 7.1954 0.673 0.659 0.673 0.655 0.673 36,097,936 0.6634 0.69%
1998-05-01 0 7.250 7.200 7.250 6.950 7.250 2,543,000 18,072,600 7.1068 0.668 0.664 0.668 0.641 0.668 27,583,249 0.6552 5.07%
1998-04-30 0 6.900 6.750 6.900 6.700 7.000 2,389,000 16,191,050 6.7773 0.636 0.622 0.636 0.618 0.645 25,912,851 0.6248 -0.72%
1998-04-29 0 6.950 6.950 7.050 6.900 7.150 3,352,000 23,372,000 6.9726 0.641 0.641 0.650 0.636 0.659 36,358,258 0.6428 -2.80%
1998-04-28 0 7.150 7.100 7.250 6.900 7.250 3,970,000 28,260,000 7.1184 0.659 0.655 0.668 0.636 0.668 43,061,540 0.6563 0.00%
1998-04-27 0 7.150 7.150 7.300 7.150 7.350 2,397,000 17,428,850 7.2711 0.659 0.659 0.673 0.659 0.678 25,999,625 0.6704 -3.38%
1998-04-24 0 7.400 7.350 7.400 7.150 7.400 459,000 3,381,650 7.3674 0.682 0.678 0.682 0.659 0.682 4,978,652 0.6792 0.68%
1998-04-23 0 7.350 7.300 7.400 7.300 7.450 1,008,000 7,398,350 7.3396 0.678 0.673 0.682 0.673 0.687 10,933,510 0.6767 0.68%
1998-04-22 0 7.300 7.300 7.450 7.200 7.450 1,420,000 10,435,400 7.3489 0.673 0.673 0.687 0.664 0.687 15,402,365 0.6775 0.69%
1998-04-21 0 7.250 7.150 7.250 7.150 7.400 1,091,000 7,968,050 7.3034 0.668 0.659 0.668 0.659 0.682 11,833,789 0.6733 -0.68%
1998-04-20 0 7.300 7.300 7.350 7.250 7.350 1,161,000 8,502,250 7.3232 0.673 0.673 0.678 0.668 0.678 12,593,060 0.6752 0.69%
1998-04-17 0 7.250 7.250 7.300 7.100 7.300 1,761,000 12,647,200 7.1818 0.668 0.668 0.673 0.655 0.673 19,101,101 0.6621 -0.68%
1998-04-16 0 7.300 7.250 7.300 7.150 7.350 2,257,000 16,392,350 7.2629 0.673 0.668 0.673 0.659 0.678 24,481,082 0.6696 -1.35%
1998-04-15 0 7.400 7.350 7.400 7.300 7.450 2,865,147 21,083,979 7.3588 0.682 0.678 0.682 0.673 0.687 31,077,492 0.6784 -1.33%
1998-04-14 0 7.500 7.500 7.550 7.450 7.600 2,550,659 19,194,711 7.5254 0.691 0.691 0.696 0.687 0.701 27,666,324 0.6938 -0.66%
1998-04-09 0 7.550 7.500 7.550 7.300 7.600 2,524,659 18,817,858 7.4536 0.696 0.691 0.696 0.673 0.701 27,384,309 0.6872 -0.66%
1998-04-08 0 7.600 7.500 7.550 7.550 7.750 1,845,680 14,037,998 7.6059 0.701 0.691 0.696 0.696 0.715 20,019,603 0.7012 0.00%
1998-04-07 0 7.600 7.550 7.600 7.500 7.900 2,296,000 17,568,350 7.6517 0.701 0.696 0.701 0.691 0.728 24,904,105 0.7054 -1.30%
1998-04-03 0 7.700 7.700 7.750 7.600 7.950 1,620,000 12,523,400 7.7305 0.710 0.710 0.715 0.701 0.733 17,571,712 0.7127 -2.53%
1998-04-02 0 7.900 7.900 7.950 7.850 8.100 1,092,000 8,652,032 7.9231 0.728 0.728 0.733 0.724 0.747 11,844,635 0.7305 -1.25%
1998-04-01 0 8.000 7.950 8.000 7.950 8.050 1,215,000 9,707,200 7.9895 0.738 0.733 0.738 0.733 0.742 13,178,784 0.7366 -0.62%
1998-03-31 0 8.050 8.050 8.100 7.950 8.100 719,000 5,799,300 8.0658 0.742 0.742 0.747 0.733 0.747 7,798,803 0.7436 1.26%
1998-03-30 0 7.950 8.000 8.150 7.950 8.350 1,797,000 14,532,350 8.0870 0.733 0.738 0.751 0.733 0.770 19,491,584 0.7456 -3.64%
1998-03-27 0 8.250 8.250 8.300 8.150 8.350 1,550,000 12,806,100 8.2620 0.761 0.761 0.765 0.751 0.770 16,812,440 0.7617 0.00%
1998-03-26 0 8.250 8.250 8.300 8.200 8.400 835,000 6,934,750 8.3051 0.761 0.761 0.765 0.756 0.774 9,057,024 0.7657 -1.20%
1998-03-25 0 8.350 8.350 8.400 8.300 8.450 1,281,000 10,731,650 8.3776 0.770 0.770 0.774 0.765 0.779 13,894,668 0.7724 0.60%
1998-03-24 0 8.300 8.200 8.300 8.100 8.300 709,000 5,834,950 8.2298 0.765 0.756 0.765 0.747 0.765 7,690,336 0.7587 1.22%
1998-03-23 0 8.200 8.150 8.250 8.050 8.350 691,000 5,679,550 8.2193 0.756 0.751 0.761 0.742 0.770 7,495,094 0.7578 -1.20%
1998-03-20 0 8.300 8.300 8.350 8.200 8.450 1,521,000 12,706,100 8.3538 0.765 0.765 0.770 0.756 0.779 16,497,885 0.7702 -0.60%
1998-03-19 0 8.350 8.300 8.350 8.100 8.450 1,377,000 11,319,450 8.2204 0.770 0.765 0.770 0.747 0.779 14,935,955 0.7579 4.38%
1998-03-18 0 8.000 8.000 8.050 7.900 8.150 1,970,000 15,960,773 8.1019 0.738 0.738 0.742 0.728 0.751 21,368,069 0.7469 -1.84%
1998-03-17 0 8.150 8.150 8.250 8.150 8.250 1,069,336 8,755,504 8.1878 0.751 0.751 0.761 0.751 0.761 11,598,805 0.7549 1.24%
1998-03-16 0 8.050 8.050 8.100 7.900 8.100 1,067,000 8,565,300 8.0275 0.742 0.742 0.747 0.728 0.747 11,573,467 0.7401 -0.62%
1998-03-13 0 8.100 8.100 8.150 8.050 8.150 518,000 4,195,700 8.0998 0.747 0.747 0.751 0.742 0.751 5,618,609 0.7468 0.62%
1998-03-12 0 8.050 8.000 8.050 7.950 8.250 1,262,000 10,238,000 8.1125 0.742 0.738 0.742 0.733 0.761 13,688,580 0.7479 -1.83%
1998-03-11 0 8.200 8.200 8.250 8.200 8.350 1,617,200 13,387,670 8.2783 0.756 0.756 0.761 0.756 0.770 17,541,341 0.7632 0.00%
1998-03-10 0 8.200 8.150 8.200 8.150 8.300 634,000 5,199,000 8.2003 0.756 0.751 0.756 0.751 0.765 6,876,830 0.7560 0.61%
1998-03-09 0 8.150 8.150 8.250 7.800 8.200 2,203,001 17,791,928 8.0762 0.751 0.751 0.761 0.719 0.756 23,895,369 0.7446 -1.21%
1998-03-06 0 8.250 8.250 8.350 7.900 8.350 1,149,024 9,473,540 8.2449 0.761 0.761 0.770 0.728 0.770 12,463,160 0.7601 1.85%
1998-03-05 0 8.100 8.100 8.150 8.050 8.500 2,771,336 23,043,805 8.3151 0.747 0.747 0.751 0.742 0.784 30,059,949 0.7666 -6.90%
1998-03-04 0 8.700 8.700 8.750 8.550 8.850 2,270,000 19,689,100 8.6736 0.802 0.802 0.807 0.788 0.816 24,622,090 0.7997 -2.25%
1998-03-03 0 8.900 8.850 8.900 8.650 8.900 2,813,000 24,543,800 8.7251 0.821 0.816 0.821 0.797 0.821 30,511,867 0.8044 2.30%
1998-03-02 0 8.700 8.700 8.750 8.650 9.050 6,575,000 58,438,700 8.8880 0.802 0.802 0.807 0.797 0.834 71,317,287 0.8194 -2.79%
1998-02-27 0 8.950 8.950 9.000 8.700 8.950 5,272,400 46,463,140 8.8125 0.825 0.825 0.830 0.802 0.825 57,188,329 0.8125 2.29%
1998-02-26 0 8.750 8.750 8.800 8.400 8.850 4,468,200 38,901,140 8.7062 0.807 0.807 0.811 0.774 0.816 48,465,384 0.8027 3.55%
1998-02-25 0 8.450 8.450 8.500 8.150 8.450 2,190,000 18,310,150 8.3608 0.779 0.779 0.784 0.751 0.779 23,754,351 0.7708 2.42%
1998-02-24 0 8.250 8.250 8.300 8.000 8.300 1,084,000 8,807,550 8.1250 0.761 0.761 0.765 0.738 0.765 11,757,861 0.7491 -0.60%
1998-02-23 0 8.300 8.250 8.300 8.250 8.450 1,690,000 14,055,480 8.3169 0.765 0.761 0.765 0.761 0.779 18,330,983 0.7668 0.00%
1998-02-20 0 8.300 8.300 8.350 8.000 8.400 1,815,600 14,915,550 8.2152 0.765 0.765 0.770 0.738 0.774 19,693,333 0.7574 -0.60%
1998-02-19 0 8.350 8.350 8.400 8.350 9.000 3,694,000 31,647,350 8.5672 0.770 0.770 0.774 0.770 0.830 40,067,841 0.7898 -1.18%
1998-02-18 0 8.450 8.350 8.450 8.000 8.450 1,502,000 12,339,600 8.2154 0.779 0.770 0.779 0.738 0.779 16,291,797 0.7574 5.62%
1998-02-17 0 8.000 8.000 8.050 8.000 8.150 1,600,000 12,894,750 8.0592 0.738 0.738 0.742 0.738 0.751 17,354,777 0.7430 0.00%
1998-02-16 0 8.000 8.000 8.050 7.750 8.050 1,845,000 14,509,630 7.8643 0.738 0.738 0.742 0.715 0.742 20,012,227 0.7250 -1.23%
1998-02-13 0 8.100 8.100 8.150 8.000 8.500 2,012,000 16,427,650 8.1648 0.747 0.747 0.751 0.738 0.784 21,823,632 0.7527 -5.81%
1998-02-12 0 8.600 8.600 8.650 8.500 8.900 2,472,000 21,346,300 8.6352 0.793 0.793 0.797 0.784 0.821 26,813,130 0.7961 -2.82%
1998-02-11 0 8.850 8.850 8.900 8.700 9.300 6,461,000 58,207,400 9.0090 0.816 0.816 0.821 0.802 0.857 70,080,759 0.8306 1.72%
1998-02-10 0 8.700 8.750 8.850 8.200 8.750 6,016,000 50,520,600 8.3977 0.802 0.807 0.816 0.756 0.807 65,253,962 0.7742 5.45%
1998-02-09 0 8.250 8.250 8.300 8.000 8.400 4,225,000 34,563,455 8.1807 0.761 0.761 0.765 0.738 0.774 45,827,458 0.7542 5.77%
1998-02-06 0 7.800 7.800 7.950 7.800 8.200 1,375,000 11,010,950 8.0080 0.719 0.719 0.733 0.719 0.756 14,914,261 0.7383 -2.50%
1998-02-05 0 8.000 7.950 8.000 7.800 8.000 2,145,000 16,957,000 7.9054 0.738 0.733 0.738 0.719 0.738 23,266,248 0.7288 2.56%
1998-02-04 0 7.800 7.750 7.850 7.600 8.200 2,333,000 18,545,800 7.9493 0.719 0.715 0.724 0.701 0.756 25,305,434 0.7329 0.00%
1998-02-03 0 7.800 7.800 7.850 7.750 8.500 4,730,000 37,889,000 8.0104 0.719 0.719 0.724 0.715 0.784 51,305,059 0.7385 -6.02%
1998-02-02 0 8.300 8.300 8.350 7.100 8.700 8,258,000 64,874,950 7.8560 0.765 0.765 0.770 0.655 0.802 89,572,343 0.7243 19.42%
1998-01-27 0 6.950 6.950 7.000 6.600 7.000 1,032,000 7,048,400 6.8298 0.641 0.641 0.645 0.608 0.645 11,193,831 0.6297 4.51%
1998-01-26 0 6.650 6.650 6.750 6.600 7.500 4,807,000 33,391,150 6.9464 0.613 0.613 0.622 0.608 0.691 52,140,258 0.6404 -1.48%
1998-01-23 0 6.750 6.700 6.800 6.300 6.800 2,148,000 14,152,100 6.5885 0.622 0.618 0.627 0.581 0.627 23,298,788 0.6074 2.27%
1998-01-22 0 6.600 6.500 6.550 6.300 6.600 2,281,000 14,706,500 6.4474 0.608 0.599 0.604 0.581 0.608 24,741,404 0.5944 -4.35%
1998-01-21 0 6.900 6.900 6.950 6.800 7.500 2,868,000 19,849,850 6.9211 0.636 0.636 0.641 0.627 0.691 31,108,438 0.6381 -5.48%
1998-01-20 0 7.300 7.200 7.300 6.950 7.700 2,718,000 19,929,650 7.3325 0.673 0.664 0.673 0.641 0.710 29,481,427 0.6760 0.69%
1998-01-19 0 7.250 7.200 7.250 7.200 7.400 2,458,000 17,886,900 7.2770 0.668 0.664 0.668 0.664 0.682 26,661,276 0.6709 4.32%
1998-01-16 0 6.950 6.900 6.950 6.600 7.050 2,407,600 16,574,030 6.8840 0.641 0.636 0.641 0.608 0.650 26,114,601 0.6347 6.92%
1998-01-15 0 6.500 6.450 6.500 6.400 6.850 2,174,000 14,373,500 6.6115 0.599 0.595 0.599 0.590 0.632 23,580,803 0.6095 -6.47%
1998-01-14 0 6.950 6.950 7.000 6.500 7.100 3,758,000 26,062,700 6.9353 0.641 0.641 0.645 0.599 0.655 40,762,032 0.6394 5.30%
1998-01-13 0 6.600 6.600 6.700 6.200 6.900 5,557,000 36,939,950 6.6475 0.608 0.608 0.618 0.572 0.636 60,275,310 0.6129 1.54%
1998-01-12 0 6.500 6.500 6.600 6.400 7.300 5,581,000 37,853,800 6.7826 0.599 0.599 0.608 0.590 0.673 60,535,632 0.6253 -13.33%
1998-01-09 0 7.500 7.500 7.650 7.000 7.800 2,571,000 19,193,350 7.4653 0.691 0.691 0.705 0.645 0.719 27,886,957 0.6883 -2.41%
1998-01-08 0 7.800 7.800 7.850 7.500 8.250 2,994,000 23,677,590 7.9083 0.709 0.709 0.713 0.681 0.749 32,961,091 0.7183 -3.11%
1998-01-07 0 8.050 8.050 8.150 8.000 8.700 4,893,000 39,906,400 8.1558 0.731 0.731 0.740 0.727 0.790 53,867,274 0.7408 -7.47%
1998-01-06 0 8.700 8.650 8.700 8.500 8.700 3,226,000 27,771,000 8.6085 0.790 0.786 0.790 0.772 0.790 35,515,191 0.7819 -1.14%
1998-01-05 0 8.800 8.800 8.850 8.750 9.200 1,846,000 16,316,800 8.8390 0.799 0.799 0.804 0.795 0.836 20,322,704 0.8029 -4.35%
1998-01-02 0 9.200 9.100 9.200 9.000 9.200 539,000 4,913,950 9.1168 0.836 0.827 0.836 0.818 0.836 5,933,877 0.8281 1.66%
1997-12-31 0 9.050 9.050 9.100 9.050 9.250 1,642,000 15,080,200 9.1840 0.822 0.822 0.827 0.822 0.840 18,076,858 0.8342 0.00%
1997-12-30 0 9.050 9.050 9.100 9.000 9.200 1,980,600 17,989,258 9.0827 0.822 0.822 0.827 0.818 0.836 21,804,521 0.8250 0.56%
1997-12-29 0 9.000 8.950 9.000 8.900 9.100 901,000 8,130,850 9.0243 0.818 0.813 0.818 0.808 0.827 9,919,153 0.8197 1.12%
1997-12-24 0 8.900 8.900 9.000 8.900 9.100 1,245,000 11,229,600 9.0198 0.808 0.808 0.818 0.808 0.827 13,706,265 0.8193 -2.20%
1997-12-23 0 9.100 9.100 9.200 8.600 9.100 2,788,000 24,968,650 8.9558 0.827 0.827 0.836 0.781 0.827 30,693,227 0.8135 5.81%
1997-12-22 0 8.600 8.600 8.700 8.600 8.850 2,134,000 18,515,800 8.6766 0.781 0.781 0.790 0.781 0.804 23,493,310 0.7881 -2.82%
1997-12-19 0 8.850 8.800 8.850 8.650 8.900 2,686,000 23,568,604 8.7746 0.804 0.799 0.804 0.786 0.808 29,570,304 0.7970 -4.32%
1997-12-18 0 9.250 9.100 9.300 8.850 9.300 3,780,000 34,487,400 9.1237 0.840 0.827 0.845 0.804 0.845 41,614,203 0.8287 4.52%
1997-12-17 0 8.850 8.800 8.900 8.700 8.900 1,351,000 11,934,200 8.8336 0.804 0.799 0.808 0.790 0.808 14,873,225 0.8024 4.73%
1997-12-16 0 8.450 8.400 8.500 8.400 8.750 1,501,200 12,870,400 8.5734 0.768 0.763 0.772 0.763 0.795 16,526,784 0.7788 -1.74%
1997-12-15 0 8.600 8.650 8.700 8.400 8.850 2,171,000 18,746,170 8.6348 0.781 0.786 0.790 0.763 0.804 23,900,644 0.7843 -2.27%
1997-12-12 0 8.800 8.800 8.850 8.300 8.900 3,598,000 31,135,950 8.6537 0.799 0.799 0.804 0.754 0.808 39,610,557 0.7861 0.00%
1997-12-11 0 8.800 8.750 8.800 8.650 9.050 4,931,000 43,395,500 8.8005 0.799 0.795 0.799 0.786 0.822 54,285,618 0.7994 -5.88%
1997-12-10 0 9.350 9.300 9.350 9.300 9.550 1,986,000 18,732,050 9.4320 0.849 0.845 0.849 0.845 0.867 21,863,970 0.8568 -2.09%
1997-12-09 0 9.550 9.550 9.600 9.550 9.950 2,475,000 24,014,950 9.7030 0.867 0.867 0.872 0.867 0.904 27,247,395 0.8814 -3.05%
1997-12-08 0 9.850 9.850 9.900 9.550 9.900 5,150,000 50,192,650 9.7461 0.895 0.895 0.899 0.867 0.899 56,696,600 0.8853 3.14%
1997-12-05 0 9.550 9.500 9.550 9.450 9.750 4,518,000 43,181,550 9.5577 0.867 0.863 0.867 0.858 0.886 49,738,881 0.8682 1.06%
1997-12-04 0 9.450 9.450 9.500 9.100 9.500 3,514,000 32,988,650 9.3878 0.858 0.858 0.863 0.827 0.863 38,685,796 0.8527 2.72%
1997-12-03 0 9.200 9.200 9.250 9.000 9.300 3,020,300 27,722,405 9.1787 0.836 0.836 0.840 0.818 0.845 33,250,629 0.8337 0.00%
1997-12-02 0 9.200 9.150 9.200 8.950 9.300 6,682,360 61,065,786 9.1384 0.836 0.831 0.836 0.813 0.845 73,566,425 0.8301 3.95%
1997-12-01 0 8.850 8.800 8.850 8.750 8.900 2,029,100 17,877,140 8.8104 0.804 0.799 0.804 0.795 0.808 22,338,460 0.8003 1.72%
1997-11-28 0 8.700 8.600 8.700 8.300 8.800 1,477,000 12,771,900 8.6472 0.790 0.781 0.790 0.754 0.799 16,260,365 0.7855 0.58%
1997-11-27 0 8.650 8.650 8.700 8.500 8.850 2,287,000 19,869,950 8.6882 0.786 0.786 0.790 0.772 0.804 25,177,694 0.7892 -2.26%
1997-11-26 0 8.850 8.800 8.850 8.750 8.900 1,759,000 15,527,300 8.8273 0.804 0.799 0.804 0.795 0.808 19,364,916 0.8018 2.91%
1997-11-25 0 8.600 8.550 8.600 8.400 8.650 2,798,000 24,003,500 8.5788 0.781 0.777 0.781 0.763 0.786 30,803,318 0.7793 -1.15%
1997-11-24 0 8.700 8.650 8.750 8.600 9.050 3,134,000 27,620,300 8.8131 0.790 0.786 0.795 0.781 0.822 34,502,358 0.8005 -1.14%
1997-11-21 0 8.800 8.750 8.800 8.500 8.950 6,120,000 52,993,800 8.6591 0.799 0.795 0.799 0.772 0.813 67,375,377 0.7865 5.39%
1997-11-20 0 8.350 8.350 8.400 8.250 8.550 2,763,000 23,011,680 8.3285 0.758 0.758 0.763 0.749 0.777 30,418,001 0.7565 0.60%
1997-11-19 0 8.300 8.300 8.350 8.150 8.350 3,682,000 30,320,000 8.2347 0.754 0.754 0.758 0.740 0.758 40,535,317 0.7480 -0.60%
1997-11-18 0 8.350 8.300 8.400 8.350 8.550 2,488,000 20,958,250 8.4237 0.758 0.754 0.763 0.758 0.777 27,390,513 0.7652 -1.18%
1997-11-17 0 8.450 8.400 8.450 8.300 8.500 5,205,000 43,882,650 8.4309 0.768 0.763 0.768 0.754 0.772 57,302,098 0.7658 4.32%
1997-11-14 0 8.100 8.050 8.150 7.900 8.250 3,151,000 25,584,586 8.1195 0.736 0.731 0.740 0.718 0.749 34,689,512 0.7375 3.18%
1997-11-13 0 7.850 7.800 7.900 7.450 7.950 4,703,000 35,970,600 7.6484 0.713 0.709 0.718 0.677 0.722 51,775,555 0.6947 0.64%
1997-11-12 0 7.800 7.750 7.800 7.700 8.150 5,383,000 42,503,000 7.8958 0.709 0.704 0.709 0.699 0.740 59,261,708 0.7172 -4.29%
1997-11-11 0 8.150 8.100 8.200 8.100 8.450 3,905,000 32,288,350 8.2685 0.740 0.736 0.745 0.736 0.768 42,990,334 0.7511 0.62%
1997-11-10 0 8.100 8.050 8.100 8.000 8.400 5,214,000 42,324,600 8.1175 0.736 0.731 0.736 0.727 0.763 57,401,179 0.7373 -5.26%
1997-11-07 0 8.550 8.300 8.400 8.050 8.600 6,611,000 54,269,350 8.2089 0.777 0.754 0.763 0.731 0.781 72,780,820 0.7457 0.00%
1997-11-06 0 8.550 8.500 8.600 8.450 9.000 4,349,000 37,528,550 8.6292 0.777 0.772 0.781 0.768 0.818 47,878,352 0.7838 -1.16%
1997-11-05 0 8.650 8.600 8.650 8.500 9.150 8,785,000 76,896,250 8.7531 0.786 0.781 0.786 0.772 0.831 96,714,491 0.7951 -3.89%
1997-11-04 0 9.000 9.000 9.100 9.000 10.00 7,705,000 73,844,350 9.5840 0.818 0.818 0.827 0.818 0.908 84,824,719 0.8706 -3.23%
1997-11-03 0 9.300 9.250 9.300 9.100 9.500 8,727,000 81,199,350 9.3044 0.845 0.840 0.845 0.827 0.863 96,075,966 0.8452 5.68%
1997-10-31 0 8.800 8.800 8.850 8.100 9.000 10,093,000 86,523,100 8.5726 0.799 0.799 0.804 0.736 0.818 111,114,327 0.7787 0.00%
1997-10-30 0 8.800 8.750 8.800 8.350 9.500 10,436,000 91,421,986 8.7603 0.799 0.795 0.799 0.758 0.863 114,890,430 0.7957 -6.38%
1997-10-29 0 9.400 9.350 9.400 8.500 10.00 7,365,000 68,397,700 9.2869 0.854 0.849 0.854 0.772 0.908 81,081,642 0.8436 17.50%
1997-10-28 0 8.000 8.000 8.100 7.900 9.000 6,656,000 54,469,100 8.1835 0.727 0.727 0.736 0.718 0.818 73,276,227 0.7433 -19.19%
1997-10-27 0 9.900 9.850 9.900 9.500 10.70 3,937,000 39,441,100 10.018 0.899 0.895 0.899 0.863 0.972 43,342,624 0.9100 -5.71%
1997-10-24 0 10.50 10.45 10.50 9.500 10.65 7,150,564 73,106,332 10.224 0.954 0.949 0.954 0.863 0.967 78,720,906 0.9287 7.69%
1997-10-23 0 9.750 9.600 9.800 9.000 11.50 7,232,000 72,247,300 9.9899 0.886 0.872 0.890 0.818 1.045 79,617,439 0.9074 -15.95%
1997-10-22 0 11.60 11.50 11.80 11.60 13.10 5,803,200 73,581,310 12.679 1.054 1.045 1.072 1.054 1.190 63,887,710 1.1517 -12.78%
1997-10-21 0 13.30 13.20 13.40 12.90 14.10 2,293,000 30,761,700 13.415 1.208 1.199 1.217 1.172 1.281 25,243,748 1.2186 -5.34%
1997-10-20 0 14.05 13.75 14.05 13.75 14.30 2,196,000 30,493,900 13.886 1.276 1.249 1.276 1.249 1.299 24,175,871 1.2613 -1.75%
1997-10-17 0 14.30 14.25 14.30 13.80 14.35 1,193,000 16,704,500 14.002 1.299 1.294 1.299 1.254 1.303 13,133,795 1.2719 2.14%
1997-10-16 0 14.00 13.90 14.05 13.30 14.15 2,315,564 31,991,632 13.816 1.272 1.263 1.276 1.208 1.285 25,492,156 1.2550 2.94%
1997-10-15 0 13.60 13.55 13.70 13.60 14.45 2,869,000 40,138,800 13.991 1.235 1.231 1.244 1.235 1.313 31,584,960 1.2708 -7.17%
1997-10-14 0 14.65 14.40 14.70 14.30 15.10 2,213,000 32,659,670 14.758 1.331 1.308 1.335 1.299 1.372 24,363,024 1.3405 0.00%
1997-10-13 0 14.65 14.60 14.80 14.55 14.80 1,703,840 24,985,446 14.664 1.331 1.326 1.344 1.322 1.344 18,757,657 1.3320 -1.35%
1997-10-09 0 14.85 14.80 14.90 14.50 15.55 2,096,000 31,470,900 15.015 1.349 1.344 1.353 1.317 1.412 23,074,966 1.3639 -4.50%
1997-10-08 0 15.55 15.50 15.55 15.35 15.70 778,000 12,067,600 15.511 1.412 1.408 1.412 1.394 1.426 8,565,040 1.4089 1.30%
1997-10-07 0 15.35 15.35 15.50 15.30 16.00 1,526,000 23,558,850 15.438 1.394 1.394 1.408 1.390 1.453 16,799,808 1.4023 -0.65%
1997-10-06 0 15.45 15.35 15.45 15.00 15.80 1,341,000 20,832,200 15.535 1.403 1.394 1.403 1.363 1.435 14,763,134 1.4111 -1.59%
1997-10-03 0 15.70 15.70 15.75 15.60 15.85 1,581,000 24,878,150 15.736 1.426 1.426 1.431 1.417 1.440 17,405,306 1.4293 -0.32%
1997-09-30 0 15.75 15.75 15.80 15.45 15.80 819,000 12,797,850 15.626 1.431 1.431 1.435 1.403 1.435 9,016,411 1.4194 1.29%
1997-09-29 0 15.55 15.50 15.55 15.45 15.70 2,005,000 31,191,975 15.557 1.412 1.408 1.412 1.403 1.426 22,073,142 1.4131 0.32%
1997-09-26 0 15.50 15.50 15.65 15.45 15.85 3,024,000 47,104,300 15.577 1.408 1.408 1.422 1.403 1.440 33,291,363 1.4149 -1.27%
1997-09-25 0 15.70 15.65 15.70 15.55 15.80 3,482,000 54,397,300 15.622 1.426 1.422 1.426 1.412 1.435 38,333,507 1.4191 0.64%
1997-09-24 0 15.60 15.55 15.60 15.55 15.75 1,934,000 30,249,700 15.641 1.417 1.412 1.417 1.412 1.431 21,291,500 1.4207 -0.32%
1997-09-23 0 15.65 15.60 15.65 15.30 15.85 1,493,000 23,284,850 15.596 1.422 1.417 1.422 1.390 1.440 16,436,509 1.4167 -0.32%
1997-09-22 0 15.70 15.65 15.70 15.50 15.90 1,209,000 18,988,150 15.706 1.426 1.422 1.426 1.408 1.444 13,309,940 1.4266 -1.57%
1997-09-19 0 15.95 15.85 16.05 15.85 16.30 2,073,000 33,355,350 16.090 1.449 1.440 1.458 1.440 1.481 22,821,758 1.4616 -0.93%
1997-09-18 0 16.10 16.00 16.05 16.00 16.50 1,521,000 24,547,630 16.139 1.462 1.453 1.458 1.453 1.499 16,744,763 1.4660 -1.53%
1997-09-16 0 16.35 16.35 16.40 16.25 16.60 1,672,000 27,384,620 16.378 1.485 1.485 1.490 1.476 1.508 18,407,129 1.4877 -0.91%
1997-09-15 0 16.50 16.40 16.55 16.20 16.55 1,845,800 30,186,270 16.354 1.499 1.490 1.503 1.472 1.503 20,320,502 1.4855 3.90%
1997-09-12 0 16.20 16.20 16.25 15.75 16.30 5,540,000 88,823,250 16.033 1.442 1.442 1.447 1.402 1.451 62,219,149 1.4276 -0.61%
1997-09-11 0 16.30 16.10 16.40 16.05 16.35 4,025,000 65,118,100 16.178 1.451 1.434 1.460 1.429 1.456 45,204,346 1.4405 -0.91%
1997-09-10 0 16.45 16.45 16.50 16.35 17.20 2,256,000 37,862,529 16.783 1.465 1.465 1.469 1.456 1.531 25,336,895 1.4944 -2.66%
1997-09-09 0 16.90 16.90 16.95 16.55 16.95 2,786,800 46,640,060 16.736 1.505 1.505 1.509 1.474 1.509 31,298,254 1.4902 2.74%
1997-09-08 0 16.45 16.45 16.50 16.35 16.85 2,040,400 33,931,340 16.630 1.465 1.465 1.469 1.456 1.500 22,915,515 1.4807 -0.30%
1997-09-05 0 16.50 16.45 16.50 16.00 16.50 3,183,404 51,890,662 16.300 1.469 1.465 1.469 1.425 1.469 35,752,471 1.4514 3.13%
1997-09-04 0 16.00 16.00 16.10 15.65 16.35 3,893,000 62,128,800 15.959 1.425 1.425 1.434 1.393 1.456 43,721,868 1.4210 -0.31%
1997-09-03 0 16.05 16.00 16.05 15.35 16.20 6,282,000 99,881,750 15.900 1.429 1.425 1.429 1.367 1.442 70,552,472 1.4157 7.72%
1997-09-02 0 14.90 14.90 14.95 14.30 15.60 6,614,000 98,856,500 14.947 1.327 1.327 1.331 1.273 1.389 74,281,128 1.3308 -1.97%
1997-09-01 0 15.20 15.20 15.30 15.20 16.25 5,474,000 86,876,200 15.871 1.353 1.353 1.362 1.353 1.447 61,477,910 1.4131 -5.00%
1997-08-29 0 16.00 15.90 16.10 15.80 16.55 6,067,000 98,818,200 16.288 1.425 1.416 1.434 1.407 1.474 68,137,830 1.4503 -5.04%
1997-08-28 0 16.85 16.80 16.85 16.70 17.80 6,132,574 105,305,306 17.171 1.500 1.496 1.500 1.487 1.585 68,874,284 1.5289 -4.80%
1997-08-27 0 17.70 17.70 17.75 17.40 17.80 1,990,000 34,987,000 17.581 1.576 1.576 1.580 1.549 1.585 22,349,478 1.5655 -0.56%
1997-08-26 0 17.80 17.70 17.80 17.75 18.00 1,309,000 23,432,500 17.901 1.585 1.576 1.585 1.580 1.603 14,701,239 1.5939 -0.84%
1997-08-25 0 17.95 17.90 17.95 17.50 18.00 712,000 12,607,750 17.708 1.598 1.594 1.598 1.558 1.603 7,996,396 1.5767 1.99%
1997-08-22 0 17.60 17.60 17.65 17.45 17.90 1,603,000 28,205,300 17.595 1.567 1.567 1.572 1.554 1.594 18,003,122 1.5667 -1.12%
1997-08-21 0 17.80 17.75 17.80 17.65 18.40 2,643,000 47,997,300 18.160 1.585 1.580 1.585 1.572 1.638 29,683,251 1.6170 -0.84%
1997-08-20 0 17.95 17.95 18.00 17.70 18.00 1,481,600 26,568,650 17.932 1.598 1.598 1.603 1.576 1.603 16,639,692 1.5967 1.99%
1997-08-19 0 17.60 17.55 17.60 17.30 17.70 3,830,770 67,323,421 17.574 1.567 1.563 1.567 1.540 1.576 43,022,969 1.5648 -1.95%
1997-08-15 0 17.95 - 17.95 17.80 18.50 2,005,077 36,436,817 18.172 1.598 - 1.598 1.585 1.647 22,518,806 1.6181 -2.18%
1997-08-14 0 18.35 18.40 18.45 18.30 18.60 877,000 16,171,450 18.440 1.634 1.638 1.643 1.629 1.656 9,849,493 1.6419 -0.27%
1997-08-13 0 18.40 18.30 18.35 18.00 18.40 1,668,000 30,495,450 18.283 1.638 1.629 1.634 1.603 1.638 18,733,130 1.6279 0.27%
1997-08-12 0 18.35 18.35 18.45 18.30 18.95 1,831,000 33,999,500 18.569 1.634 1.634 1.643 1.629 1.687 20,563,766 1.6534 -3.17%
1997-08-11 0 18.95 18.90 18.95 18.80 19.00 1,188,008 22,460,198 18.906 1.687 1.683 1.687 1.674 1.692 13,342,391 1.6834 -1.81%
1997-08-08 0 19.30 19.35 19.50 19.20 19.75 1,374,000 26,670,850 19.411 1.718 1.723 1.736 1.710 1.759 15,431,247 1.7284 -2.28%
1997-08-07 0 19.75 - 19.85 19.70 20.20 5,112,800 102,070,400 19.964 1.759 - 1.767 1.754 1.799 57,421,311 1.7776 0.25%
1997-08-06 0 19.70 19.70 19.85 18.95 19.70 3,424,000 65,973,370 19.268 1.754 1.754 1.767 1.687 1.754 38,454,579 1.7156 3.96%
1997-08-05 0 18.95 18.95 19.00 18.85 19.00 1,869,000 35,341,200 18.909 1.687 1.687 1.692 1.678 1.692 20,990,540 1.6837 0.53%
1997-08-04 0 18.85 18.80 18.90 18.80 19.10 1,992,000 37,707,016 18.929 1.678 1.674 1.683 1.674 1.701 22,371,940 1.6855 -1.31%
1997-08-01 0 19.10 19.10 19.15 18.70 19.20 4,437,000 84,685,900 19.086 1.701 1.701 1.705 1.665 1.710 49,831,474 1.6994 2.14%
1997-07-31 0 18.70 18.65 18.70 18.35 18.70 3,392,000 62,988,300 18.570 1.665 1.661 1.665 1.634 1.665 38,095,190 1.6534 3.03%
1997-07-30 0 18.15 18.15 18.20 17.70 18.20 2,758,600 49,654,440 18.000 1.616 1.616 1.621 1.576 1.621 30,981,542 1.6027 2.54%
1997-07-29 0 17.70 17.65 17.70 17.50 17.75 817,680 14,423,030 17.639 1.576 1.572 1.576 1.558 1.580 9,183,277 1.5706 0.57%
1997-07-28 0 17.60 17.60 17.65 17.50 17.70 847,000 14,921,900 17.617 1.567 1.567 1.572 1.558 1.576 9,512,567 1.5687 0.00%
1997-07-25 0 17.60 17.55 17.60 17.50 18.00 1,516,017 26,760,892 17.652 1.567 1.563 1.567 1.558 1.603 17,026,225 1.5717 -1.12%
1997-07-24 0 17.80 17.85 17.90 17.75 17.95 877,000 15,664,100 17.861 1.585 1.589 1.594 1.580 1.598 9,849,493 1.5903 0.00%
1997-07-23 0 17.80 17.80 17.85 17.70 17.90 1,423,000 25,318,250 17.792 1.585 1.585 1.589 1.576 1.594 15,981,561 1.5842 1.14%
1997-07-22 0 17.60 17.60 17.65 17.55 17.75 1,224,000 21,598,150 17.646 1.567 1.567 1.572 1.563 1.580 13,746,613 1.5712 -0.85%
1997-07-21 0 17.75 17.65 17.70 17.50 17.80 1,776,000 31,355,350 17.655 1.580 1.572 1.576 1.558 1.585 19,946,067 1.5720 0.28%
1997-07-18 0 17.70 17.65 17.75 17.65 17.85 1,190,040 21,141,700 17.766 1.576 1.572 1.580 1.572 1.589 13,365,212 1.5818 -0.84%
1997-07-17 0 17.85 17.70 17.90 17.55 17.95 1,722,200 30,580,290 17.757 1.589 1.576 1.594 1.563 1.598 19,341,844 1.5810 0.28%
1997-07-16 0 17.80 17.80 17.85 17.65 18.00 930,000 16,595,240 17.844 1.585 1.585 1.589 1.572 1.603 10,444,731 1.5889 -2.47%
1997-07-15 0 18.25 18.25 18.30 17.95 18.30 1,534,000 27,789,850 18.116 1.625 1.625 1.629 1.598 1.629 17,228,190 1.6130 0.83%
1997-07-14 0 18.10 18.10 18.15 17.90 18.25 2,048,200 37,151,960 18.139 1.612 1.612 1.616 1.594 1.625 23,003,116 1.6151 1.12%
1997-07-11 0 17.90 17.85 17.90 17.30 18.00 1,887,000 33,566,400 17.788 1.594 1.589 1.594 1.540 1.603 21,192,696 1.5839 3.47%
1997-07-10 0 17.30 17.25 17.30 17.15 17.50 3,997,000 69,123,336 17.294 1.540 1.536 1.540 1.527 1.558 44,889,881 1.5398 0.00%
1997-07-09 0 17.30 17.30 17.35 17.05 17.60 5,997,000 104,391,390 17.407 1.540 1.540 1.545 1.518 1.567 67,351,667 1.5499 0.00%
1997-07-08 0 17.30 17.25 17.30 17.25 17.85 3,613,000 62,882,100 17.404 1.540 1.536 1.540 1.536 1.589 40,577,218 1.5497 -3.08%
1997-07-07 0 17.85 17.85 17.90 17.80 18.10 1,783,000 31,965,100 17.928 1.589 1.589 1.594 1.585 1.612 20,024,683 1.5963 -1.11%
1997-07-04 0 18.05 18.00 18.05 17.90 18.70 1,969,274 35,756,159 18.157 1.607 1.603 1.607 1.594 1.665 22,116,706 1.6167 -3.22%
1997-07-03 0 18.65 18.55 18.65 18.50 19.15 2,711,274 50,701,914 18.700 1.661 1.652 1.661 1.647 1.705 30,450,029 1.6651 -2.10%
1997-06-27 0 19.05 19.05 19.10 18.40 19.20 5,852,600 110,368,490 18.858 1.696 1.696 1.701 1.638 1.710 65,729,926 1.6791 -0.26%
1997-06-26 0 19.10 19.00 19.05 18.40 19.10 4,313,000 80,757,970 18.724 1.701 1.692 1.696 1.638 1.701 48,438,843 1.6672 1.60%
1997-06-25 0 18.80 18.70 18.80 18.60 19.20 4,886,600 92,663,464 18.963 1.674 1.665 1.674 1.656 1.710 54,880,883 1.6884 0.53%
1997-06-24 0 18.70 18.65 18.70 18.10 19.00 4,201,720 77,749,488 18.504 1.665 1.661 1.665 1.612 1.692 47,189,069 1.6476 0.54%
1997-06-23 0 18.60 18.55 18.60 17.60 19.00 7,599,400 138,932,330 18.282 1.656 1.652 1.656 1.567 1.692 85,348,051 1.6278 5.68%
1997-06-20 0 17.60 17.55 17.60 17.15 17.80 8,712,000 151,646,800 17.407 1.567 1.563 1.567 1.527 1.585 97,843,543 1.5499 3.83%
1997-06-19 0 16.95 16.90 16.95 16.65 17.30 7,228,000 122,530,750 16.952 1.509 1.505 1.509 1.483 1.540 81,176,897 1.5094 0.30%
1997-06-18 0 16.90 16.90 16.95 16.65 17.35 3,676,900 61,976,300 16.856 1.505 1.505 1.509 1.483 1.545 41,294,872 1.5008 -2.59%
1997-06-17 0 17.35 17.30 17.35 17.30 17.75 2,331,600 40,570,260 17.400 1.545 1.540 1.545 1.540 1.580 26,185,951 1.5493 -2.25%
1997-06-16 0 17.75 17.75 17.80 17.70 18.20 1,274,000 22,789,100 17.888 1.580 1.580 1.585 1.576 1.621 14,308,158 1.5927 0.28%
1997-06-13 0 17.70 18.00 - 17.00 17.60 2,102,000 36,304,800 17.272 1.576 1.603 - 1.514 1.567 23,607,338 1.5379 3.81%
1997-06-12 0 17.05 17.00 17.05 17.00 18.30 1,383,000 24,199,100 17.498 1.518 1.514 1.518 1.514 1.629 15,532,325 1.5580 -7.08%
1997-06-11 0 18.35 18.05 18.35 18.10 18.50 1,545,067 28,341,756 18.343 1.634 1.607 1.634 1.612 1.647 17,352,483 1.6333 -2.65%
1997-06-10 0 18.85 18.50 18.90 18.50 19.20 1,955,000 36,716,900 18.781 1.678 1.647 1.683 1.647 1.710 21,956,396 1.6723 0.53%
1997-06-06 0 18.75 18.75 18.80 18.40 19.35 2,112,000 39,694,050 18.795 1.670 1.670 1.674 1.638 1.723 23,719,647 1.6735 -2.85%
1997-06-05 0 19.30 19.30 19.35 19.15 20.00 805,000 15,616,700 19.400 1.718 1.718 1.723 1.705 1.781 9,040,869 1.7273 -0.52%
1997-06-04 0 19.40 19.30 19.40 19.30 19.50 1,359,000 26,386,750 19.416 1.727 1.718 1.727 1.718 1.736 15,262,784 1.7288 1.84%
1997-06-03 0 19.05 19.00 19.10 18.80 19.70 1,911,000 36,859,650 19.288 1.696 1.692 1.701 1.674 1.754 21,462,237 1.7174 -3.30%
1997-06-02 0 19.70 19.65 19.70 19.10 19.80 3,417,200 66,855,470 19.564 1.754 1.750 1.754 1.701 1.763 38,378,209 1.7420 3.96%
1997-05-30 0 18.95 18.90 18.95 18.70 18.95 3,612,000 68,003,650 18.827 1.687 1.683 1.687 1.665 1.687 40,565,987 1.6764 0.53%
1997-05-29 0 18.85 18.85 18.90 18.65 19.00 1,235,600 23,253,500 18.820 1.678 1.678 1.683 1.661 1.692 13,876,892 1.6757 -1.31%
1997-05-28 0 19.10 19.10 19.15 19.00 19.65 1,579,800 30,681,080 19.421 1.701 1.701 1.705 1.692 1.750 17,742,565 1.7292 -2.05%
1997-05-27 0 19.50 19.45 19.50 19.40 20.00 2,531,500 49,813,200 19.677 1.736 1.732 1.736 1.727 1.781 28,431,006 1.7521 -2.01%
1997-05-26 0 19.90 19.80 19.85 19.55 19.95 1,665,000 32,893,250 19.756 1.772 1.763 1.767 1.741 1.776 18,699,437 1.7591 1.53%
1997-05-23 0 19.60 19.55 19.65 19.25 19.65 1,775,000 34,591,000 19.488 1.745 1.741 1.750 1.714 1.750 19,934,836 1.7352 1.55%
1997-05-22 0 19.30 19.25 19.30 19.00 19.50 1,713,174 33,061,996 19.299 1.718 1.714 1.718 1.692 1.736 19,240,474 1.7184 1.05%
1997-05-21 0 19.10 19.10 19.20 18.70 19.30 2,316,000 44,132,975 19.056 1.701 1.701 1.710 1.665 1.718 26,010,749 1.6967 2.14%
1997-05-20 0 18.70 18.65 18.70 18.30 18.70 1,051,000 19,474,700 18.530 1.665 1.661 1.665 1.629 1.665 11,803,669 1.6499 1.08%
1997-05-19 0 18.50 18.45 18.55 18.25 18.60 1,250,000 23,097,250 18.478 1.647 1.643 1.652 1.625 1.656 14,038,617 1.6453 0.82%
1997-05-16 0 18.35 18.35 18.45 18.10 18.35 1,365,000 24,942,350 18.273 1.634 1.634 1.643 1.612 1.634 15,330,169 1.6270 0.27%
1997-05-15 0 18.30 18.30 18.35 18.25 18.70 1,893,000 34,901,840 18.437 1.629 1.629 1.634 1.625 1.665 21,260,081 1.6417 -1.08%
1997-05-14 0 18.50 18.50 18.55 17.90 18.60 2,240,200 40,843,750 18.232 1.647 1.647 1.652 1.594 1.656 25,159,447 1.6234 2.78%
1997-05-13 0 18.00 18.00 18.05 17.70 18.10 1,995,000 35,760,300 17.925 1.603 1.603 1.607 1.576 1.612 22,405,632 1.5960 1.69%
1997-05-12 0 17.70 17.70 17.75 17.70 18.10 2,463,400 44,091,550 17.899 1.576 1.576 1.580 1.576 1.612 27,666,183 1.5937 -0.84%
1997-05-09 0 17.85 17.85 17.90 17.70 17.90 3,741,667 66,613,873 17.803 1.589 1.589 1.594 1.576 1.594 42,022,263 1.5852 2.00%
1997-05-08 0 17.50 17.50 17.55 17.00 17.55 1,462,000 25,334,650 17.329 1.558 1.558 1.563 1.514 1.563 16,419,566 1.5430 0.57%
1997-05-07 0 17.40 17.40 17.55 17.35 18.00 1,336,000 23,626,550 17.685 1.549 1.549 1.563 1.545 1.603 15,004,473 1.5746 -2.25%
1997-05-06 0 17.80 17.80 17.85 17.50 17.90 4,885,000 86,412,700 17.689 1.585 1.585 1.589 1.558 1.594 54,862,914 1.5751 4.09%
1997-05-05 0 17.10 17.05 17.10 16.50 17.15 3,291,147 55,467,667 16.854 1.523 1.518 1.523 1.469 1.527 36,962,521 1.5006 5.88%
1997-05-02 0 16.15 16.10 16.15 16.10 16.60 1,220,080 19,860,864 16.278 1.438 1.434 1.438 1.434 1.478 13,702,588 1.4494 -0.62%
1997-05-01 0 16.25 16.25 16.30 15.95 16.30 1,545,000 24,916,100 16.127 1.447 1.447 1.451 1.420 1.451 17,351,730 1.4359 0.93%
1997-04-30 0 16.10 16.10 16.15 16.05 16.35 1,615,680 26,137,762 16.178 1.434 1.434 1.438 1.429 1.456 18,145,530 1.4405 1.58%
1997-04-29 0 15.85 15.85 15.90 15.80 15.95 2,014,000 31,956,550 15.867 1.411 1.411 1.416 1.407 1.420 22,619,019 1.4128 0.63%
1997-04-28 0 15.75 15.80 15.85 15.70 16.10 1,206,600 19,129,710 15.854 1.402 1.407 1.411 1.398 1.434 13,551,196 1.4117 -2.17%
1997-04-25 0 16.10 16.00 16.10 15.95 16.35 2,736,000 44,059,500 16.104 1.434 1.425 1.434 1.420 1.456 30,727,724 1.4339 -1.23%
1997-04-24 0 16.30 16.30 16.35 16.20 16.45 4,041,000 65,720,738 16.263 1.451 1.451 1.456 1.442 1.465 45,384,040 1.4481 0.62%
1997-04-23 0 16.20 16.20 16.25 16.20 16.45 1,904,000 31,094,350 16.331 1.442 1.442 1.447 1.442 1.465 21,383,621 1.4541 0.62%
1997-04-22 0 16.10 16.05 16.15 16.05 16.40 635,000 10,270,400 16.174 1.434 1.429 1.438 1.429 1.460 7,131,617 1.4401 -1.23%
1997-04-21 0 16.30 16.25 16.30 16.20 16.70 2,095,600 34,394,050 16.413 1.451 1.447 1.451 1.442 1.487 23,535,460 1.4614 -0.31%
1997-04-18 0 16.35 16.25 16.35 16.20 16.40 1,485,206 24,262,777 16.336 1.456 1.447 1.456 1.442 1.460 16,680,190 1.4546 0.31%
1997-04-17 0 16.30 16.20 16.25 16.20 16.50 533,000 8,713,250 16.348 1.451 1.442 1.447 1.442 1.469 5,986,066 1.4556 0.93%
1997-04-16 0 16.15 16.15 16.25 16.10 16.60 2,589,000 42,205,600 16.302 1.438 1.438 1.447 1.434 1.478 29,076,783 1.4515 0.31%
1997-04-15 0 16.10 15.95 16.10 15.90 16.60 1,352,000 21,955,100 16.239 1.434 1.420 1.434 1.416 1.478 15,184,168 1.4459 -2.13%
1997-04-14 0 16.45 16.35 16.45 16.35 16.50 1,505,000 24,714,350 16.421 1.465 1.456 1.465 1.456 1.469 16,902,494 1.4622 -2.08%
1997-04-11 0 16.80 16.75 16.80 16.75 16.80 1,234,200 20,695,910 16.769 1.496 1.491 1.496 1.491 1.496 13,861,169 1.4931 0.00%
1997-04-10 0 16.80 16.75 16.80 16.75 17.00 753,000 12,671,700 16.828 1.496 1.491 1.496 1.491 1.514 8,456,863 1.4984 -2.04%
1997-04-09 0 17.15 17.10 17.15 17.00 17.20 749,000 12,818,825 17.115 1.527 1.523 1.527 1.514 1.531 8,411,939 1.5239 1.48%
1997-04-08 0 16.90 16.90 16.95 16.70 16.90 659,100 11,089,060 16.825 1.505 1.505 1.509 1.487 1.505 7,402,282 1.4981 0.60%
1997-04-07 0 16.80 16.70 16.80 16.30 17.10 2,102,900 35,203,600 16.741 1.496 1.487 1.496 1.451 1.523 23,617,446 1.4906 3.07%
1997-04-04 0 16.30 16.25 16.30 16.00 16.40 974,000 15,672,500 16.091 1.451 1.447 1.451 1.425 1.460 10,938,890 1.4327 3.16%
1997-04-03 0 15.80 15.70 15.75 15.45 16.30 2,485,500 39,483,910 15.886 1.407 1.398 1.402 1.376 1.451 27,914,385 1.4145 0.96%
1997-04-02 0 15.65 15.65 15.70 15.50 15.95 2,183,000 34,257,700 15.693 1.393 1.393 1.398 1.380 1.420 24,517,040 1.3973 -0.63%
1997-04-01 0 15.75 15.70 15.75 15.70 16.30 3,966,000 62,800,200 15.835 1.402 1.398 1.402 1.398 1.451 44,541,723 1.4099 -7.08%
1997-03-27 0 16.95 16.80 16.95 16.70 17.50 3,099,000 52,887,000 17.066 1.509 1.496 1.509 1.487 1.558 34,804,538 1.5195 -3.14%
1997-03-26 0 17.50 17.45 17.55 17.30 18.10 1,737,000 30,414,410 17.510 1.558 1.554 1.563 1.540 1.612 19,508,062 1.5591 -3.31%
1997-03-25 0 18.10 18.05 18.10 18.00 18.45 2,304,000 41,926,400 18.197 1.612 1.607 1.612 1.603 1.643 25,875,978 1.6203 1.69%
1997-03-24 0 17.80 17.80 17.85 17.20 18.00 3,873,000 68,636,100 17.722 1.585 1.585 1.589 1.531 1.603 43,497,250 1.5779 4.71%
1997-03-21 0 17.00 16.95 17.00 16.60 17.40 3,388,000 57,326,700 16.921 1.514 1.509 1.514 1.478 1.549 38,050,267 1.5066 1.19%
1997-03-20 0 16.80 16.80 16.90 16.70 17.50 4,499,000 77,037,750 17.123 1.496 1.496 1.505 1.487 1.558 50,527,789 1.5247 -2.89%
1997-03-19 0 17.30 17.25 17.30 17.25 17.70 1,831,000 32,032,400 17.494 1.540 1.536 1.540 1.536 1.576 20,563,766 1.5577 -2.81%
1997-03-18 0 17.80 17.80 17.85 17.70 18.00 1,787,000 31,850,900 17.824 1.585 1.585 1.589 1.576 1.603 20,069,606 1.5870 -1.11%
1997-03-17 0 18.00 18.00 18.05 17.60 18.05 7,021,000 126,004,550 17.947 1.603 1.603 1.607 1.567 1.607 78,852,102 1.5980 1.12%
1997-03-14 0 17.80 17.70 17.95 17.70 18.50 2,998,000 53,948,357 17.995 1.585 1.576 1.598 1.576 1.647 33,670,218 1.6023 -3.78%
1997-03-13 0 18.50 18.45 18.50 18.45 18.80 1,138,000 21,154,850 18.589 1.647 1.643 1.647 1.643 1.674 12,780,757 1.6552 -1.33%
1997-03-12 0 18.75 18.85 18.95 18.70 19.25 3,768,000 71,172,510 18.889 1.670 1.678 1.687 1.665 1.714 42,318,006 1.6818 -1.83%
1997-03-11 0 19.10 19.10 19.25 19.00 19.55 2,773,000 53,607,950 19.332 1.701 1.701 1.714 1.692 1.741 31,143,267 1.7213 -1.80%
1997-03-10 0 19.45 19.45 19.50 19.40 19.90 2,784,000 54,488,890 19.572 1.732 1.732 1.736 1.727 1.772 31,266,807 1.7427 -2.02%
1997-03-07 0 19.85 19.80 19.85 19.60 20.50 2,781,200 55,280,160 19.876 1.767 1.763 1.767 1.745 1.825 31,235,361 1.7698 -3.17%
1997-03-06 0 20.50 20.50 20.55 20.40 20.90 1,906,000 39,486,300 20.717 1.825 1.825 1.830 1.816 1.861 21,406,083 1.8446 -1.20%
1997-03-05 0 20.75 20.70 20.80 20.60 20.80 1,474,000 30,575,326 20.743 1.848 1.843 1.852 1.834 1.852 16,554,337 1.8470 -0.72%
1997-03-04 0 20.90 20.90 21.00 20.70 21.10 1,604,500 33,630,850 20.960 1.861 1.861 1.870 1.843 1.879 18,019,968 1.8663 0.97%
1997-03-03 0 20.70 20.65 20.70 20.50 20.80 1,071,522 22,094,844 20.620 1.843 1.839 1.843 1.825 1.852 12,034,149 1.8360 -0.48%
1997-02-28 0 20.80 20.85 20.90 20.60 21.05 1,399,200 29,060,545 20.769 1.852 1.856 1.861 1.834 1.874 15,714,266 1.8493 -1.89%
1997-02-27 0 21.20 20.80 21.20 20.80 21.35 2,310,000 48,933,500 21.183 1.888 1.852 1.888 1.852 1.901 25,943,364 1.8862 -0.47%
1997-02-26 0 21.30 21.30 21.35 21.30 21.40 2,205,800 47,040,808 21.326 1.897 1.897 1.901 1.897 1.905 24,773,104 1.8989 -0.23%
1997-02-25 0 21.35 21.35 21.40 21.25 21.50 1,277,800 27,281,670 21.351 1.901 1.901 1.905 1.892 1.914 14,350,835 1.9011 0.00%
1997-02-24 0 21.35 21.35 21.40 21.35 21.65 776,000 16,665,150 21.476 1.901 1.901 1.905 1.901 1.928 8,715,173 1.9122 0.00%
1997-02-21 0 21.35 21.35 21.40 20.70 21.50 2,973,000 62,681,748 21.084 1.901 1.901 1.905 1.843 1.914 33,389,446 1.8773 2.89%
1997-02-20 0 20.75 20.75 20.80 19.70 20.75 2,458,000 50,159,100 20.406 1.848 1.848 1.852 1.754 1.848 27,605,536 1.8170 4.01%
1997-02-19 0 19.95 19.80 20.05 19.40 20.00 1,263,000 24,766,300 19.609 1.776 1.763 1.785 1.727 1.781 14,184,618 1.7460 2.31%
1997-02-18 0 19.50 19.45 19.50 19.20 19.70 1,801,800 35,139,910 19.503 1.736 1.732 1.736 1.710 1.754 20,235,824 1.7365 -1.27%
1997-02-17 0 19.75 - 19.80 19.75 20.30 1,838,600 36,888,460 20.063 1.759 - 1.763 1.759 1.808 20,649,120 1.7864 -0.75%
1997-02-14 0 19.90 19.90 19.95 19.80 20.40 4,719,000 94,411,250 20.007 1.772 1.772 1.776 1.763 1.816 52,998,586 1.7814 -3.40%
1997-02-13 0 20.60 20.50 20.75 20.50 21.25 1,648,000 34,704,150 21.058 1.834 1.825 1.848 1.825 1.892 18,508,512 1.8750 -2.14%
1997-02-12 0 21.05 21.05 21.10 20.90 21.20 1,484,000 31,221,900 21.039 1.874 1.874 1.879 1.861 1.888 16,666,646 1.8733 -0.71%
1997-02-11 0 21.20 21.10 21.20 20.70 21.45 1,386,000 29,342,300 21.170 1.888 1.879 1.888 1.843 1.910 15,566,018 1.8850 -1.40%
1997-02-10 0 21.50 21.45 21.50 21.40 21.60 1,249,800 26,889,290 21.515 1.914 1.910 1.914 1.905 1.923 14,036,370 1.9157 -0.46%
1997-02-05 0 21.60 21.55 21.65 21.00 21.85 1,963,000 41,864,550 21.327 1.923 1.919 1.928 1.870 1.946 22,046,244 1.8989 1.89%
1997-02-04 0 21.20 21.15 21.20 20.90 21.20 2,802,400 59,146,680 21.106 1.888 1.883 1.888 1.861 1.888 31,473,455 1.8793 0.47%
1997-02-03 0 21.10 21.10 21.25 21.05 21.65 2,207,324 47,330,572 21.443 1.879 1.879 1.892 1.874 1.928 24,790,220 1.9092 -2.09%
1997-01-31 0 21.55 21.55 21.60 21.50 22.10 1,821,000 39,511,318 21.698 1.919 1.919 1.923 1.914 1.968 20,451,457 1.9320 -1.60%
1997-01-30 0 21.90 21.95 22.00 21.70 22.00 1,650,000 35,931,646 21.777 1.950 1.954 1.959 1.932 1.959 18,530,974 1.9390 1.39%
1997-01-29 0 21.60 21.60 21.70 21.45 22.45 3,142,000 68,198,800 21.706 1.923 1.923 1.932 1.910 1.999 35,287,467 1.9327 -2.92%
1997-01-28 0 22.25 22.20 22.25 22.05 22.45 3,411,000 75,771,150 22.214 1.981 1.977 1.981 1.963 1.999 38,308,577 1.9779 1.37%
1997-01-27 0 21.95 21.95 22.30 21.50 22.10 2,358,000 51,432,000 21.812 1.954 1.954 1.986 1.914 1.968 26,482,446 1.9421 0.00%
1997-01-24 0 21.95 21.95 22.00 21.50 22.50 2,933,000 64,357,550 21.943 1.954 1.954 1.959 1.914 2.003 32,940,210 1.9538 -3.30%
1997-01-23 0 22.70 22.70 22.85 21.90 22.90 2,397,000 54,629,150 22.791 2.021 2.021 2.035 1.950 2.039 26,920,451 2.0293 -0.87%
1997-01-22 0 22.90 22.85 22.90 22.70 23.10 66,389,200 1,515,093,590 22.821 2.039 2.035 2.039 2.021 2.057 745,610,023 2.0320 -4.12%
1997-01-21 0 24.00 24.05 24.10 23.70 24.10 3,878,400 92,914,770 23.957 2.127 2.131 2.136 2.100 2.136 43,767,616 2.1229 -0.41%
1997-01-20 0 24.10 24.05 24.10 23.10 24.20 7,833,478 187,069,429 23.881 2.136 2.131 2.136 2.047 2.144 88,400,542 2.1162 4.33%
1997-01-17 0 23.10 23.10 23.15 22.40 23.20 7,083,200 162,787,320 22.982 2.047 2.047 2.051 1.985 2.056 79,933,679 2.0365 3.13%
1997-01-16 0 22.40 22.35 22.45 21.35 22.60 3,490,400 77,452,320 22.190 1.985 1.981 1.989 1.892 2.003 39,389,049 1.9663 5.16%
1997-01-15 0 21.30 21.25 21.35 20.80 21.35 3,237,900 68,628,210 21.195 1.887 1.883 1.892 1.843 1.892 36,539,595 1.8782 2.90%
1997-01-14 0 20.70 20.70 20.80 20.70 21.35 1,449,000 30,292,350 20.906 1.834 1.834 1.843 1.834 1.892 16,351,917 1.8525 -3.04%
1997-01-13 0 21.35 21.35 21.45 21.05 21.65 577,000 12,349,750 21.403 1.892 1.892 1.901 1.865 1.918 6,511,426 1.8966 0.95%
1997-01-10 0 21.15 21.10 21.15 21.00 21.30 2,524,000 53,415,450 21.163 1.874 1.870 1.874 1.861 1.887 28,483,257 1.8753 0.71%
1997-01-09 0 21.00 20.95 21.00 20.70 21.70 1,956,000 41,274,250 21.101 1.861 1.856 1.861 1.834 1.923 22,073,396 1.8699 -3.67%
1997-01-08 0 21.80 21.75 21.80 21.70 22.20 527,200 11,572,300 21.950 1.932 1.927 1.932 1.923 1.967 5,949,435 1.9451 -1.80%
1997-01-07 0 22.20 22.15 22.20 22.10 22.55 1,389,000 30,937,100 22.273 1.967 1.963 1.967 1.958 1.998 15,674,819 1.9737 -1.11%
1997-01-06 0 22.45 22.35 22.50 21.90 22.50 589,000 13,108,700 22.256 1.989 1.981 1.994 1.941 1.994 6,646,846 1.9722 4.18%
1997-01-03 0 21.55 21.55 21.65 21.50 21.75 1,796,836 38,751,613 21.567 1.910 1.910 1.918 1.905 1.927 20,277,235 1.9111 -0.23%
1997-01-02 0 21.60 21.55 21.60 21.40 22.00 1,661,000 35,866,450 21.593 1.914 1.910 1.914 1.896 1.949 18,744,330 1.9135 -2.04%
1996-12-31 0 22.05 22.00 22.05 21.85 22.35 543,000 11,928,350 21.967 1.954 1.949 1.954 1.936 1.981 6,127,737 1.9466 -1.34%
1996-12-30 0 22.35 22.15 22.35 21.95 22.45 1,861,000 41,346,700 22.217 1.981 1.963 1.981 1.945 1.989 21,001,324 1.9688 0.90%
1996-12-27 0 22.15 22.15 22.20 21.95 22.20 664,000 14,704,800 22.146 1.963 1.963 1.967 1.945 1.967 7,493,218 1.9624 0.91%
1996-12-24 0 21.95 21.90 21.95 21.90 22.20 1,629,000 35,909,190 22.044 1.945 1.941 1.945 1.941 1.967 18,383,211 1.9534 0.00%
1996-12-23 0 21.95 21.95 22.00 21.50 22.00 706,000 15,355,800 21.750 1.945 1.945 1.949 1.905 1.949 7,967,187 1.9274 2.09%
1996-12-20 0 21.50 21.45 21.50 21.00 21.50 1,491,600 31,644,190 21.215 1.905 1.901 1.905 1.861 1.905 16,832,657 1.8799 4.12%
1996-12-19 0 20.65 20.65 20.90 20.60 20.80 806,000 16,696,900 20.716 1.830 1.830 1.852 1.825 1.843 9,095,684 1.8357 -0.48%
1996-12-18 0 20.75 20.65 20.75 20.70 21.30 606,000 12,712,700 20.978 1.839 1.830 1.839 1.834 1.887 6,838,690 1.8589 -1.66%
1996-12-17 0 21.10 21.05 21.15 21.10 21.30 1,289,078 27,257,565 21.145 1.870 1.865 1.874 1.870 1.887 14,547,203 1.8737 -1.40%
1996-12-16 0 21.40 21.45 21.50 21.00 21.45 2,404,000 50,972,293 21.203 1.896 1.901 1.905 1.861 1.901 27,129,061 1.8789 1.90%
1996-12-13 0 21.00 21.00 21.05 20.50 21.60 2,238,000 46,959,930 20.983 1.861 1.861 1.865 1.817 1.914 25,255,756 1.8594 -3.67%
1996-12-12 0 21.80 21.75 21.90 21.50 22.00 1,478,000 32,219,250 21.799 1.932 1.927 1.941 1.905 1.949 16,679,181 1.9317 -2.02%
1996-12-11 0 22.25 22.25 22.30 22.10 22.50 3,316,800 74,075,750 22.333 1.972 1.972 1.976 1.958 1.994 37,429,979 1.9790 -0.89%
1996-12-10 0 22.45 22.45 22.50 21.95 22.55 2,666,600 59,683,670 22.382 1.989 1.989 1.994 1.945 1.998 30,092,493 1.9833 5.15%
1996-12-09 0 21.35 21.35 21.40 20.75 21.70 3,724,867 78,643,724 21.113 1.892 1.892 1.896 1.839 1.923 42,035,002 1.8709 -0.70%
1996-12-06 0 21.50 21.60 21.65 21.00 22.15 3,807,000 82,320,750 21.624 1.905 1.914 1.918 1.861 1.963 42,961,870 1.9161 -2.93%
1996-12-05 0 22.15 22.15 22.20 21.45 22.15 3,126,800 68,042,210 21.761 1.963 1.963 1.967 1.901 1.963 35,285,835 1.9283 2.07%
1996-12-04 0 21.70 21.70 21.80 21.50 21.80 1,864,376 40,425,211 21.683 1.923 1.923 1.932 1.905 1.932 21,039,422 1.9214 -0.46%
1996-12-03 0 21.80 21.80 22.10 21.75 22.30 1,226,000 27,034,500 22.051 1.932 1.932 1.958 1.927 1.976 13,835,370 1.9540 -2.24%
1996-12-02 0 22.30 22.30 22.50 22.20 22.95 1,205,584 27,329,243 22.669 1.976 1.976 1.994 1.967 2.034 13,604,976 2.0088 -1.76%
1996-11-29 0 22.70 22.30 22.75 22.10 22.75 3,454,200 77,756,450 22.511 2.012 1.976 2.016 1.958 2.016 38,980,533 1.9948 2.48%
1996-11-28 0 22.15 22.15 22.20 22.05 23.50 7,095,008 161,802,560 22.805 1.963 1.963 1.967 1.954 2.082 80,066,932 2.0208 -1.56%
1996-11-27 0 22.50 22.50 22.55 21.70 22.50 6,185,400 137,366,750 22.208 1.994 1.994 1.998 1.923 1.994 69,802,036 1.9679 2.74%
1996-11-26 0 21.90 21.90 21.95 21.50 22.00 2,994,854 64,993,245 21.702 1.941 1.941 1.945 1.905 1.949 33,796,829 1.9231 0.92%
1996-11-25 0 21.70 21.50 21.70 21.05 21.70 1,207,425 25,727,519 21.308 1.923 1.905 1.923 1.865 1.923 13,625,751 1.8882 3.83%
1996-11-22 0 20.90 20.90 20.95 20.75 21.25 3,092,200 64,790,590 20.953 1.852 1.852 1.856 1.839 1.883 34,895,375 1.8567 1.95%
1996-11-21 0 20.50 20.50 20.55 20.35 21.00 4,909,735 101,324,697 20.638 1.817 1.817 1.821 1.803 1.861 55,406,198 1.8288 -2.38%
1996-11-20 0 21.00 21.00 21.05 21.00 22.00 7,004,000 149,007,000 21.275 1.861 1.861 1.865 1.861 1.949 79,039,910 1.8852 -2.55%
1996-11-19 0 21.55 21.60 21.75 20.60 22.15 8,808,360 190,002,782 21.571 1.910 1.914 1.927 1.825 1.963 99,402,053 1.9115 4.11%
1996-11-18 0 20.70 20.55 20.70 19.90 20.70 3,804,880 77,639,610 20.405 1.834 1.821 1.834 1.763 1.834 42,937,946 1.8082 4.28%
1996-11-15 0 19.85 19.75 19.90 19.70 20.00 3,109,680 61,766,658 19.863 1.759 1.750 1.763 1.746 1.772 35,092,637 1.7601 1.02%
1996-11-14 0 19.65 19.75 19.80 19.20 19.80 4,349,200 85,185,820 19.587 1.741 1.750 1.755 1.701 1.755 49,080,579 1.7356 2.34%
1996-11-13 0 19.20 19.15 19.20 18.80 19.25 2,621,080 49,918,850 19.045 1.701 1.697 1.701 1.666 1.706 29,578,802 1.6877 0.79%
1996-11-12 0 19.05 19.05 19.10 18.60 19.10 4,747,000 90,170,600 18.995 1.688 1.688 1.693 1.648 1.693 53,569,739 1.6832 2.70%
1996-11-11 0 18.55 18.55 18.60 18.00 18.60 1,610,600 29,724,800 18.456 1.644 1.644 1.648 1.595 1.648 18,175,568 1.6354 0.54%
1996-11-08 0 18.45 18.40 18.45 18.25 18.50 2,695,200 49,508,050 18.369 1.635 1.630 1.635 1.617 1.639 30,415,243 1.6277 0.27%
1996-11-07 0 18.40 18.45 18.50 18.10 18.70 5,231,200 96,505,250 18.448 1.630 1.635 1.639 1.604 1.657 59,033,920 1.6347 2.51%
1996-11-06 0 17.95 17.95 18.00 17.35 18.10 3,095,400 55,502,900 17.931 1.591 1.591 1.595 1.537 1.604 34,931,487 1.5889 3.46%
1996-11-05 0 17.35 17.30 17.35 17.35 17.70 825,200 14,484,690 17.553 1.537 1.533 1.537 1.537 1.568 9,312,355 1.5554 -1.98%
1996-11-04 0 17.70 17.65 17.70 17.65 17.85 1,012,000 17,948,900 17.736 1.568 1.564 1.568 1.564 1.582 11,420,387 1.5717 -0.28%
1996-11-01 0 17.75 17.65 17.75 17.45 17.75 3,061,680 54,015,544 17.642 1.573 1.564 1.573 1.546 1.573 34,550,958 1.5634 2.01%
1996-10-31 0 17.40 17.35 17.40 17.25 17.40 1,318,700 22,826,090 17.310 1.542 1.537 1.542 1.529 1.542 14,881,486 1.5339 0.29%
1996-10-30 0 17.35 17.30 17.35 16.80 17.40 2,186,000 37,424,200 17.120 1.537 1.533 1.537 1.489 1.542 24,668,938 1.5171 4.20%
1996-10-29 0 16.65 16.60 16.65 16.65 16.85 1,671,400 27,982,880 16.742 1.475 1.471 1.475 1.475 1.493 18,861,694 1.4836 -1.19%
1996-10-28 0 16.85 - 16.80 16.80 17.15 1,160,000 19,678,350 16.964 1.493 - 1.489 1.489 1.520 13,090,562 1.5032 -1.75%
1996-10-25 0 17.15 17.05 17.15 16.95 17.15 2,013,440 34,285,924 17.029 1.520 1.511 1.520 1.502 1.520 22,721,604 1.5090 -0.29%
1996-10-24 0 17.20 17.15 17.25 17.15 17.45 1,736,000 30,118,300 17.349 1.524 1.520 1.529 1.520 1.546 19,590,703 1.5374 -1.71%
1996-10-23 0 17.50 17.45 17.50 17.40 17.60 1,088,800 19,043,780 17.491 1.551 1.546 1.551 1.542 1.560 12,287,072 1.5499 -0.85%
1996-10-22 0 17.65 17.65 17.70 17.65 18.10 1,632,100 29,056,975 17.803 1.564 1.564 1.568 1.564 1.604 18,418,195 1.5776 -1.67%
1996-10-18 0 17.95 17.95 18.00 17.80 18.15 912,000 16,377,550 17.958 1.591 1.591 1.595 1.577 1.608 10,291,890 1.5913 0.00%
1996-10-17 0 17.95 17.95 18.00 17.60 18.00 1,862,667 33,190,846 17.819 1.591 1.591 1.595 1.560 1.595 21,020,136 1.5790 1.13%
1996-10-16 0 17.75 17.75 17.85 17.70 18.00 2,033,680 36,333,318 17.866 1.573 1.573 1.582 1.568 1.595 22,950,012 1.5832 -0.56%
1996-10-15 0 17.85 17.80 17.95 17.20 17.90 4,451,575 78,113,419 17.547 1.582 1.577 1.591 1.524 1.586 50,235,878 1.5549 3.78%
1996-10-14 0 17.20 17.20 17.30 17.15 17.35 1,459,800 25,153,820 17.231 1.524 1.524 1.533 1.520 1.537 16,473,795 1.5269 0.29%
1996-10-11 0 17.15 17.10 17.20 17.15 17.25 1,607,640 27,655,470 17.203 1.520 1.515 1.524 1.520 1.529 18,142,165 1.5244 -0.58%
1996-10-10 0 17.25 17.20 17.30 17.05 17.45 3,163,840 54,741,200 17.302 1.529 1.524 1.533 1.511 1.546 35,703,830 1.5332 0.88%
1996-10-09 0 17.10 17.05 17.10 16.90 17.20 1,852,000 31,644,950 17.087 1.515 1.511 1.515 1.498 1.524 20,899,759 1.5141 -0.87%
1996-10-08 0 17.25 17.25 17.30 17.10 17.30 1,628,000 28,093,194 17.256 1.529 1.529 1.533 1.515 1.533 18,371,926 1.5291 0.88%
1996-10-07 0 17.10 17.05 17.10 16.90 17.10 3,190,800 54,347,370 17.033 1.515 1.511 1.515 1.498 1.515 36,008,073 1.5093 1.48%
1996-10-04 0 16.85 16.80 16.90 16.85 17.00 1,376,000 23,283,800 16.921 1.493 1.489 1.498 1.493 1.506 15,528,115 1.4995 -0.88%
1996-10-03 0 17.00 16.95 17.05 16.95 17.10 2,276,090 38,747,296 17.024 1.506 1.502 1.511 1.502 1.515 25,685,601 1.5085 0.00%
1996-10-02 0 17.00 16.95 17.00 16.90 17.10 3,735,606 63,451,060 16.985 1.506 1.502 1.506 1.498 1.515 42,156,191 1.5051 0.29%
1996-10-01 0 16.95 16.95 17.00 16.90 17.10 1,547,448 26,254,732 16.966 1.502 1.502 1.506 1.498 1.515 17,462,900 1.5035 -0.88%
1996-09-30 0 17.10 17.00 17.10 16.95 17.10 1,566,000 26,675,600 17.034 1.515 1.506 1.515 1.502 1.515 17,672,259 1.5095 1.18%
1996-09-27 0 16.90 16.85 16.90 16.80 17.05 1,306,000 22,113,700 16.932 1.498 1.493 1.498 1.489 1.511 14,738,167 1.5004 1.20%
1996-09-26 0 16.70 16.70 16.75 16.65 16.85 801,200 13,447,740 16.784 1.480 1.480 1.484 1.475 1.493 9,041,516 1.4873 -0.89%
1996-09-25 0 16.85 16.85 16.95 16.80 17.00 988,001 16,724,267 16.927 1.493 1.493 1.502 1.489 1.506 11,149,559 1.5000 0.90%
1996-09-24 0 16.70 16.65 16.70 16.60 16.75 1,166,600 19,456,580 16.678 1.480 1.475 1.480 1.471 1.484 13,165,043 1.4779 -0.30%
1996-09-23 0 16.75 16.75 16.80 16.70 16.95 1,068,000 17,973,550 16.829 1.484 1.484 1.489 1.480 1.502 12,052,345 1.4913 -0.30%
1996-09-20 0 16.80 16.80 16.90 16.80 17.05 1,871,000 31,718,900 16.953 1.489 1.489 1.498 1.489 1.511 21,114,173 1.5023 -1.47%
1996-09-19 0 17.05 17.05 17.10 16.60 17.10 3,873,600 65,678,250 16.955 1.511 1.511 1.515 1.471 1.515 43,713,449 1.5025 2.71%
1996-09-18 0 16.60 16.60 16.65 16.60 16.90 3,153,448 52,919,109 16.781 1.471 1.471 1.475 1.471 1.498 35,586,557 1.4871 -1.19%
1996-09-17 0 16.80 16.75 16.80 16.50 16.80 4,256,600 70,976,310 16.674 1.489 1.484 1.489 1.462 1.489 48,035,591 1.4776 1.51%
1996-09-16 0 16.55 16.50 16.55 16.30 16.60 5,885,000 96,929,400 16.471 1.467 1.462 1.467 1.444 1.471 66,412,032 1.4595 3.44%
1996-09-13 0 16.00 15.95 16.00 15.60 16.00 2,562,867 40,720,882 15.889 1.418 1.413 1.418 1.382 1.418 28,921,870 1.4080 2.20%
1996-09-12 0 15.95 15.80 15.95 15.75 15.95 1,392,000 22,043,500 15.836 1.387 1.374 1.387 1.370 1.387 16,004,686 1.3773 1.27%
1996-09-11 0 15.75 15.70 15.75 15.50 15.80 972,000 15,269,150 15.709 1.370 1.366 1.370 1.348 1.374 11,175,686 1.3663 0.64%
1996-09-10 0 15.65 15.65 15.70 15.65 16.00 1,321,600 20,831,950 15.763 1.361 1.361 1.366 1.361 1.392 15,195,253 1.3710 0.00%
1996-09-09 0 15.65 15.65 15.70 15.50 15.70 765,000 11,924,600 15.588 1.361 1.361 1.366 1.348 1.366 8,795,679 1.3557 1.95%
1996-09-06 0 15.35 15.30 15.35 15.00 15.40 886,000 13,443,350 15.173 1.335 1.331 1.335 1.305 1.339 10,186,890 1.3197 0.99%
1996-09-05 0 15.20 15.20 15.25 15.10 15.35 1,241,000 18,863,900 15.201 1.322 1.322 1.326 1.313 1.335 14,268,545 1.3221 -0.98%
1996-09-04 0 15.35 15.35 15.40 15.25 15.40 884,400 13,551,650 15.323 1.335 1.335 1.339 1.326 1.339 10,168,494 1.3327 1.32%
1996-09-03 0 15.15 15.10 15.20 15.05 15.45 1,194,000 18,181,400 15.227 1.318 1.313 1.322 1.309 1.344 13,728,157 1.3244 -0.98%
1996-09-02 0 15.30 15.25 15.30 15.25 15.45 833,000 12,797,200 15.363 1.331 1.326 1.331 1.326 1.344 9,577,517 1.3362 -1.92%
1996-08-30 0 15.60 15.50 15.65 15.50 16.05 1,466,000 23,056,350 15.727 1.357 1.348 1.361 1.348 1.396 16,855,509 1.3679 -3.41%
1996-08-29 0 16.15 16.00 16.20 16.05 16.35 2,420,400 39,254,170 16.218 1.405 1.392 1.409 1.396 1.422 27,828,837 1.4106 0.00%
1996-08-28 0 16.15 16.15 16.20 15.75 16.20 2,843,404 45,516,052 16.008 1.405 1.405 1.409 1.370 1.409 32,692,376 1.3923 1.25%
1996-08-27 0 15.95 15.85 15.95 15.50 15.95 2,080,200 32,806,070 15.771 1.387 1.379 1.387 1.348 1.387 23,917,347 1.3716 1.92%
1996-08-23 0 15.65 15.65 15.70 15.50 15.75 1,708,600 26,706,620 15.631 1.361 1.361 1.366 1.348 1.370 19,644,832 1.3595 0.00%
1996-08-22 0 15.65 15.65 15.70 15.55 15.70 1,313,000 20,526,350 15.633 1.361 1.361 1.366 1.352 1.366 15,096,374 1.3597 0.00%
1996-08-21 0 15.65 15.60 15.65 15.40 15.70 3,064,200 47,682,230 15.561 1.361 1.357 1.361 1.339 1.366 35,231,004 1.3534 1.62%
1996-08-20 0 15.40 15.40 15.45 15.20 15.45 2,013,840 30,806,982 15.298 1.339 1.339 1.344 1.322 1.344 23,154,365 1.3305 1.32%
1996-08-19 0 15.20 15.20 15.25 14.80 15.25 2,427,000 36,666,590 15.108 1.322 1.322 1.326 1.287 1.326 27,904,721 1.3140 2.70%
1996-08-16 0 14.80 14.80 14.85 14.65 14.90 1,204,563 17,795,599 14.773 1.287 1.287 1.292 1.274 1.296 13,849,606 1.2849 1.37%
1996-08-15 0 14.60 14.55 14.70 14.55 14.85 1,794,000 26,343,400 14.684 1.270 1.265 1.279 1.265 1.292 20,626,729 1.2771 -1.35%
1996-08-14 0 14.80 14.85 14.90 14.70 14.80 530,000 7,830,450 14.774 1.287 1.292 1.296 1.279 1.287 6,093,738 1.2850 0.34%
1996-08-13 0 14.75 14.75 14.80 14.75 15.00 934,000 13,886,400 14.868 1.283 1.283 1.287 1.283 1.305 10,738,776 1.2931 -0.67%
1996-08-12 0 14.85 14.85 14.90 14.70 14.90 566,400 8,381,500 14.798 1.292 1.292 1.296 1.279 1.296 6,512,251 1.2870 1.37%
1996-08-09 0 14.65 14.60 14.65 14.60 14.85 247,000 3,624,450 14.674 1.274 1.270 1.274 1.270 1.292 2,839,912 1.2763 -1.35%
1996-08-08 0 14.85 14.85 14.90 14.80 14.90 239,000 3,550,400 14.855 1.292 1.292 1.296 1.287 1.296 2,747,931 1.2920 -0.34%
1996-08-07 0 14.90 14.85 14.90 14.75 14.90 741,000 11,020,550 14.873 1.296 1.292 1.296 1.283 1.296 8,519,736 1.2935 1.02%
1996-08-06 0 14.75 14.75 14.80 14.75 15.15 582,066 8,683,480 14.918 1.283 1.283 1.287 1.283 1.318 6,692,373 1.2975 -1.99%
1996-08-05 0 15.05 15.00 15.05 15.05 15.40 1,151,600 17,492,730 15.190 1.309 1.305 1.309 1.309 1.339 13,240,658 1.3211 -0.99%
1996-08-02 0 15.20 15.15 15.20 14.60 15.20 3,365,000 50,250,700 14.933 1.322 1.318 1.322 1.270 1.322 38,689,488 1.2988 4.83%
1996-08-01 0 14.50 14.50 14.55 14.30 14.50 1,594,000 22,979,695 14.416 1.261 1.261 1.265 1.244 1.261 18,327,205 1.2539 0.69%
1996-07-31 0 14.40 14.35 14.40 14.25 14.40 335,600 4,798,760 14.299 1.252 1.248 1.252 1.239 1.252 3,858,601 1.2437 1.41%
1996-07-30 0 14.20 14.20 14.30 14.15 14.35 502,000 7,170,150 14.283 1.235 1.235 1.244 1.231 1.248 5,771,805 1.2423 -1.39%
1996-07-29 0 14.40 14.35 14.40 14.35 14.50 373,000 5,369,250 14.395 1.252 1.248 1.252 1.248 1.261 4,288,612 1.2520 -0.35%
1996-07-26 0 14.45 14.40 14.60 14.35 14.60 927,000 13,434,150 14.492 1.257 1.252 1.270 1.248 1.270 10,658,293 1.2604 -1.03%
1996-07-25 0 14.60 14.55 14.60 14.40 14.60 806,000 11,742,600 14.569 1.270 1.265 1.270 1.252 1.270 9,267,081 1.2671 1.04%
1996-07-24 0 14.45 14.40 14.45 14.30 14.75 1,654,000 24,133,250 14.591 1.257 1.252 1.257 1.244 1.283 19,017,062 1.2690 -3.02%
1996-07-23 0 14.90 14.90 14.95 14.65 14.95 988,272 14,609,253 14.783 1.296 1.296 1.300 1.274 1.300 11,362,775 1.2857 1.71%
1996-07-22 0 14.65 14.65 14.70 14.65 14.75 879,000 12,906,350 14.683 1.274 1.274 1.279 1.274 1.283 10,106,407 1.2770 0.00%
1996-07-19 0 14.65 14.65 14.70 14.45 14.70 842,000 12,227,500 14.522 1.274 1.274 1.279 1.257 1.279 9,680,995 1.2630 2.09%
1996-07-18 0 14.35 14.30 14.35 14.30 14.50 1,659,000 23,905,100 14.409 1.248 1.244 1.248 1.244 1.261 19,074,550 1.2532 0.35%
1996-07-17 0 14.30 14.30 14.50 14.30 14.75 943,000 13,794,650 14.628 1.244 1.244 1.261 1.244 1.283 10,842,255 1.2723 -2.39%
1996-07-16 0 14.65 14.60 14.65 14.50 14.65 2,382,000 34,704,000 14.569 1.274 1.270 1.274 1.261 1.274 27,387,328 1.2672 -2.01%
1996-07-15 0 14.95 14.90 14.95 14.85 15.00 691,000 10,302,850 14.910 1.300 1.296 1.300 1.292 1.305 7,944,855 1.2968 0.34%
1996-07-12 0 14.90 14.85 14.90 14.85 15.00 1,102,210 16,417,735 14.895 1.296 1.292 1.296 1.292 1.305 12,672,791 1.2955 -1.00%
1996-07-11 0 15.05 15.05 15.10 15.05 15.10 353,200 5,322,180 15.068 1.309 1.309 1.313 1.309 1.313 4,060,959 1.3106 -0.33%
1996-07-10 0 15.10 15.05 15.10 15.00 15.10 956,000 14,391,650 15.054 1.313 1.309 1.313 1.305 1.313 10,991,724 1.3093 0.67%
1996-07-09 0 15.00 15.00 15.05 14.85 15.05 2,003,000 30,027,400 14.991 1.305 1.305 1.309 1.292 1.309 23,029,731 1.3039 1.01%
1996-07-08 0 14.85 14.85 14.90 14.65 15.10 2,574,000 38,131,100 14.814 1.292 1.292 1.296 1.274 1.313 29,594,871 1.2884 -1.98%
1996-07-05 0 15.15 15.15 15.20 15.15 15.20 927,000 14,053,700 15.160 1.318 1.318 1.322 1.318 1.322 10,658,293 1.3186 -0.33%
1996-07-04 0 15.20 15.15 15.20 15.15 15.25 1,443,600 21,912,596 15.179 1.322 1.318 1.322 1.318 1.326 16,597,963 1.3202 0.33%
1996-07-03 0 15.15 15.10 15.15 15.10 15.20 564,000 8,536,830 15.136 1.318 1.313 1.318 1.313 1.322 6,484,657 1.3165 0.00%
1996-07-02 0 15.15 15.15 15.25 15.15 15.30 1,482,000 22,554,650 15.219 1.318 1.318 1.326 1.318 1.331 17,039,471 1.3237 0.33%
1996-07-01 0 15.10 15.10 15.15 15.10 15.45 1,342,000 20,291,900 15.121 1.313 1.313 1.318 1.313 1.344 15,429,805 1.3151 -1.31%
1996-06-28 0 15.30 15.25 15.30 15.15 15.35 690,000 10,497,700 15.214 1.331 1.326 1.331 1.318 1.335 7,933,357 1.3232 2.34%
1996-06-27 0 14.95 14.95 15.10 14.95 15.30 1,576,000 23,692,900 15.034 1.300 1.300 1.313 1.300 1.331 18,120,248 1.3075 -2.29%
1996-06-26 0 15.30 15.30 15.35 15.10 15.35 1,181,000 18,002,650 15.244 1.331 1.331 1.335 1.313 1.335 13,578,688 1.3258 1.66%
1996-06-25 0 15.05 15.00 15.05 14.95 15.10 504,400 7,582,690 15.033 1.309 1.305 1.309 1.300 1.313 5,799,399 1.3075 0.67%
1996-06-24 0 14.95 14.90 14.95 14.70 14.95 500,000 7,381,770 14.764 1.300 1.296 1.300 1.279 1.300 5,748,810 1.2841 1.70%
1996-06-21 0 14.70 14.70 14.75 14.65 14.80 1,106,000 16,269,450 14.710 1.279 1.279 1.283 1.274 1.287 12,716,367 1.2794 -0.34%
1996-06-19 0 14.75 14.75 14.80 14.75 14.85 521,160 7,711,204 14.796 1.283 1.283 1.287 1.283 1.292 5,992,099 1.2869 -0.67%
1996-06-18 0 14.85 14.85 14.90 14.80 15.00 1,458,000 21,697,000 14.881 1.292 1.292 1.296 1.287 1.305 16,763,529 1.2943 0.00%
1996-06-14 0 14.85 14.80 14.85 14.85 15.00 1,322,000 19,707,000 14.907 1.292 1.287 1.292 1.292 1.305 15,199,852 1.2965 -0.34%
1996-06-13 0 14.90 14.80 15.00 14.75 15.10 877,000 13,075,250 14.909 1.296 1.287 1.305 1.283 1.313 10,083,412 1.2967 -0.67%
1996-06-12 0 15.00 15.00 15.10 15.00 15.15 1,201,000 18,134,600 15.100 1.305 1.305 1.313 1.305 1.318 13,808,640 1.3133 -1.32%
1996-06-11 0 15.20 15.15 15.20 15.20 15.35 1,056,000 16,119,800 15.265 1.322 1.318 1.322 1.322 1.335 12,141,486 1.3277 -0.65%
1996-06-10 0 15.30 15.25 15.30 15.30 15.40 564,000 8,656,300 15.348 1.331 1.326 1.331 1.331 1.339 6,484,657 1.3349 0.00%
1996-06-07 0 15.30 15.25 15.30 15.30 15.35 1,397,000 21,362,146 15.291 1.331 1.326 1.331 1.331 1.335 16,062,174 1.3300 0.00%
1996-06-06 0 15.30 15.30 15.35 15.20 15.35 2,659,400 40,604,350 15.268 1.331 1.331 1.335 1.322 1.335 30,576,768 1.3279 0.66%
1996-06-05 0 15.20 15.15 15.20 15.20 15.30 1,158,083 17,623,078 15.217 1.322 1.318 1.322 1.322 1.331 13,315,197 1.3235 0.00%
1996-06-04 0 15.20 15.15 15.25 15.20 15.30 1,143,000 17,433,240 15.252 1.322 1.318 1.326 1.322 1.331 13,141,779 1.3266 -0.98%
1996-06-03 0 15.35 15.30 15.35 15.30 15.60 903,400 13,958,440 15.451 1.335 1.331 1.335 1.331 1.357 10,386,949 1.3438 -1.92%
1996-05-31 0 15.65 15.60 15.65 15.45 15.70 1,178,000 18,379,800 15.603 1.361 1.357 1.361 1.344 1.366 13,544,195 1.3570 1.62%
1996-05-30 0 15.40 15.35 15.40 15.30 15.50 1,517,200 23,395,900 15.420 1.339 1.335 1.339 1.331 1.348 17,444,188 1.3412 -0.32%
1996-05-29 0 15.45 15.45 15.50 15.25 15.50 1,341,000 20,545,500 15.321 1.344 1.344 1.348 1.326 1.348 15,418,307 1.3325 1.31%
1996-05-28 0 15.25 15.15 15.20 15.20 15.35 716,944 10,952,666 15.277 1.326 1.318 1.322 1.322 1.335 8,243,149 1.3287 0.66%
1996-05-27 0 15.15 15.15 15.20 15.10 15.45 1,943,000 29,738,790 15.306 1.318 1.318 1.322 1.313 1.344 22,339,874 1.3312 -0.66%
1996-05-24 0 15.25 15.20 15.25 15.15 15.25 1,126,000 17,107,400 15.193 1.326 1.322 1.326 1.318 1.326 12,946,319 1.3214 0.99%
1996-05-23 0 15.10 15.05 15.10 15.05 15.35 1,711,150 26,004,250 15.197 1.313 1.309 1.313 1.309 1.335 19,674,151 1.3217 0.33%
1996-05-22 0 15.05 15.00 15.05 15.00 15.40 1,978,560 30,178,300 15.253 1.309 1.305 1.309 1.305 1.339 22,748,729 1.3266 0.33%
1996-05-21 0 15.00 14.95 15.00 14.85 15.00 3,167,000 47,439,890 14.979 1.305 1.300 1.305 1.292 1.305 36,412,959 1.3028 2.04%
1996-05-20 0 14.70 14.65 14.70 14.55 14.80 1,769,000 26,062,450 14.733 1.279 1.274 1.279 1.265 1.287 20,339,288 1.2814 1.73%
1996-05-17 0 14.45 14.45 14.50 14.45 14.65 658,000 9,546,550 14.508 1.257 1.257 1.261 1.257 1.274 7,565,433 1.2619 -0.34%
1996-05-16 0 14.50 14.50 14.55 14.50 14.65 678,200 9,904,143 14.604 1.261 1.261 1.265 1.261 1.274 7,797,685 1.2701 -0.68%
1996-05-15 0 14.60 14.55 14.60 14.45 14.80 1,707,000 25,027,200 14.662 1.270 1.265 1.270 1.257 1.287 19,626,436 1.2752 1.04%
1996-05-14 0 14.45 14.40 14.50 14.40 14.55 868,090 12,549,560 14.457 1.257 1.252 1.261 1.252 1.265 9,980,968 1.2573 0.35%
1996-05-13 0 14.40 14.35 14.40 14.20 14.45 1,624,800 23,341,450 14.366 1.252 1.248 1.252 1.235 1.257 18,681,331 1.2495 2.49%
1996-05-10 0 14.05 14.00 14.05 13.95 14.35 2,751,000 38,727,400 14.078 1.222 1.218 1.222 1.213 1.248 31,629,950 1.2244 -1.40%
1996-05-09 0 14.25 14.25 14.30 14.25 14.75 2,286,000 33,168,450 14.509 1.239 1.239 1.244 1.239 1.283 26,283,557 1.2619 -2.73%
1996-05-08 0 14.65 14.65 14.70 14.65 14.90 869,000 12,839,950 14.776 1.274 1.274 1.279 1.274 1.296 9,991,431 1.2851 -2.33%
1996-05-07 0 15.00 14.95 15.00 14.85 15.00 564,200 8,425,690 14.934 1.305 1.300 1.305 1.292 1.305 6,486,957 1.2989 0.00%
1996-05-06 0 15.00 14.95 15.00 14.85 15.00 652,400 9,746,090 14.939 1.305 1.300 1.305 1.292 1.305 7,501,047 1.2993 -0.33%
1996-05-03 0 15.05 15.00 15.05 15.00 15.20 2,277,000 34,287,150 15.058 1.309 1.305 1.309 1.305 1.322 26,180,078 1.3097 -3.22%
1996-05-02 0 15.55 15.50 15.55 15.50 15.55 166,000 2,575,300 15.514 1.352 1.348 1.352 1.348 1.352 1,908,605 1.3493 0.65%
1996-05-01 0 15.45 15.45 15.60 15.45 15.75 274,000 4,290,700 15.659 1.344 1.344 1.357 1.344 1.370 3,150,348 1.3620 -2.22%
1996-04-30 0 15.80 15.65 15.80 15.45 15.80 631,880 9,863,840 15.610 1.374 1.361 1.374 1.344 1.374 7,265,116 1.3577 1.61%
1996-04-29 0 15.55 15.55 15.60 15.40 15.60 880,000 13,686,850 15.553 1.352 1.352 1.357 1.339 1.357 10,117,905 1.3527 0.97%
1996-04-26 0 15.40 15.30 15.40 15.10 15.45 1,120,000 17,130,150 15.295 1.339 1.331 1.339 1.313 1.344 12,877,333 1.3303 1.65%
1996-04-25 0 15.15 15.10 15.15 15.10 15.25 333,000 5,052,200 15.172 1.318 1.313 1.318 1.313 1.326 3,828,707 1.3196 -0.98%
1996-04-24 0 15.30 15.30 15.45 15.30 15.55 267,000 4,135,900 15.490 1.331 1.331 1.344 1.331 1.352 3,069,864 1.3473 -1.29%
1996-04-23 0 15.50 15.40 15.50 15.25 15.60 894,000 13,771,900 15.405 1.348 1.339 1.348 1.326 1.357 10,278,871 1.3398 -0.32%
1996-04-22 0 15.55 15.45 15.60 15.55 15.75 728,000 11,349,650 15.590 1.352 1.344 1.357 1.352 1.370 8,370,267 1.3559 0.65%
1996-04-19 0 15.45 15.40 15.45 15.35 15.45 651,000 10,031,550 15.409 1.344 1.339 1.344 1.335 1.344 7,484,950 1.3402 0.00%
1996-04-18 0 15.45 15.45 15.50 15.35 15.50 533,000 8,208,650 15.401 1.344 1.344 1.348 1.335 1.348 6,128,231 1.3395 -0.64%
1996-04-17 0 15.55 15.50 15.60 15.55 15.80 539,000 8,431,850 15.644 1.352 1.348 1.357 1.352 1.374 6,197,217 1.3606 -0.96%
1996-04-16 0 15.70 15.65 15.70 15.40 15.75 1,913,000 29,937,770 15.650 1.366 1.361 1.366 1.339 1.370 21,994,945 1.3611 3.29%
1996-04-15 0 15.20 15.20 15.40 15.20 15.40 1,230,000 18,860,050 15.333 1.322 1.322 1.339 1.322 1.339 14,142,071 1.3336 0.33%
1996-04-12 0 15.15 15.15 15.20 15.05 15.20 853,000 12,917,300 15.143 1.318 1.318 1.322 1.309 1.322 9,807,469 1.3171 0.33%
1996-04-11 0 15.10 15.10 15.15 15.05 15.30 548,000 8,337,000 15.214 1.313 1.313 1.318 1.309 1.331 6,300,695 1.3232 -1.63%
1996-04-10 0 15.35 15.20 15.40 15.20 15.45 1,190,000 18,318,750 15.394 1.335 1.322 1.339 1.322 1.344 13,682,167 1.3389 0.33%
1996-04-09 0 15.30 15.30 15.40 15.20 15.50 1,089,000 16,736,700 15.369 1.331 1.331 1.339 1.322 1.348 12,520,907 1.3367 -1.61%
1996-04-03 0 15.55 15.50 15.55 15.40 15.60 1,300,600 20,218,390 15.545 1.352 1.348 1.352 1.339 1.357 14,953,803 1.3521 0.97%
1996-04-02 0 15.40 15.40 15.45 15.25 15.50 763,000 11,740,500 15.387 1.339 1.339 1.344 1.326 1.348 8,772,683 1.3383 1.65%
1996-04-01 0 15.15 15.15 15.20 15.00 15.35 653,000 9,900,850 15.162 1.318 1.318 1.322 1.305 1.335 7,507,945 1.3187 -2.26%
1996-03-29 0 15.50 15.45 15.50 15.40 15.70 1,069,000 16,547,050 15.479 1.348 1.344 1.348 1.339 1.366 12,290,955 1.3463 -1.59%
1996-03-28 0 15.75 15.70 15.75 15.65 15.80 1,600,000 25,181,850 15.739 1.370 1.366 1.370 1.361 1.374 18,396,190 1.3689 0.32%
1996-03-27 0 15.70 15.65 15.75 15.20 15.75 1,577,744 24,627,359 15.609 1.366 1.361 1.370 1.322 1.370 18,140,299 1.3576 2.95%
1996-03-26 0 15.25 15.25 15.30 15.20 15.80 1,970,000 30,631,000 15.549 1.326 1.326 1.331 1.322 1.374 22,650,309 1.3523 -2.56%
1996-03-25 0 15.65 15.60 15.65 15.60 16.00 1,356,600 21,404,500 15.778 1.361 1.357 1.361 1.357 1.392 15,597,670 1.3723 0.97%
1996-03-22 0 15.50 15.50 15.55 15.30 15.70 1,185,000 18,320,850 15.461 1.348 1.348 1.352 1.331 1.366 13,624,679 1.3447 0.98%
1996-03-21 0 15.35 15.30 15.40 15.05 15.50 1,783,200 27,288,630 15.303 1.335 1.331 1.339 1.309 1.348 20,502,554 1.3310 1.32%
1996-03-20 0 15.15 15.15 15.20 14.90 15.20 1,906,400 28,827,270 15.121 1.318 1.318 1.322 1.296 1.322 21,919,061 1.3152 0.33%
1996-03-19 0 15.10 15.10 15.15 14.90 15.20 2,940,200 44,177,290 15.025 1.313 1.313 1.318 1.296 1.322 33,805,299 1.3068 1.68%
1996-03-18 0 14.85 14.80 14.85 14.80 15.20 968,000 14,498,700 14.978 1.292 1.287 1.292 1.287 1.322 11,129,695 1.3027 -1.33%
1996-03-15 0 15.05 15.05 15.10 14.70 15.10 1,160,000 17,344,000 14.952 1.309 1.309 1.313 1.279 1.313 13,337,238 1.3004 1.69%
1996-03-14 0 14.80 14.60 14.80 14.30 14.80 736,000 10,708,400 14.549 1.287 1.270 1.287 1.244 1.287 8,462,248 1.2654 2.78%
1996-03-13 0 14.40 14.40 14.50 14.35 14.60 919,000 13,309,200 14.482 1.252 1.252 1.261 1.248 1.270 10,566,312 1.2596 -3.68%
1996-03-12 0 14.95 14.95 15.00 14.80 15.20 2,639,000 39,621,350 15.014 1.300 1.300 1.305 1.287 1.322 30,342,217 1.3058 3.10%
1996-03-11 0 14.50 14.55 14.65 14.30 15.85 3,046,050 45,671,460 14.994 1.261 1.265 1.274 1.244 1.379 35,022,322 1.3041 -11.85%
1996-03-08 0 16.45 16.45 16.50 16.10 16.75 673,000 10,987,700 16.326 1.431 1.431 1.435 1.400 1.457 7,737,898 1.4200 0.61%
1996-03-07 0 16.35 16.35 16.40 16.20 16.70 1,206,050 19,664,340 16.305 1.422 1.422 1.426 1.409 1.452 13,866,703 1.4181 -1.21%
1996-03-06 0 16.55 16.50 16.60 16.30 16.80 1,364,200 22,513,910 16.503 1.439 1.435 1.444 1.418 1.461 15,685,052 1.4354 0.61%
1996-03-05 0 16.45 16.40 16.50 15.90 16.45 1,024,000 16,534,400 16.147 1.431 1.426 1.435 1.383 1.431 11,773,562 1.4044 3.79%
1996-03-04 0 15.85 15.80 15.85 15.70 15.90 811,600 12,842,560 15.824 1.379 1.374 1.379 1.366 1.383 9,331,468 1.3763 1.60%
1996-03-01 0 15.60 15.60 15.70 15.45 15.85 1,627,000 25,494,000 15.669 1.357 1.357 1.366 1.344 1.379 18,706,626 1.3628 -0.95%
1996-02-29 0 15.75 15.65 15.70 15.60 16.00 1,232,000 19,461,650 15.797 1.370 1.361 1.366 1.357 1.392 14,165,067 1.3739 -1.87%
1996-02-28 0 16.05 16.05 16.10 15.75 16.15 1,236,600 19,765,610 15.984 1.396 1.396 1.400 1.370 1.405 14,217,956 1.3902 0.31%
1996-02-27 0 16.00 15.95 16.00 15.85 16.30 1,579,000 25,387,300 16.078 1.392 1.387 1.392 1.379 1.418 18,154,740 1.3984 -0.62%
1996-02-26 0 16.10 16.05 16.10 16.05 16.50 1,172,000 18,965,400 16.182 1.400 1.396 1.400 1.396 1.435 13,475,209 1.4074 -3.30%
1996-02-23 0 16.65 16.65 16.75 16.55 16.80 569,000 9,484,900 16.669 1.448 1.448 1.457 1.439 1.461 6,542,145 1.4498 -0.60%
1996-02-22 0 16.75 16.70 16.80 16.60 17.10 1,100,360 18,429,500 16.749 1.457 1.452 1.461 1.444 1.487 12,651,520 1.4567 -0.89%
1996-02-16 0 16.90 16.85 16.90 16.90 17.10 1,417,000 24,086,200 16.998 1.470 1.466 1.470 1.470 1.487 16,292,126 1.4784 -0.29%
1996-02-15 0 16.95 16.95 17.05 16.70 17.20 2,769,300 46,994,130 16.970 1.474 1.474 1.483 1.452 1.496 31,840,356 1.4759 0.59%
1996-02-14 0 16.85 16.70 16.85 16.45 16.90 1,856,360 31,133,040 16.771 1.466 1.452 1.466 1.431 1.470 21,343,720 1.4587 2.43%
1996-02-13 0 16.45 16.40 16.45 16.30 16.60 1,678,200 27,627,870 16.463 1.431 1.426 1.431 1.418 1.444 19,295,304 1.4318 1.54%
1996-02-12 0 16.20 16.20 16.30 16.20 16.50 447,000 7,338,700 16.418 1.409 1.409 1.418 1.409 1.435 5,139,436 1.4279 -1.22%
1996-02-09 0 16.40 16.30 16.40 16.20 16.50 1,142,400 18,714,440 16.382 1.426 1.418 1.426 1.409 1.435 13,134,880 1.4248 0.61%
1996-02-08 0 16.30 16.25 16.30 16.10 16.50 1,135,000 18,422,100 16.231 1.418 1.413 1.418 1.400 1.435 13,049,798 1.4117 -0.61%
1996-02-07 0 16.40 16.40 16.45 16.40 16.50 2,474,000 40,743,100 16.469 1.426 1.426 1.431 1.426 1.435 28,445,109 1.4323 -0.91%
1996-02-06 0 16.55 16.45 16.55 16.45 17.00 1,255,600 20,939,690 16.677 1.439 1.431 1.439 1.431 1.479 14,436,410 1.4505 -2.07%
1996-02-05 0 16.90 16.85 16.95 16.60 17.00 1,799,800 30,242,670 16.803 1.470 1.466 1.474 1.444 1.479 20,693,415 1.4615 0.90%
1996-02-02 0 16.75 16.75 16.80 16.45 16.90 2,706,440 45,291,216 16.735 1.457 1.457 1.461 1.431 1.470 31,117,616 1.4555 1.82%
1996-02-01 0 16.45 16.45 16.50 16.35 16.75 2,041,000 33,625,800 16.475 1.431 1.431 1.435 1.422 1.457 23,466,640 1.4329 -1.79%
1996-01-31 0 16.75 16.70 16.75 16.60 16.85 3,630,846 60,867,424 16.764 1.457 1.452 1.457 1.444 1.466 41,746,084 1.4580 1.21%
1996-01-30 0 16.55 16.55 16.60 16.00 16.55 1,895,320 30,966,000 16.338 1.439 1.439 1.444 1.392 1.439 21,791,667 1.4210 2.80%
1996-01-29 0 16.10 16.05 16.15 15.95 16.40 710,000 11,554,400 16.274 1.400 1.396 1.405 1.387 1.426 8,163,309 1.4154 -1.83%
1996-01-26 0 16.40 16.40 16.45 16.20 16.45 3,440,040 56,298,194 16.366 1.426 1.426 1.431 1.409 1.431 39,552,269 1.4234 0.61%
1996-01-25 0 16.30 16.25 16.30 16.00 16.35 3,655,600 59,334,490 16.231 1.418 1.413 1.418 1.392 1.422 42,030,696 1.4117 3.16%
1996-01-24 0 15.80 15.80 15.85 15.65 16.10 1,684,800 26,808,616 15.912 1.374 1.374 1.379 1.361 1.400 19,371,189 1.3839 -2.17%
1996-01-23 0 16.15 16.10 16.15 16.00 16.25 1,930,000 31,077,450 16.102 1.405 1.400 1.405 1.392 1.413 22,190,405 1.4005 -0.31%
1996-01-22 0 16.20 16.20 16.25 15.95 16.25 2,266,800 36,643,740 16.165 1.409 1.409 1.413 1.387 1.413 26,062,803 1.4060 0.93%
1996-01-19 0 16.05 16.00 16.05 15.90 16.10 2,518,880 40,292,978 15.996 1.396 1.392 1.396 1.383 1.400 28,961,123 1.3913 1.58%
1996-01-18 0 15.80 15.70 15.80 15.45 16.00 1,579,000 24,798,370 15.705 1.374 1.366 1.374 1.344 1.392 18,154,740 1.3659 1.61%
1996-01-17 0 15.55 15.50 15.55 15.55 16.15 1,607,920 25,445,370 15.825 1.352 1.348 1.352 1.352 1.405 18,487,252 1.3764 -3.02%
1996-01-16 0 16.15 16.10 16.15 15.80 16.20 5,244,533 84,274,691 16.069 1.395 1.390 1.395 1.364 1.399 60,732,100 1.3876 2.22%
1996-01-15 0 15.80 15.75 15.80 15.40 15.80 2,944,027 46,313,196 15.731 1.364 1.360 1.364 1.330 1.364 34,092,062 1.3585 3.61%
1996-01-12 0 15.25 15.25 15.30 14.95 15.30 5,319,266 80,537,367 15.141 1.317 1.317 1.321 1.291 1.321 61,597,514 1.3075 3.74%
1996-01-11 0 14.70 14.70 14.75 14.10 14.75 1,814,000 26,111,750 14.395 1.269 1.269 1.274 1.218 1.274 21,006,261 1.2430 2.08%
1996-01-10 0 14.40 14.35 14.40 14.40 14.85 2,244,272 32,584,158 14.519 1.244 1.239 1.244 1.244 1.282 25,988,844 1.2538 -3.36%
1996-01-09 0 14.90 14.70 14.90 14.55 14.95 3,114,000 45,960,100 14.759 1.287 1.269 1.287 1.256 1.291 36,060,362 1.2745 0.34%
1996-01-08 0 14.85 14.85 14.90 14.65 15.10 3,113,104 46,630,118 14.979 1.282 1.282 1.287 1.265 1.304 36,049,986 1.2935 1.02%
1996-01-05 0 14.70 14.75 14.80 14.30 14.90 5,356,920 78,789,052 14.708 1.269 1.274 1.278 1.235 1.287 62,033,550 1.2701 1.03%
1996-01-04 0 14.55 14.45 14.50 14.00 14.70 6,985,557 100,497,160 14.386 1.256 1.248 1.252 1.209 1.269 80,893,293 1.2423 5.43%
1996-01-03 0 13.80 13.85 13.90 13.35 13.85 3,947,781 53,343,341 13.512 1.192 1.196 1.200 1.153 1.196 45,715,611 1.1669 3.37%
1996-01-02 0 13.35 13.30 13.35 13.20 13.40 1,360,000 18,059,700 13.279 1.153 1.149 1.153 1.140 1.157 15,748,906 1.1467 0.75%
1995-12-29 0 13.25 13.25 13.30 13.20 13.30 509,500 6,738,225 13.225 1.144 1.144 1.149 1.140 1.149 5,900,050 1.1421 0.00%
1995-12-28 0 13.25 13.25 13.30 12.90 13.30 2,170,000 28,425,950 13.100 1.144 1.144 1.149 1.114 1.149 25,128,769 1.1312 0.00%
1995-12-27 0 13.25 13.25 13.30 13.10 13.30 531,000 7,015,800 13.212 1.144 1.144 1.149 1.131 1.149 6,149,021 1.1410 1.53%
1995-12-22 0 13.05 13.05 13.10 13.00 13.10 279,600 3,649,110 13.051 1.127 1.127 1.131 1.123 1.131 3,237,790 1.1270 0.38%
1995-12-21 0 13.00 12.95 13.00 12.95 13.05 625,000 8,113,950 12.982 1.123 1.118 1.123 1.118 1.127 7,237,549 1.1211 0.00%
1995-12-20 0 13.00 13.00 13.10 12.90 13.05 1,337,000 17,346,100 12.974 1.123 1.123 1.131 1.114 1.127 15,482,564 1.1204 1.56%
1995-12-19 0 12.80 12.80 12.85 12.70 12.85 1,037,200 13,269,530 12.794 1.105 1.105 1.110 1.097 1.110 12,010,857 1.1048 -1.54%
1995-12-18 0 13.00 12.95 13.05 12.90 13.00 601,000 7,779,250 12.944 1.123 1.118 1.127 1.114 1.123 6,959,627 1.1178 0.00%
1995-12-15 0 13.00 13.00 13.05 13.00 13.10 2,439,600 31,852,120 13.056 1.123 1.123 1.127 1.123 1.131 28,250,758 1.1275 -1.52%
1995-12-14 0 13.20 13.20 13.25 12.90 13.25 1,652,000 21,479,400 13.002 1.140 1.140 1.144 1.114 1.144 19,130,288 1.1228 1.54%
1995-12-13 0 13.00 12.95 13.00 13.00 13.25 992,272 13,061,754 13.163 1.123 1.118 1.123 1.123 1.144 11,490,587 1.1367 -1.89%
1995-12-12 0 13.25 13.20 13.25 13.00 13.30 1,721,814 22,773,919 13.227 1.144 1.140 1.144 1.123 1.149 19,938,740 1.1422 1.92%
1995-12-11 0 13.00 12.95 13.00 12.95 13.05 497,000 6,463,050 13.004 1.123 1.118 1.123 1.118 1.127 5,755,299 1.1230 0.39%
1995-12-08 0 12.95 12.95 13.00 12.95 13.10 702,000 9,120,600 12.992 1.118 1.118 1.123 1.118 1.131 8,129,215 1.1220 -1.52%
1995-12-07 0 13.15 13.15 13.20 12.80 13.20 1,295,000 16,745,300 12.931 1.136 1.136 1.140 1.105 1.140 14,996,201 1.1166 1.94%
1995-12-06 0 12.90 12.85 12.90 12.75 13.10 2,191,000 28,488,100 13.002 1.114 1.110 1.114 1.101 1.131 25,371,950 1.1228 -2.27%
1995-12-05 0 13.20 13.20 13.25 12.95 13.45 2,515,000 33,241,750 13.217 1.140 1.140 1.144 1.118 1.161 29,123,896 1.1414 -1.12%
1995-12-04 0 13.35 13.30 13.35 13.10 13.40 4,270,800 56,907,750 13.325 1.153 1.149 1.153 1.131 1.157 49,456,196 1.1507 2.30%
1995-12-01 0 13.05 13.05 13.10 12.85 13.40 5,350,000 70,322,200 13.144 1.127 1.127 1.131 1.110 1.157 61,953,416 1.1351 1.56%
1995-11-30 0 12.85 12.80 12.85 12.15 12.85 1,969,600 24,843,870 12.614 1.110 1.105 1.110 1.049 1.110 22,808,121 1.0893 6.20%
1995-11-29 0 12.10 12.10 12.15 12.10 12.40 758,000 9,277,850 12.240 1.045 1.045 1.049 1.045 1.071 8,777,699 1.0570 -2.02%
1995-11-28 0 12.35 12.35 12.40 12.30 12.40 1,440,000 17,797,200 12.359 1.066 1.066 1.071 1.062 1.071 16,675,312 1.0673 -0.40%
1995-11-27 0 12.40 12.40 12.45 12.35 12.45 1,118,000 13,867,950 12.404 1.071 1.071 1.075 1.066 1.075 12,946,527 1.0712 0.00%
1995-11-24 0 12.40 12.35 12.40 12.30 12.40 1,557,000 19,189,450 12.325 1.071 1.066 1.071 1.062 1.071 18,030,181 1.0643 0.40%
1995-11-23 0 12.35 12.35 12.40 12.05 12.35 2,162,000 26,498,200 12.256 1.066 1.066 1.071 1.041 1.066 25,036,128 1.0584 1.65%
1995-11-22 0 12.15 12.20 12.25 12.10 12.30 2,937,600 35,855,820 12.206 1.049 1.054 1.058 1.045 1.062 34,017,636 1.0540 0.41%
1995-11-21 0 12.10 12.05 12.10 11.85 12.10 1,528,600 18,213,010 11.915 1.045 1.041 1.045 1.023 1.045 17,701,307 1.0289 2.11%
1995-11-20 0 11.85 11.80 11.90 11.75 11.90 1,121,000 13,259,150 11.828 1.023 1.019 1.028 1.015 1.028 12,981,267 1.0214 0.00%
1995-11-17 0 11.85 11.80 11.85 11.80 12.10 1,411,900 16,729,110 11.849 1.023 1.019 1.023 1.019 1.045 16,349,912 1.0232 -1.66%
1995-11-16 0 12.05 12.00 12.05 12.00 12.35 1,078,000 13,102,650 12.155 1.041 1.036 1.041 1.036 1.066 12,483,324 1.0496 -1.23%
1995-11-15 0 12.20 12.15 12.25 12.20 12.40 928,000 11,393,500 12.277 1.054 1.049 1.058 1.054 1.071 10,746,312 1.0602 -0.41%
1995-11-14 0 12.25 12.25 12.35 12.20 12.40 1,137,000 13,997,400 12.311 1.058 1.058 1.066 1.054 1.071 13,166,548 1.0631 0.00%
1995-11-13 0 12.25 12.25 12.30 12.15 12.40 888,000 10,894,900 12.269 1.058 1.058 1.062 1.049 1.071 10,283,109 1.0595 -0.41%
1995-11-10 0 12.30 12.20 12.30 12.25 12.55 2,377,000 29,596,350 12.451 1.062 1.054 1.062 1.058 1.084 27,525,845 1.0752 -2.77%
1995-11-09 0 12.65 12.60 12.70 12.65 12.90 3,018,200 38,530,080 12.766 1.092 1.088 1.097 1.092 1.114 34,950,991 1.1024 0.00%
1995-11-08 0 12.65 12.60 12.65 12.65 12.80 2,358,000 29,965,050 12.708 1.092 1.088 1.092 1.092 1.105 27,305,823 1.0974 -1.17%
1995-11-07 0 12.80 12.80 12.85 12.80 13.00 2,555,000 33,008,550 12.919 1.105 1.105 1.110 1.105 1.123 29,587,099 1.1156 -1.16%
1995-11-06 0 12.95 12.95 13.00 12.95 13.05 3,907,000 50,767,650 12.994 1.118 1.118 1.123 1.118 1.127 45,243,364 1.1221 0.00%
1995-11-03 0 12.95 12.90 12.95 12.85 12.95 2,225,000 28,682,750 12.891 1.118 1.114 1.118 1.110 1.118 25,765,673 1.1132 1.17%
1995-11-02 0 12.80 12.80 12.85 12.75 12.90 2,356,000 30,221,050 12.827 1.105 1.105 1.110 1.101 1.114 27,282,663 1.1077 0.39%
1995-10-31 0 12.75 12.75 12.80 12.70 12.80 2,764,000 35,181,200 12.728 1.101 1.101 1.105 1.097 1.105 32,007,335 1.0992 0.39%
1995-10-30 0 12.70 12.70 12.75 12.70 12.80 3,368,000 42,869,400 12.728 1.097 1.097 1.101 1.097 1.105 39,001,702 1.0992 0.79%
1995-10-27 0 12.60 12.60 12.65 12.60 12.70 2,589,072 32,771,282 12.658 1.088 1.088 1.092 1.088 1.097 29,981,655 1.0930 -1.56%
1995-10-26 0 12.80 12.70 12.75 12.70 12.80 3,928,000 50,145,000 12.766 1.105 1.097 1.101 1.097 1.105 45,486,545 1.1024 -0.78%
1995-10-25 0 12.90 12.70 12.90 12.70 12.95 3,447,000 43,931,350 12.745 1.114 1.097 1.114 1.097 1.118 39,916,528 1.1006 1.57%
1995-10-24 0 12.70 12.65 12.70 12.50 12.70 2,997,000 37,812,350 12.617 1.097 1.092 1.097 1.079 1.097 34,705,493 1.0895 0.00%
1995-10-23 0 12.70 12.65 12.70 12.65 12.80 3,243,000 41,123,000 12.681 1.097 1.092 1.097 1.092 1.105 37,554,192 1.0950 -0.39%
1995-10-20 0 12.75 12.70 12.75 12.75 12.90 5,183,800 66,546,150 12.837 1.101 1.097 1.101 1.101 1.114 60,028,807 1.1086 0.39%
1995-10-19 0 12.70 12.70 12.75 12.70 12.80 2,843,000 36,276,400 12.760 1.097 1.097 1.101 1.097 1.105 32,922,161 1.1019 -0.39%
1995-10-18 0 12.75 12.70 12.80 12.75 12.95 4,543,200 58,440,990 12.863 1.101 1.097 1.105 1.101 1.118 52,610,609 1.1108 0.00%
1995-10-17 0 12.75 12.75 12.80 12.65 12.85 4,629,000 58,898,900 12.724 1.101 1.101 1.105 1.092 1.110 53,604,180 1.0988 -0.78%
1995-10-16 0 12.85 12.80 12.90 12.60 12.90 7,765,464 98,923,480 12.739 1.110 1.105 1.114 1.088 1.114 89,924,677 1.1001 3.63%
1995-10-13 0 12.40 12.40 12.45 12.15 12.45 4,914,000 60,443,700 12.300 1.071 1.071 1.075 1.049 1.075 56,904,502 1.0622 2.90%
1995-10-12 0 12.05 12.05 12.10 12.05 12.15 2,988,000 36,019,200 12.055 1.041 1.041 1.045 1.041 1.049 34,601,272 1.0410 0.00%
1995-10-11 0 12.05 12.00 12.05 11.80 12.05 4,306,000 51,620,200 11.988 1.041 1.036 1.041 1.019 1.041 49,863,815 1.0352 1.26%
1995-10-10 0 11.90 11.90 11.95 11.90 12.10 2,201,000 26,346,000 11.970 1.028 1.028 1.032 1.028 1.045 25,487,751 1.0337 -2.06%
1995-10-09 0 12.15 12.10 12.20 12.05 12.15 2,189,664 26,483,988 12.095 1.049 1.045 1.054 1.041 1.049 25,356,479 1.0445 0.41%
1995-10-06 0 12.10 12.10 12.15 12.00 12.20 3,379,280 40,817,426 12.079 1.045 1.045 1.049 1.036 1.054 39,132,325 1.0431 0.83%
1995-10-05 0 12.00 12.00 12.05 12.00 12.30 5,724,000 69,658,600 12.170 1.036 1.036 1.041 1.036 1.062 66,284,365 1.0509 -1.23%
1995-10-04 0 12.15 12.15 12.20 11.85 12.20 6,682,700 80,177,620 11.998 1.049 1.049 1.054 1.023 1.054 77,386,186 1.0361 2.53%
1995-10-03 0 11.85 11.80 11.85 11.80 11.85 597,750 7,074,625 11.835 1.023 1.019 1.023 1.019 1.023 6,921,991 1.0221 0.00%
1995-10-02 0 11.85 11.85 11.90 11.65 11.90 2,282,000 26,912,700 11.793 1.023 1.023 1.028 1.006 1.028 26,425,737 1.0184 2.60%
1995-09-29 0 11.55 11.55 11.65 11.50 11.65 2,636,000 30,508,400 11.574 0.997 0.997 1.006 0.993 1.006 30,525,085 0.9995 0.43%
1995-09-28 0 11.50 11.50 11.60 11.50 11.90 4,329,000 50,541,500 11.675 0.993 0.993 1.002 0.993 1.028 50,130,157 1.0082 -3.36%
1995-09-27 0 11.90 11.90 11.95 11.65 11.90 3,419,027 40,423,055 11.823 1.028 1.028 1.032 1.006 1.028 39,592,599 1.0210 2.15%
1995-09-26 0 11.65 11.65 11.70 11.55 11.70 1,736,000 20,146,900 11.605 1.006 1.006 1.010 0.997 1.010 20,103,015 1.0022 0.87%
1995-09-25 0 11.55 11.50 11.55 11.40 11.55 1,537,000 17,633,300 11.473 0.997 0.993 0.997 0.984 0.997 17,798,580 0.9907 0.43%
1995-09-22 0 11.50 11.50 11.55 11.35 11.60 2,361,000 27,237,750 11.537 0.993 0.993 0.997 0.980 1.002 27,340,564 0.9962 1.32%
1995-09-21 0 11.35 11.40 11.50 11.30 11.75 2,601,000 30,043,550 11.551 0.980 0.984 0.993 0.976 1.015 30,119,782 0.9975 -1.73%
1995-09-20 0 11.55 11.55 11.60 11.50 11.80 2,913,000 33,947,500 11.654 0.997 0.997 1.002 0.993 1.019 33,732,767 1.0064 -1.70%
1995-09-19 0 11.75 11.70 11.75 11.70 11.95 2,501,000 29,653,550 11.857 1.015 1.010 1.015 1.010 1.032 28,961,775 1.0239 -2.89%
1995-09-18 0 12.10 12.10 12.20 12.05 12.30 2,538,972 31,034,020 12.223 1.045 1.045 1.054 1.041 1.062 29,401,493 1.0555 -1.10%
1995-09-15 0 12.50 12.50 12.55 12.25 12.55 7,377,600 91,738,210 12.435 1.057 1.057 1.061 1.035 1.061 87,283,594 1.0510 2.88%
1995-09-14 0 12.15 12.10 12.15 12.00 12.45 6,454,000 78,878,150 12.222 1.027 1.023 1.027 1.014 1.052 76,356,581 1.0330 2.53%
1995-09-13 0 11.85 11.85 11.90 11.75 11.95 5,494,685 65,079,518 11.844 1.002 1.002 1.006 0.993 1.010 65,007,029 1.0011 0.85%
1995-09-12 0 11.75 11.75 11.80 11.65 11.85 1,972,680 23,230,168 11.776 0.993 0.993 0.997 0.985 1.002 23,338,565 0.9954 -0.84%
1995-09-11 0 11.85 11.80 11.90 11.70 12.00 2,805,200 33,342,550 11.886 1.002 0.997 1.006 0.989 1.014 33,188,020 1.0047 0.42%
1995-09-08 0 11.80 11.75 11.80 11.55 11.80 2,880,000 33,766,800 11.725 0.997 0.993 0.997 0.976 0.997 34,072,971 0.9910 1.72%
1995-09-07 0 11.60 11.55 11.60 11.45 11.65 2,305,000 26,715,500 11.590 0.980 0.976 0.980 0.968 0.985 27,270,208 0.9797 0.00%
1995-09-06 0 11.60 11.55 11.60 11.55 11.75 1,194,100 13,944,260 11.678 0.980 0.976 0.980 0.976 0.993 14,127,269 0.9870 0.43%
1995-09-05 0 11.55 11.50 11.60 11.50 11.70 2,046,000 23,705,250 11.586 0.976 0.972 0.980 0.972 0.989 24,206,006 0.9793 -0.86%
1995-09-04 0 11.65 11.65 11.70 11.65 11.85 1,189,000 13,897,600 11.688 0.985 0.985 0.989 0.985 1.002 14,066,931 0.9880 -1.27%
1995-09-01 0 11.80 11.70 11.80 11.50 11.80 1,771,200 20,673,110 11.672 0.997 0.989 0.997 0.972 0.997 20,954,877 0.9866 0.43%
1995-08-31 0 11.75 11.70 11.75 11.55 11.75 626,000 7,263,850 11.604 0.993 0.989 0.993 0.976 0.993 7,406,139 0.9808 0.00%
1995-08-30 0 11.75 11.65 11.75 11.60 11.75 1,897,000 22,134,150 11.668 0.993 0.985 0.993 0.980 0.993 22,443,203 0.9862 0.43%
1995-08-29 0 11.70 11.70 11.75 11.55 11.85 2,102,000 24,468,150 11.640 0.989 0.989 0.993 0.976 1.002 24,868,536 0.9839 0.43%
1995-08-25 0 11.65 11.60 11.65 11.50 11.70 1,690,000 19,578,000 11.585 0.985 0.980 0.985 0.972 0.989 19,994,209 0.9792 0.00%
1995-08-24 0 11.65 11.55 11.65 11.55 11.80 1,599,000 18,604,300 11.635 0.985 0.976 0.985 0.976 0.997 18,917,597 0.9834 -2.10%
1995-08-23 0 11.90 11.85 11.90 11.65 11.90 1,642,000 19,247,850 11.722 1.006 1.002 1.006 0.985 1.006 19,426,326 0.9908 2.15%
1995-08-22 0 11.65 11.60 11.65 11.55 11.65 1,456,000 16,934,350 11.631 0.985 0.980 0.985 0.976 0.985 17,225,780 0.9831 0.00%
1995-08-21 0 11.65 11.65 11.70 11.40 11.70 2,406,000 27,802,800 11.556 0.985 0.985 0.989 0.964 0.989 28,465,128 0.9767 -0.43%
1995-08-18 0 11.70 11.70 11.80 11.60 11.70 2,096,600 24,434,170 11.654 0.989 0.989 0.997 0.980 0.989 24,804,650 0.9851 -0.43%
1995-08-17 0 11.75 11.65 11.75 11.65 11.80 2,276,850 26,655,855 11.707 0.993 0.985 0.993 0.985 0.997 26,937,168 0.9896 0.43%
1995-08-16 0 11.70 11.65 11.70 11.60 11.90 2,018,200 23,591,490 11.689 0.989 0.985 0.989 0.980 1.006 23,877,108 0.9880 0.43%
1995-08-15 0 11.65 11.60 11.65 11.65 12.00 1,648,000 19,409,000 11.777 0.985 0.980 0.985 0.985 1.014 19,497,311 0.9955 -1.69%
1995-08-14 0 11.85 11.80 11.85 11.80 12.00 1,389,000 16,570,800 11.930 1.002 0.997 1.002 0.997 1.014 16,433,110 1.0084 -1.66%
1995-08-11 0 12.05 11.90 12.05 11.70 12.10 2,520,500 30,114,050 11.948 1.019 1.006 1.019 0.989 1.023 29,819,765 1.0099 -2.03%
1995-08-10 0 12.30 12.30 12.35 12.20 12.40 2,504,669 30,767,111 12.284 1.040 1.040 1.044 1.031 1.048 29,632,470 1.0383 -0.81%
1995-08-09 0 12.40 12.35 12.40 12.30 12.45 1,004,760 12,437,644 12.379 1.048 1.044 1.048 1.040 1.052 11,887,208 1.0463 -0.40%
1995-08-08 0 12.45 12.40 12.45 12.35 12.60 1,642,000 20,527,150 12.501 1.052 1.048 1.052 1.044 1.065 19,426,326 1.0567 0.00%
1995-08-07 0 12.45 12.45 12.50 12.35 12.60 1,112,000 13,814,250 12.423 1.052 1.052 1.057 1.044 1.065 13,155,953 1.0500 -1.19%
1995-08-04 0 12.60 12.50 12.60 12.45 12.70 1,709,000 21,476,150 12.567 1.065 1.057 1.065 1.052 1.073 20,218,996 1.0622 -0.79%
1995-08-03 0 12.70 12.65 12.70 12.60 12.80 1,551,000 19,660,450 12.676 1.073 1.069 1.073 1.065 1.082 18,349,715 1.0714 0.00%
1995-08-02 0 12.70 12.75 12.80 12.50 12.75 2,387,000 30,015,400 12.575 1.073 1.078 1.082 1.057 1.078 28,240,341 1.0629 0.00%
1995-08-01 0 12.70 12.65 12.70 12.55 12.70 1,324,900 16,728,980 12.627 1.073 1.069 1.073 1.061 1.073 15,674,750 1.0673 -0.39%
1995-07-31 0 12.75 12.70 12.75 12.60 12.80 1,343,000 17,135,300 12.759 1.078 1.073 1.078 1.065 1.082 15,888,889 1.0784 -0.78%
1995-07-28 0 12.85 12.85 12.90 12.70 12.90 3,766,000 48,056,350 12.761 1.086 1.086 1.090 1.073 1.090 44,555,142 1.0786 -0.39%
1995-07-27 0 12.90 12.80 12.90 12.65 12.90 1,678,000 21,387,850 12.746 1.090 1.082 1.090 1.069 1.090 19,852,238 1.0774 0.00%
1995-07-26 0 12.90 12.90 12.95 12.70 13.00 4,299,400 55,084,290 12.812 1.090 1.090 1.095 1.073 1.099 50,865,740 1.0829 0.00%
1995-07-25 0 12.90 12.85 12.90 12.65 12.90 1,628,000 20,743,950 12.742 1.090 1.086 1.090 1.069 1.090 19,260,693 1.0770 1.98%
1995-07-24 0 12.65 12.65 12.70 12.60 12.80 629,600 7,980,220 12.675 1.069 1.069 1.073 1.065 1.082 7,448,730 1.0714 -2.32%
1995-07-21 0 12.95 12.80 12.95 12.75 13.00 1,275,000 16,379,050 12.846 1.095 1.082 1.095 1.078 1.099 15,084,388 1.0858 0.78%
1995-07-20 0 12.85 12.75 12.85 12.55 12.85 2,148,000 27,172,050 12.650 1.086 1.078 1.086 1.061 1.086 25,412,758 1.0692 -0.77%
1995-07-19 0 12.95 12.95 13.00 12.80 13.10 1,972,700 25,428,780 12.890 1.095 1.095 1.099 1.082 1.107 23,338,802 1.0895 -2.26%
1995-07-18 0 13.25 13.25 13.35 13.20 13.40 735,040 9,750,510 13.265 1.120 1.120 1.128 1.116 1.133 8,696,179 1.1212 0.38%
1995-07-17 0 13.20 13.20 13.25 13.20 13.30 778,667 10,313,721 13.245 1.116 1.116 1.120 1.116 1.124 9,212,326 1.1196 -1.12%
1995-07-14 0 13.35 13.35 13.40 13.25 13.35 569,000 7,568,700 13.302 1.128 1.128 1.133 1.120 1.128 6,731,778 1.1243 -0.74%
1995-07-13 0 13.45 13.40 13.50 13.40 13.55 2,765,000 37,286,950 13.485 1.137 1.133 1.141 1.133 1.145 32,712,418 1.1398 1.13%
1995-07-12 0 13.30 13.25 13.30 13.20 13.45 1,777,000 23,739,200 13.359 1.124 1.120 1.124 1.116 1.137 21,023,496 1.1292 -1.12%
1995-07-11 0 13.45 13.40 13.45 13.35 13.55 1,571,000 21,170,950 13.476 1.137 1.133 1.137 1.128 1.145 18,586,332 1.1391 0.00%
1995-07-10 0 13.45 13.45 13.50 13.30 13.50 4,541,800 60,906,860 13.410 1.137 1.137 1.141 1.124 1.141 53,733,548 1.1335 2.28%
1995-07-07 0 13.15 13.15 13.20 12.95 13.25 1,759,000 23,041,700 13.099 1.111 1.111 1.116 1.095 1.120 20,810,540 1.1072 1.54%
1995-07-06 0 12.95 12.90 13.00 12.85 13.35 3,784,154 49,057,111 12.964 1.095 1.090 1.099 1.086 1.128 44,769,920 1.0958 0.00%
1995-07-05 0 12.95 12.90 12.95 12.90 13.00 1,946,000 25,159,850 12.929 1.095 1.090 1.095 1.090 1.099 23,022,917 1.0928 1.17%
1995-07-04 0 12.80 12.75 12.80 12.70 12.80 166,000 2,110,500 12.714 1.082 1.078 1.082 1.073 1.082 1,963,928 1.0746 1.19%
1995-07-03 0 12.65 12.65 12.70 12.60 12.80 368,000 4,647,550 12.629 1.069 1.069 1.073 1.065 1.082 4,353,769 1.0675 -1.56%
1995-06-30 0 12.85 12.80 12.85 12.85 12.95 1,140,200 14,695,250 12.888 1.086 1.082 1.086 1.086 1.095 13,489,584 1.0894 -0.39%
1995-06-29 0 12.90 12.85 12.90 12.80 12.95 2,578,000 33,273,600 12.907 1.090 1.086 1.090 1.082 1.095 30,500,041 1.0909 1.18%
1995-06-28 0 12.75 12.70 12.75 12.65 12.75 875,000 11,131,600 12.722 1.078 1.073 1.078 1.069 1.078 10,352,031 1.0753 1.19%
1995-06-27 0 12.60 12.55 12.60 12.45 12.70 1,236,000 15,544,350 12.576 1.065 1.061 1.065 1.052 1.073 14,622,983 1.0630 0.40%
1995-06-26 0 12.55 12.50 12.55 12.35 12.55 1,158,800 14,366,200 12.397 1.061 1.057 1.061 1.044 1.061 13,709,638 1.0479 0.80%
1995-06-23 0 12.45 12.40 12.45 12.45 12.70 978,000 12,235,550 12.511 1.052 1.048 1.052 1.052 1.073 11,570,613 1.0575 -0.80%
1995-06-22 0 12.55 12.45 12.50 12.50 12.70 2,822,000 35,406,450 12.547 1.061 1.052 1.057 1.057 1.073 33,386,779 1.0605 -1.18%
1995-06-21 0 12.70 12.70 12.75 12.65 12.85 957,600 12,183,450 12.723 1.073 1.073 1.078 1.069 1.086 11,329,263 1.0754 -0.39%
1995-06-20 0 12.75 12.75 12.85 12.75 13.15 2,232,936 28,986,187 12.981 1.078 1.078 1.086 1.078 1.111 26,417,626 1.0972 -1.92%
1995-06-16 0 13.00 12.95 13.00 12.90 13.00 1,883,000 24,417,650 12.967 1.099 1.095 1.099 1.090 1.099 22,277,571 1.0961 0.39%
1995-06-15 0 12.95 12.90 12.95 12.90 13.00 1,213,000 15,709,750 12.951 1.095 1.090 1.095 1.090 1.099 14,350,873 1.0947 -0.38%
1995-06-14 0 13.00 12.95 13.05 12.90 13.10 3,918,000 50,917,250 12.996 1.099 1.095 1.103 1.090 1.107 46,353,438 1.0985 -0.38%
1995-06-13 0 13.05 13.05 13.10 13.00 13.20 1,094,000 14,280,650 13.054 1.103 1.103 1.107 1.099 1.116 12,942,997 1.1033 -0.76%
1995-06-12 0 13.15 13.10 13.15 13.00 13.15 1,119,000 14,594,950 13.043 1.111 1.107 1.111 1.099 1.111 13,238,769 1.1024 0.00%
1995-06-09 0 13.15 13.10 13.15 13.05 13.20 801,000 10,497,250 13.105 1.111 1.107 1.111 1.103 1.116 9,476,545 1.1077 0.77%
1995-06-08 0 13.05 13.05 13.20 13.00 13.20 951,000 12,459,600 13.102 1.103 1.103 1.116 1.099 1.116 11,251,179 1.1074 -1.14%
1995-06-07 0 13.20 13.20 13.30 13.15 13.50 2,058,333 27,336,446 13.281 1.116 1.116 1.124 1.111 1.141 24,351,917 1.1226 -2.58%
1995-06-06 0 13.55 13.50 13.55 13.50 13.80 878,400 11,962,380 13.618 1.145 1.141 1.145 1.141 1.166 10,392,256 1.1511 -0.73%
1995-06-05 0 13.65 13.60 13.65 13.60 13.90 2,181,200 30,062,830 13.783 1.154 1.150 1.154 1.150 1.175 25,805,543 1.1650 -0.36%
1995-06-01 0 13.70 13.70 13.75 13.60 14.10 2,848,200 39,337,900 13.811 1.158 1.158 1.162 1.150 1.192 33,696,749 1.1674 0.00%
1995-05-31 0 13.70 13.65 13.75 13.55 13.85 2,240,000 30,736,500 13.722 1.158 1.154 1.162 1.145 1.171 26,501,200 1.1598 0.37%
1995-05-30 0 13.65 13.65 13.70 13.55 13.70 581,000 7,927,650 13.645 1.154 1.154 1.158 1.145 1.158 6,873,749 1.1533 0.00%
1995-05-29 0 13.65 13.65 13.70 13.35 13.70 801,600 10,826,670 13.506 1.154 1.154 1.158 1.128 1.158 9,483,644 1.1416 0.37%
1995-05-26 0 13.60 13.55 13.60 13.50 13.70 1,081,100 14,735,270 13.630 1.150 1.145 1.150 1.141 1.158 12,790,378 1.1521 -0.37%
1995-05-25 0 13.65 13.60 13.65 13.20 13.80 1,727,000 23,481,800 13.597 1.154 1.150 1.154 1.116 1.166 20,431,952 1.1493 1.49%
1995-05-24 0 13.45 13.45 13.50 13.45 13.75 3,132,000 42,325,550 13.514 1.137 1.137 1.141 1.137 1.162 37,054,356 1.1423 -0.37%
1995-05-23 0 13.50 13.45 13.65 13.45 14.00 2,559,800 35,132,990 13.725 1.141 1.137 1.154 1.137 1.183 30,284,719 1.1601 0.37%
1995-05-22 0 13.45 13.40 13.45 13.45 13.55 336,000 4,533,000 13.491 1.137 1.133 1.137 1.137 1.145 3,975,180 1.1403 -0.37%
1995-05-19 0 13.50 13.50 13.55 13.20 13.50 1,971,000 26,331,800 13.360 1.141 1.141 1.145 1.116 1.141 23,318,690 1.1292 -1.82%
1995-05-18 0 13.75 13.70 13.85 13.55 13.80 1,738,840 23,870,636 13.728 1.162 1.158 1.171 1.145 1.166 20,572,029 1.1603 -1.08%
1995-05-17 0 13.90 13.90 13.95 13.35 13.95 1,979,600 27,099,790 13.690 1.175 1.175 1.179 1.128 1.179 23,420,435 1.1571 1.83%
1995-05-16 0 13.65 13.65 13.70 13.65 13.95 1,305,600 18,009,000 13.794 1.154 1.154 1.158 1.154 1.179 15,446,414 1.1659 -1.09%
1995-05-15 0 13.80 13.75 13.80 13.55 14.05 2,203,500 30,451,500 13.820 1.166 1.162 1.166 1.145 1.188 26,069,372 1.1681 -1.08%
1995-05-12 0 13.95 13.95 14.00 13.40 14.10 7,798,872 107,703,909 13.810 1.179 1.179 1.183 1.133 1.192 92,267,618 1.1673 4.10%
1995-05-11 0 13.40 13.35 13.40 13.00 13.40 5,611,000 74,340,600 13.249 1.133 1.128 1.133 1.099 1.133 66,383,139 1.1199 4.28%
1995-05-10 0 12.85 12.80 12.85 12.40 12.95 2,511,000 31,857,900 12.687 1.086 1.082 1.086 1.048 1.095 29,707,372 1.0724 4.47%
1995-05-09 0 12.30 12.25 12.35 12.25 12.40 773,500 9,524,800 12.314 1.040 1.035 1.044 1.035 1.048 9,151,196 1.0408 1.23%
1995-05-08 0 12.15 12.15 12.20 11.95 12.30 1,605,000 19,567,150 12.191 1.027 1.027 1.031 1.010 1.040 18,988,583 1.0305 0.41%
1995-05-05 0 12.10 12.05 12.10 11.90 12.10 942,200 11,278,660 11.971 1.023 1.019 1.023 1.006 1.023 11,147,067 1.0118 0.83%
1995-05-04 0 12.00 12.00 12.05 12.00 12.20 729,000 8,770,350 12.031 1.014 1.014 1.019 1.014 1.031 8,624,721 1.0169 0.00%
1995-05-03 0 12.00 12.00 12.05 11.90 12.20 646,000 7,757,200 12.008 1.014 1.014 1.019 1.006 1.031 7,642,757 1.0150 1.69%
1995-05-02 0 11.80 11.80 11.85 11.60 11.90 1,618,000 19,035,500 11.765 0.997 0.997 1.002 0.980 1.006 19,142,384 0.9944 0.00%
1995-05-01 0 11.80 11.80 11.85 11.70 12.10 488,218 5,769,985 11.818 0.997 0.997 1.002 0.989 1.023 5,776,055 0.9989 -2.48%
1995-04-28 0 12.10 12.10 12.15 11.60 12.15 2,704,000 31,954,500 11.817 1.023 1.023 1.027 0.980 1.027 31,990,734 0.9989 0.83%
1995-04-27 0 12.00 11.95 12.00 11.90 12.25 2,502,000 30,237,750 12.085 1.014 1.010 1.014 1.006 1.035 29,600,894 1.0215 -1.64%
1995-04-26 0 12.20 12.15 12.20 11.95 12.30 4,039,000 48,844,650 12.093 1.031 1.027 1.031 1.010 1.040 47,784,976 1.0222 -1.61%
1995-04-25 0 12.40 12.35 12.40 12.35 13.20 1,355,000 17,015,000 12.557 1.048 1.044 1.048 1.044 1.116 16,030,860 1.0614 -3.13%
1995-04-24 0 12.80 12.75 12.80 12.75 12.95 1,320,923 16,943,179 12.827 1.082 1.078 1.082 1.078 1.095 15,627,698 1.0842 0.00%
1995-04-21 0 12.80 12.80 12.85 12.65 12.85 925,000 11,808,050 12.765 1.082 1.082 1.086 1.069 1.086 10,943,576 1.0790 0.39%
1995-04-20 0 12.75 12.70 12.80 12.75 13.15 476,136 6,145,093 12.906 1.078 1.073 1.082 1.078 1.111 5,633,114 1.0909 -0.78%
1995-04-19 0 12.85 12.85 12.90 12.75 12.95 1,763,000 22,555,150 12.794 1.086 1.086 1.090 1.078 1.095 20,857,864 1.0814 -0.39%
1995-04-18 0 12.90 12.85 12.90 12.80 12.95 640,000 8,232,100 12.863 1.090 1.086 1.090 1.082 1.095 7,571,771 1.0872 0.00%
1995-04-13 0 12.90 12.90 12.95 12.70 13.00 627,400 8,048,270 12.828 1.090 1.090 1.095 1.073 1.099 7,422,702 1.0843 1.98%
1995-04-12 0 12.65 12.65 12.70 12.60 12.70 2,279,000 28,755,200 12.617 1.069 1.069 1.073 1.065 1.073 26,962,604 1.0665 0.00%
1995-04-11 0 12.65 12.60 12.65 12.55 12.85 776,100 9,801,885 12.630 1.069 1.065 1.069 1.061 1.086 9,181,956 1.0675 0.80%
1995-04-10 0 12.55 12.55 12.60 12.40 12.70 1,267,000 15,878,650 12.532 1.061 1.061 1.065 1.048 1.073 14,989,741 1.0593 -1.18%
1995-04-07 0 12.70 12.65 12.70 12.65 12.90 2,891,000 36,870,400 12.754 1.073 1.069 1.073 1.069 1.090 34,203,111 1.0780 0.79%
1995-04-06 0 12.60 12.60 12.65 12.55 13.30 1,718,000 22,012,200 12.813 1.065 1.065 1.069 1.061 1.124 20,325,474 1.0830 -2.70%
1995-04-04 0 12.95 12.85 12.90 12.85 13.10 3,035,000 39,247,300 12.932 1.095 1.086 1.090 1.086 1.107 35,906,759 1.0930 0.00%
1995-04-03 0 12.95 12.90 12.95 12.85 13.15 2,180,000 28,333,450 12.997 1.095 1.090 1.095 1.086 1.111 25,791,346 1.0986 -1.15%
1995-03-31 0 13.10 13.10 13.15 13.10 13.30 2,789,000 36,853,200 13.214 1.107 1.107 1.111 1.107 1.124 32,996,360 1.1169 -0.38%
1995-03-30 0 13.15 13.10 13.15 13.10 13.40 2,061,000 27,144,950 13.171 1.111 1.107 1.111 1.107 1.133 24,383,470 1.1133 -0.75%
1995-03-29 0 13.25 13.20 13.25 13.05 13.30 1,406,000 18,551,650 13.195 1.120 1.116 1.120 1.103 1.124 16,634,235 1.1153 -0.38%
1995-03-28 0 13.30 13.30 13.35 12.90 13.60 4,331,000 56,878,250 13.133 1.124 1.124 1.128 1.090 1.150 51,239,596 1.1100 3.10%
1995-03-27 0 12.90 12.85 12.90 12.80 13.00 2,742,000 35,386,550 12.905 1.090 1.086 1.090 1.082 1.099 32,440,308 1.0908 1.98%
1995-03-24 0 12.65 12.60 12.65 12.50 12.75 2,410,000 30,420,300 12.623 1.069 1.065 1.069 1.057 1.078 28,512,451 1.0669 0.40%
1995-03-23 0 12.60 12.55 12.65 12.50 13.00 6,783,000 86,317,700 12.726 1.065 1.061 1.069 1.057 1.099 80,248,945 1.0756 -3.82%
1995-03-22 0 13.10 13.05 13.10 13.00 13.60 6,133,600 81,357,820 13.264 1.107 1.103 1.107 1.099 1.150 72,565,963 1.1212 0.00%
1995-03-21 0 13.10 13.05 13.15 13.00 13.20 4,033,600 52,830,310 13.098 1.107 1.103 1.111 1.099 1.116 47,721,089 1.1071 0.77%
1995-03-20 0 13.00 12.95 13.00 12.70 13.05 3,304,857 42,712,833 12.924 1.099 1.095 1.099 1.073 1.103 39,099,409 1.0924 1.96%
1995-03-17 0 12.75 12.75 12.80 12.65 12.95 3,975,867 50,791,454 12.775 1.078 1.078 1.082 1.069 1.095 47,038,056 1.0798 2.00%
1995-03-16 0 12.50 12.45 12.50 12.45 12.70 2,566,000 32,260,500 12.572 1.057 1.052 1.057 1.052 1.073 30,358,071 1.0627 -1.57%
1995-03-15 0 12.70 12.70 12.75 12.70 12.85 3,213,200 41,114,170 12.795 1.073 1.073 1.078 1.073 1.086 38,015,024 1.0815 2.01%
1995-03-14 0 12.45 12.45 12.55 12.30 12.50 1,422,360 17,664,202 12.419 1.052 1.052 1.061 1.040 1.057 16,827,789 1.0497 0.40%
1995-03-13 0 12.40 12.40 12.45 12.35 12.45 1,482,000 18,391,800 12.410 1.048 1.048 1.052 1.044 1.052 17,533,383 1.0490 2.06%
1995-03-10 0 12.15 12.10 12.15 12.15 12.45 835,676 10,249,872 12.265 1.027 1.023 1.027 1.027 1.052 9,886,793 1.0367 -2.41%
1995-03-09 0 12.45 12.40 12.45 12.30 12.60 1,172,000 14,558,950 12.422 1.052 1.048 1.052 1.040 1.065 13,865,806 1.0500 0.00%
1995-03-08 0 12.45 12.40 12.45 12.30 12.65 1,446,000 17,959,200 12.420 1.052 1.048 1.052 1.040 1.069 17,107,471 1.0498 -1.97%
1995-03-07 0 12.70 12.65 12.75 12.35 12.80 515,000 6,537,800 12.695 1.073 1.069 1.078 1.044 1.082 6,092,910 1.0730 1.20%
1995-03-06 0 12.55 12.50 12.60 12.50 12.60 809,600 10,153,440 12.541 1.061 1.057 1.065 1.057 1.065 9,578,291 1.0600 0.00%
1995-03-03 0 12.55 12.55 12.60 12.55 12.65 2,373,000 29,854,500 12.581 1.061 1.061 1.065 1.061 1.069 28,074,708 1.0634 -1.95%
1995-03-02 0 12.80 12.80 12.85 12.80 13.15 2,294,636 29,880,650 13.022 1.082 1.082 1.086 1.082 1.111 27,147,592 1.1007 -0.39%
1995-03-01 0 12.85 12.85 12.90 12.70 13.15 1,519,000 19,646,150 12.934 1.086 1.086 1.090 1.073 1.111 17,971,126 1.0932 -1.53%
1995-02-28 0 13.05 13.05 13.10 12.85 13.10 1,385,500 17,930,800 12.942 1.103 1.103 1.107 1.086 1.107 16,391,702 1.0939 1.16%
1995-02-27 0 12.90 12.75 12.90 12.70 13.00 1,497,000 19,180,650 12.813 1.090 1.078 1.090 1.073 1.099 17,710,846 1.0830 -0.77%
1995-02-24 0 13.00 12.95 13.00 12.60 13.05 3,373,000 43,559,900 12.914 1.099 1.095 1.099 1.065 1.103 39,905,601 1.0916 5.26%
1995-02-23 0 12.35 12.30 12.35 12.25 12.65 777,000 9,636,450 12.402 1.044 1.040 1.044 1.035 1.069 9,192,604 1.0483 0.41%
1995-02-22 0 12.30 12.25 12.30 12.25 12.95 1,612,000 20,291,250 12.588 1.040 1.035 1.040 1.035 1.095 19,071,399 1.0640 -3.15%
1995-02-21 0 12.70 12.65 12.70 12.50 12.75 1,263,000 15,986,950 12.658 1.073 1.069 1.073 1.057 1.078 14,942,417 1.0699 1.20%
1995-02-20 0 12.55 12.55 12.60 12.35 12.55 728,000 9,076,800 12.468 1.061 1.061 1.065 1.044 1.061 8,612,890 1.0539 -0.79%
1995-02-17 0 12.65 12.60 12.70 12.45 12.80 941,000 11,850,350 12.593 1.069 1.065 1.073 1.052 1.082 11,132,870 1.0644 -0.39%
1995-02-16 0 12.70 12.65 12.70 12.60 13.40 3,043,000 40,195,400 13.209 1.073 1.069 1.073 1.065 1.133 36,001,406 1.1165 -2.31%
1995-02-15 0 13.00 13.00 13.05 12.60 13.10 2,120,000 27,258,000 12.858 1.099 1.099 1.103 1.065 1.107 25,081,493 1.0868 4.84%
1995-02-14 0 12.40 12.40 12.45 12.30 12.50 671,000 8,334,250 12.421 1.048 1.048 1.052 1.040 1.057 7,938,529 1.0498 -1.59%
1995-02-13 0 12.60 12.60 12.65 12.45 12.80 525,000 6,640,150 12.648 1.065 1.065 1.069 1.052 1.082 6,211,219 1.0691 -1.56%
1995-02-10 0 12.80 12.80 12.85 12.65 13.20 2,117,000 27,270,350 12.882 1.082 1.082 1.086 1.069 1.116 25,046,000 1.0888 -0.78%
1995-02-09 0 12.90 12.90 12.95 12.20 13.00 1,585,000 20,146,050 12.710 1.090 1.090 1.095 1.031 1.099 18,751,965 1.0743 4.45%
1995-02-08 0 12.35 12.35 12.40 12.20 12.45 2,108,000 25,946,300 12.308 1.044 1.044 1.048 1.031 1.052 24,939,522 1.0404 -1.59%
1995-02-07 0 12.55 12.50 12.60 12.15 13.00 6,107,800 76,696,375 12.557 1.061 1.057 1.065 1.027 1.099 72,260,726 1.0614 5.02%
1995-02-06 0 11.95 11.80 12.00 11.65 12.10 4,366,000 52,205,600 11.957 1.010 0.997 1.014 0.985 1.023 51,653,678 1.0107 3.91%
1995-02-03 0 11.50 11.40 11.55 11.45 11.70 3,092,000 35,708,700 11.549 0.972 0.964 0.976 0.968 0.989 36,581,120 0.9762 2.68%
1995-01-30 0 11.20 11.00 11.20 10.75 11.20 1,343,000 14,698,650 10.945 0.947 0.930 0.947 0.909 0.947 15,888,889 0.9251 6.16%
1995-01-27 0 10.55 10.55 10.70 10.45 11.00 1,870,000 20,054,100 10.724 0.892 0.892 0.904 0.883 0.930 22,123,769 0.9065 -1.40%
1995-01-26 0 10.70 10.70 10.75 10.65 10.80 1,853,000 19,857,150 10.716 0.904 0.904 0.909 0.900 0.913 21,922,644 0.9058 1.90%
1995-01-25 0 10.50 10.55 10.75 10.45 10.80 1,781,000 18,878,350 10.600 0.888 0.892 0.909 0.883 0.913 21,070,820 0.8959 0.48%
1995-01-24 0 10.45 10.25 10.45 10.10 10.50 1,849,704 19,061,970 10.305 0.883 0.866 0.883 0.854 0.888 21,883,650 0.8711 0.48%
1995-01-23 0 10.40 10.40 10.45 10.20 10.50 2,740,000 28,317,100 10.335 0.879 0.879 0.883 0.862 0.888 32,416,646 0.8735 -2.35%
1995-01-20 0 10.65 10.65 10.70 10.45 10.75 1,116,000 11,788,000 10.563 0.900 0.900 0.904 0.883 0.909 13,203,276 0.8928 -2.29%
1995-01-19 0 10.90 10.85 10.90 10.85 11.15 1,514,000 16,632,550 10.986 0.921 0.917 0.921 0.917 0.942 17,911,972 0.9286 -2.68%
1995-01-18 0 11.20 11.15 11.20 11.10 11.30 1,287,000 14,358,600 11.157 0.947 0.942 0.947 0.938 0.955 15,226,359 0.9430 0.45%
1995-01-17 0 11.15 11.10 11.20 10.90 11.25 3,027,840 33,665,472 11.119 0.942 0.938 0.947 0.921 0.951 35,822,050 0.9398 0.50%
1995-01-16 0 11.20 11.15 11.20 10.85 11.30 1,529,000 17,087,800 11.176 0.938 0.934 0.938 0.908 0.946 18,260,628 0.9358 4.67%
1995-01-13 0 10.70 10.70 10.80 10.50 11.10 4,272,000 46,233,750 10.823 0.896 0.896 0.904 0.879 0.929 51,019,885 0.9062 -3.60%
1995-01-12 0 11.10 11.05 11.15 10.95 11.35 1,287,000 14,304,100 11.114 0.929 0.925 0.934 0.917 0.950 15,370,457 0.9306 0.91%
1995-01-11 0 11.00 10.90 11.00 10.95 11.90 2,648,000 30,722,000 11.602 0.921 0.913 0.921 0.917 0.996 31,624,685 0.9715 -3.93%
1995-01-10 0 11.45 11.45 11.50 10.65 11.50 4,270,000 46,680,050 10.932 0.959 0.959 0.963 0.892 0.963 50,995,999 0.9154 4.57%
1995-01-09 0 10.95 10.95 11.00 10.80 11.25 1,279,000 14,115,400 11.036 0.917 0.917 0.921 0.904 0.942 15,274,914 0.9241 -1.79%
1995-01-06 0 11.15 11.15 11.25 11.10 11.60 5,036,700 56,966,060 11.310 0.934 0.934 0.942 0.929 0.971 60,152,588 0.9470 -5.91%
1995-01-05 0 11.85 11.80 11.90 11.75 12.05 1,347,000 16,002,600 11.880 0.992 0.988 0.996 0.984 1.009 16,087,028 0.9948 0.42%
1995-01-04 0 11.80 11.80 11.90 11.70 12.05 3,194,000 37,795,050 11.833 0.988 0.988 0.996 0.980 1.009 38,145,485 0.9908 -1.26%
1995-01-03 0 11.95 11.90 11.95 11.90 12.85 1,524,300 18,478,570 12.123 1.001 0.996 1.001 0.996 1.076 18,204,497 1.0151 -7.00%
1994-12-30 0 12.85 12.80 12.90 12.85 13.20 633,000 8,245,600 13.026 1.076 1.072 1.080 1.076 1.105 7,559,828 1.0907 -1.15%
1994-12-29 0 13.00 12.80 13.10 12.70 13.00 1,530,500 19,579,425 12.793 1.089 1.072 1.097 1.063 1.089 18,278,543 1.0712 0.00%
1994-12-28 0 13.00 13.00 13.05 13.00 13.20 722,450 9,456,020 13.089 1.089 1.089 1.093 1.089 1.105 8,628,117 1.0960 -1.14%
1994-12-23 0 13.15 13.05 13.20 13.00 13.25 1,379,600 18,134,470 13.145 1.101 1.093 1.105 1.089 1.109 16,476,365 1.1006 -1.13%
1994-12-22 0 13.30 13.35 13.40 12.95 13.50 6,205,062 81,960,356 13.209 1.114 1.118 1.122 1.084 1.130 74,106,168 1.1060 0.00%
1994-12-21 0 13.30 13.25 13.30 13.20 13.40 1,666,000 22,126,850 13.281 1.114 1.109 1.114 1.105 1.122 19,896,800 1.1121 0.00%
1994-12-20 0 13.30 13.25 13.30 12.95 13.30 1,349,200 17,818,500 13.207 1.114 1.109 1.114 1.084 1.114 16,113,303 1.1058 0.38%
1994-12-19 0 13.25 13.30 13.35 13.10 13.60 2,471,350 33,050,160 13.373 1.109 1.114 1.118 1.097 1.139 29,514,980 1.1198 2.32%
1994-12-16 0 12.95 12.95 13.00 12.60 12.95 2,422,333 31,021,746 12.807 1.084 1.084 1.089 1.055 1.084 28,929,577 1.0723 2.37%
1994-12-15 0 12.65 12.60 12.65 12.45 12.75 2,427,000 30,551,150 12.588 1.059 1.055 1.059 1.042 1.068 28,985,314 1.0540 3.27%
1994-12-14 0 12.25 12.20 12.25 12.10 12.35 1,824,292 22,355,146 12.254 1.026 1.022 1.026 1.013 1.034 21,787,258 1.0261 1.66%
1994-12-13 0 12.05 12.00 12.10 12.00 12.20 1,453,667 17,536,787 12.064 1.009 1.005 1.013 1.005 1.022 17,360,937 1.0101 1.26%
1994-12-12 0 11.90 11.90 11.95 11.90 12.30 1,137,667 13,701,687 12.044 0.996 0.996 1.001 0.996 1.030 13,586,994 1.0084 -1.65%
1994-12-09 0 12.10 12.10 12.15 11.90 12.40 2,913,333 35,285,246 12.112 1.013 1.013 1.017 0.996 1.038 34,793,519 1.0141 -4.35%
1994-12-08 0 12.65 12.60 12.65 12.50 12.85 2,807,000 35,474,950 12.638 1.059 1.055 1.059 1.047 1.076 33,523,600 1.0582 -3.07%
1994-12-07 0 13.05 13.05 13.10 13.00 13.25 968,900 12,713,470 13.122 1.093 1.093 1.097 1.089 1.109 11,571,434 1.0987 -1.88%
1994-12-06 0 13.30 13.25 13.30 13.00 13.30 1,040,400 13,610,230 13.082 1.114 1.109 1.114 1.089 1.114 12,425,348 1.0954 0.38%
1994-12-05 0 13.25 13.25 13.30 13.15 13.50 924,500 12,355,100 13.364 1.109 1.109 1.114 1.101 1.130 11,041,171 1.1190 0.76%
1994-12-02 0 13.15 13.10 13.15 13.00 13.40 2,879,000 38,122,250 13.241 1.101 1.097 1.101 1.089 1.122 34,383,485 1.1087 -3.66%
1994-12-01 0 13.65 13.60 13.70 13.55 13.80 1,329,000 18,201,950 13.696 1.143 1.139 1.147 1.135 1.156 15,872,057 1.1468 0.74%
1994-11-30 0 13.55 - 13.60 13.50 13.90 1,654,000 22,719,900 13.736 1.135 - 1.139 1.130 1.164 19,753,485 1.1502 -3.21%
1994-11-29 0 14.00 13.95 14.00 13.95 14.25 1,880,000 26,626,650 14.163 1.172 1.168 1.172 1.168 1.193 22,452,571 1.1859 -0.36%
1994-11-28 0 14.05 14.00 14.05 13.90 14.15 1,747,000 24,550,450 14.053 1.176 1.172 1.176 1.164 1.185 20,864,171 1.1767 0.72%
1994-11-25 0 13.95 13.90 13.95 13.75 14.05 2,776,000 38,538,650 13.883 1.168 1.164 1.168 1.151 1.176 33,153,371 1.1624 0.72%
1994-11-24 0 13.85 13.85 13.95 13.70 14.30 3,200,100 45,257,900 14.143 1.160 1.160 1.168 1.147 1.197 38,218,337 1.1842 -1.77%
1994-11-23 0 14.10 14.05 14.20 13.00 14.20 3,321,000 45,570,650 13.722 1.181 1.176 1.189 1.089 1.189 39,662,228 1.1490 -5.05%
1994-11-22 0 14.85 14.80 14.85 14.80 15.30 2,490,000 37,401,600 15.021 1.243 1.239 1.243 1.239 1.281 29,737,714 1.2577 -5.11%
1994-11-21 0 15.65 15.65 15.70 15.60 15.85 1,167,000 18,293,200 15.675 1.310 1.310 1.315 1.306 1.327 13,937,314 1.3125 -1.88%
1994-11-18 0 15.95 15.90 16.00 15.90 16.10 1,089,600 17,418,590 15.986 1.336 1.331 1.340 1.331 1.348 13,012,937 1.3386 -1.54%
1994-11-17 0 16.20 16.15 16.20 16.15 16.40 957,000 15,579,500 16.280 1.356 1.352 1.356 1.352 1.373 11,429,314 1.3631 0.00%
1994-11-16 0 16.20 16.20 16.25 16.10 16.30 3,178,200 51,406,410 16.175 1.356 1.356 1.361 1.348 1.365 37,956,788 1.3543 -1.22%
1994-11-15 0 16.40 16.40 16.45 16.15 16.50 2,273,000 37,153,150 16.345 1.373 1.373 1.377 1.352 1.382 27,146,114 1.3686 1.86%
1994-11-14 0 16.10 16.10 16.20 16.10 16.20 1,003,720 16,181,104 16.121 1.348 1.348 1.356 1.348 1.356 11,987,284 1.3499 0.00%
1994-11-11 0 16.10 16.10 16.15 16.10 16.20 1,647,000 26,563,700 16.129 1.348 1.348 1.352 1.348 1.356 19,669,885 1.3505 0.00%
1994-11-10 0 16.10 16.15 16.20 16.05 16.15 966,600 15,552,620 16.090 1.348 1.352 1.356 1.344 1.352 11,543,966 1.3473 0.00%
1994-11-09 0 16.10 16.10 16.15 15.95 16.30 698,000 11,233,800 16.094 1.348 1.348 1.352 1.336 1.365 8,336,114 1.3476 -0.31%
1994-11-08 0 16.15 16.10 16.15 16.10 16.25 891,000 14,415,200 16.179 1.352 1.348 1.352 1.348 1.361 10,641,086 1.3547 -0.31%
1994-11-07 0 16.20 16.15 16.20 16.10 16.30 587,600 9,517,630 16.197 1.356 1.352 1.356 1.348 1.365 7,017,623 1.3562 -0.92%
1994-11-04 0 16.35 16.25 16.35 16.25 16.45 984,000 16,049,700 16.311 1.369 1.361 1.369 1.361 1.377 11,751,771 1.3657 0.93%
1994-11-03 0 16.20 16.15 16.20 16.20 16.45 1,134,000 18,545,350 16.354 1.356 1.352 1.356 1.356 1.377 13,543,200 1.3693 -1.22%
1994-11-02 0 16.40 16.35 16.40 16.30 16.50 396,000 6,500,550 16.416 1.373 1.369 1.373 1.365 1.382 4,729,371 1.3745 -0.61%
1994-11-01 0 16.50 16.50 16.55 16.45 16.70 426,000 7,068,170 16.592 1.382 1.382 1.386 1.377 1.398 5,087,657 1.3893 -1.20%
1994-10-31 0 16.70 16.65 16.70 16.35 16.70 1,372,000 22,673,450 16.526 1.398 1.394 1.398 1.369 1.398 16,385,600 1.3837 3.09%
1994-10-28 0 16.20 16.20 16.25 16.05 16.25 1,468,000 23,724,750 16.161 1.356 1.356 1.361 1.344 1.361 17,532,114 1.3532 -0.31%
1994-10-27 0 16.25 16.25 16.30 16.20 16.35 1,146,000 18,616,200 16.245 1.361 1.361 1.365 1.356 1.369 13,686,514 1.3602 0.00%
1994-10-26 0 16.25 16.20 16.25 16.10 16.30 853,000 13,837,050 16.222 1.361 1.356 1.361 1.348 1.365 10,187,257 1.3583 0.31%
1994-10-25 0 16.20 16.20 16.25 16.20 16.50 909,000 14,866,100 16.354 1.356 1.356 1.361 1.356 1.382 10,856,057 1.3694 -0.61%
1994-10-24 0 16.30 16.30 16.45 16.10 16.45 867,000 14,118,550 16.284 1.365 1.365 1.377 1.348 1.377 10,354,457 1.3635 -0.61%
1994-10-21 0 16.40 16.35 16.40 16.40 16.55 1,733,000 28,524,100 16.459 1.373 1.369 1.373 1.373 1.386 20,696,971 1.3782 -1.50%
1994-10-20 0 16.65 16.55 16.65 16.40 16.65 1,167,272 19,282,393 16.519 1.394 1.386 1.394 1.373 1.394 13,940,563 1.3832 2.78%
1994-10-19 0 16.20 16.25 16.30 16.20 16.35 1,279,000 20,793,450 16.258 1.356 1.361 1.365 1.356 1.369 15,274,914 1.3613 -1.22%
1994-10-18 0 16.40 16.40 16.45 16.30 16.45 894,000 14,620,800 16.354 1.373 1.373 1.377 1.365 1.377 10,676,914 1.3694 0.31%
1994-10-17 0 16.35 16.35 16.40 16.30 16.70 1,582,000 26,126,150 16.515 1.369 1.369 1.373 1.365 1.398 18,893,600 1.3828 -1.80%
1994-10-14 0 16.65 16.65 16.85 16.50 17.05 2,632,080 43,995,570 16.715 1.394 1.394 1.411 1.382 1.428 31,434,555 1.3996 -0.89%
1994-10-12 0 16.80 16.80 16.85 16.55 16.90 2,594,700 43,354,155 16.709 1.407 1.407 1.411 1.386 1.415 30,988,131 1.3991 1.20%
1994-10-11 0 16.60 16.55 16.60 16.40 16.70 856,200 14,199,420 16.584 1.390 1.386 1.390 1.373 1.398 10,225,474 1.3886 1.53%
1994-10-10 0 16.35 16.35 16.45 16.25 16.45 968,000 15,800,600 16.323 1.369 1.369 1.377 1.361 1.377 11,560,686 1.3668 -0.30%
1994-10-07 0 16.40 16.35 16.40 16.30 16.50 1,444,000 23,625,300 16.361 1.373 1.369 1.373 1.365 1.382 17,245,485 1.3699 0.31%
1994-10-06 0 16.35 16.30 16.35 16.20 16.50 2,758,000 45,043,750 16.332 1.369 1.365 1.369 1.356 1.382 32,938,400 1.3675 0.00%
1994-10-05 0 16.35 16.30 16.35 16.30 16.80 3,014,000 49,639,750 16.470 1.369 1.365 1.369 1.365 1.407 35,995,771 1.3790 -3.54%
1994-10-04 0 16.95 16.90 16.95 16.85 16.95 1,335,032 22,575,828 16.910 1.419 1.415 1.419 1.411 1.419 15,944,096 1.4159 0.00%
1994-10-03 0 16.95 16.90 16.95 16.85 17.00 880,220 14,890,730 16.917 1.419 1.415 1.419 1.411 1.423 10,512,342 1.4165 -0.29%
1994-09-30 0 17.00 17.00 17.05 16.90 17.30 1,702,049 29,067,123 17.078 1.423 1.423 1.428 1.415 1.449 20,327,328 1.4300 -1.73%
1994-09-29 0 17.30 17.25 17.35 17.25 17.60 1,644,000 28,678,950 17.445 1.449 1.444 1.453 1.444 1.474 19,634,057 1.4607 -0.57%
1994-09-28 0 17.40 17.40 17.45 17.10 17.55 1,522,000 26,352,100 17.314 1.457 1.457 1.461 1.432 1.469 18,177,028 1.4497 2.65%
1994-09-27 0 16.95 16.90 16.95 16.80 17.00 1,155,000 19,557,800 16.933 1.419 1.415 1.419 1.407 1.423 13,794,000 1.4178 0.30%
1994-09-26 0 16.90 16.90 16.95 16.90 17.30 2,457,220 41,798,318 17.010 1.415 1.415 1.419 1.415 1.449 29,346,227 1.4243 -0.59%
1994-09-23 0 17.00 16.95 17.00 16.85 17.25 1,730,000 29,530,850 17.070 1.423 1.419 1.423 1.411 1.444 20,661,143 1.4293 -1.16%
1994-09-22 0 17.20 17.15 17.20 17.05 17.40 2,697,000 46,291,600 17.164 1.440 1.436 1.440 1.428 1.457 32,209,885 1.4372 -1.99%
1994-09-20 0 17.55 17.45 17.60 17.40 17.75 1,247,000 21,924,050 17.581 1.469 1.461 1.474 1.457 1.486 14,892,743 1.4721 0.29%
1994-09-19 0 17.50 17.50 17.55 17.50 17.75 1,332,200 23,507,000 17.645 1.465 1.465 1.469 1.465 1.486 15,910,274 1.4775 -1.41%
1994-09-16 0 17.75 17.80 17.85 17.55 17.85 1,079,000 19,095,550 17.697 1.486 1.490 1.495 1.469 1.495 12,886,343 1.4818 1.72%
1994-09-15 0 17.45 17.40 17.50 17.35 17.60 1,040,000 18,146,000 17.448 1.461 1.457 1.465 1.453 1.474 12,420,571 1.4610 -0.20%
1994-09-14 0 17.75 17.75 17.80 17.70 18.05 2,159,000 38,575,700 17.867 1.464 1.464 1.468 1.460 1.489 26,175,416 1.4737 0.00%
1994-09-13 0 17.75 17.70 17.80 17.60 17.80 1,682,000 29,761,400 17.694 1.464 1.460 1.468 1.452 1.468 20,392,334 1.4594 0.28%
1994-09-12 0 17.70 17.65 17.70 17.55 17.80 2,920,000 51,528,200 17.647 1.460 1.456 1.460 1.448 1.468 35,401,674 1.4555 -2.48%
1994-09-09 0 18.15 18.15 18.25 18.15 18.60 2,604,720 47,884,982 18.384 1.497 1.497 1.505 1.497 1.534 31,579,263 1.5163 -1.09%
1994-09-08 0 18.35 18.35 18.40 18.20 18.45 2,940,000 53,805,450 18.301 1.514 1.514 1.518 1.501 1.522 35,644,152 1.5095 0.00%
1994-09-07 0 18.35 18.30 18.35 18.20 18.45 4,695,200 86,214,910 18.362 1.514 1.509 1.514 1.501 1.522 56,923,953 1.5146 0.82%
1994-09-06 0 18.20 18.20 18.30 17.85 18.20 2,155,000 38,822,350 18.015 1.501 1.501 1.509 1.472 1.501 26,126,921 1.4859 0.55%
1994-09-05 0 18.10 18.10 18.15 18.05 18.40 3,503,600 63,846,830 18.223 1.493 1.493 1.497 1.489 1.518 42,477,160 1.5031 0.84%
1994-09-02 0 17.95 17.95 18.00 17.60 18.00 2,502,400 44,762,350 17.888 1.481 1.481 1.485 1.452 1.485 30,338,750 1.4754 1.99%
1994-09-01 0 17.60 17.60 17.75 17.55 18.05 3,946,000 70,142,300 17.776 1.452 1.452 1.464 1.448 1.489 47,840,756 1.4662 -0.56%
1994-08-31 0 17.70 17.70 17.75 17.50 17.80 3,952,990 69,766,428 17.649 1.460 1.460 1.464 1.443 1.468 47,925,502 1.4557 1.72%
1994-08-30 0 17.40 17.40 17.45 17.05 17.45 2,294,200 39,738,430 17.321 1.435 1.435 1.439 1.406 1.439 27,814,562 1.4287 3.26%
1994-08-26 0 16.85 16.80 16.85 16.70 16.95 873,000 14,697,350 16.835 1.390 1.386 1.390 1.377 1.398 10,584,131 1.3886 0.60%
1994-08-25 0 16.75 16.75 16.80 16.70 17.10 1,925,000 32,506,650 16.887 1.382 1.382 1.386 1.377 1.410 23,338,433 1.3928 0.60%
1994-08-24 0 16.65 16.60 16.70 16.40 16.85 2,862,000 47,577,600 16.624 1.373 1.369 1.377 1.353 1.390 34,698,490 1.3712 0.00%
1994-08-23 0 16.65 16.60 16.65 16.60 17.30 1,500,000 25,353,450 16.902 1.373 1.369 1.373 1.369 1.427 18,185,792 1.3941 -3.48%
1994-08-22 0 17.25 17.25 17.30 17.15 17.30 1,107,000 19,086,350 17.242 1.423 1.423 1.427 1.415 1.427 13,421,114 1.4221 -0.29%
1994-08-19 0 17.30 17.30 17.35 17.15 17.50 2,778,249 47,996,071 17.276 1.427 1.427 1.431 1.415 1.443 33,683,105 1.4249 -0.86%
1994-08-18 0 17.45 17.40 17.50 17.45 17.75 1,582,000 27,796,700 17.571 1.439 1.435 1.443 1.439 1.464 19,179,948 1.4493 -0.85%
1994-08-17 0 17.60 17.60 17.65 17.25 17.75 2,919,951 51,537,771 17.650 1.452 1.452 1.456 1.423 1.464 35,401,080 1.4558 1.44%
1994-08-16 0 17.35 17.35 17.40 17.25 17.45 1,178,000 20,453,800 17.363 1.431 1.431 1.435 1.423 1.439 14,281,908 1.4321 -1.14%
1994-08-15 0 17.55 17.50 17.55 17.50 17.70 1,130,000 19,862,650 17.578 1.448 1.443 1.448 1.443 1.460 13,699,963 1.4498 -0.57%
1994-08-12 0 17.65 17.60 17.65 17.40 17.70 1,127,960 19,774,728 17.531 1.456 1.452 1.456 1.435 1.460 13,675,230 1.4460 0.00%
1994-08-11 0 17.65 17.60 17.65 17.50 17.75 1,080,200 19,050,090 17.636 1.456 1.452 1.456 1.443 1.464 13,096,195 1.4546 -0.56%
1994-08-10 0 17.75 17.70 17.80 17.30 17.90 3,600,000 63,332,400 17.592 1.464 1.460 1.468 1.427 1.476 43,645,900 1.4511 2.90%
1994-08-09 0 17.25 17.20 17.25 17.00 17.50 2,485,000 42,679,850 17.175 1.423 1.419 1.423 1.402 1.443 30,127,795 1.4166 -1.43%
1994-08-08 0 17.50 17.45 17.50 17.45 17.85 915,000 16,098,000 17.593 1.443 1.439 1.443 1.439 1.472 11,093,333 1.4511 -1.13%
1994-08-05 0 17.70 17.65 17.70 17.60 18.20 3,130,000 55,585,200 17.759 1.460 1.456 1.460 1.452 1.501 37,947,685 1.4648 -1.67%
1994-08-04 0 18.00 18.00 18.05 17.60 18.15 3,603,500 64,611,525 17.930 1.485 1.485 1.489 1.452 1.497 43,688,333 1.4789 0.00%
1994-08-03 0 18.00 17.95 18.00 17.95 18.50 4,865,725 88,320,233 18.152 1.485 1.481 1.485 1.481 1.526 58,991,374 1.4972 -1.10%
1994-08-02 0 18.20 18.15 18.20 17.65 18.45 12,103,000 217,514,350 17.972 1.501 1.497 1.501 1.456 1.522 146,735,091 1.4824 3.41%
1994-08-01 0 17.60 17.55 17.60 17.20 17.70 8,522,176 148,461,027 17.421 1.452 1.448 1.452 1.419 1.460 103,321,678 1.4369 2.03%
1994-07-29 0 17.25 17.25 17.30 17.15 17.40 5,034,000 86,935,400 17.270 1.423 1.423 1.427 1.415 1.435 61,031,517 1.4244 1.17%
1994-07-28 0 17.05 17.05 17.10 16.70 17.35 6,908,000 117,332,200 16.985 1.406 1.406 1.410 1.377 1.431 83,751,633 1.4010 1.79%
1994-07-27 0 16.75 16.75 16.80 16.35 16.85 3,345,000 55,602,800 16.623 1.382 1.382 1.386 1.349 1.390 40,554,315 1.3711 2.76%
1994-07-26 0 16.30 16.30 16.35 16.10 16.60 1,906,000 31,046,050 16.289 1.344 1.344 1.349 1.328 1.369 23,108,079 1.3435 0.93%
1994-07-25 0 16.15 16.15 16.20 16.00 16.25 2,817,000 45,550,650 16.170 1.332 1.332 1.336 1.320 1.340 34,152,917 1.3337 0.31%
1994-07-22 0 16.10 16.05 16.10 16.05 16.40 2,398,000 38,758,700 16.163 1.328 1.324 1.328 1.324 1.353 29,073,019 1.3332 -0.62%
1994-07-21 0 16.20 16.15 16.20 16.05 16.45 3,330,000 53,888,000 16.183 1.336 1.332 1.336 1.324 1.357 40,372,457 1.3348 -2.41%
1994-07-20 0 16.60 16.55 16.60 16.45 17.00 1,655,400 27,749,160 16.763 1.369 1.365 1.369 1.357 1.402 20,069,840 1.3826 0.91%
1994-07-19 0 16.45 16.35 16.40 16.40 16.80 1,649,000 27,297,700 16.554 1.357 1.349 1.353 1.353 1.386 19,992,247 1.3654 -2.08%
1994-07-18 0 16.80 16.80 16.85 16.70 17.10 1,595,000 26,888,450 16.858 1.386 1.386 1.390 1.377 1.410 19,337,558 1.3905 0.90%
1994-07-15 0 16.65 16.65 16.70 16.40 16.70 2,312,000 38,284,600 16.559 1.373 1.373 1.377 1.353 1.377 28,030,367 1.3658 4.06%
1994-07-14 0 16.00 16.00 16.05 16.00 16.65 1,943,100 31,652,000 16.289 1.320 1.320 1.324 1.320 1.373 23,557,875 1.3436 -1.84%
1994-07-13 0 16.30 16.30 16.40 16.00 16.40 1,697,000 27,474,900 16.190 1.344 1.344 1.353 1.320 1.353 20,574,192 1.3354 2.52%
1994-07-12 0 15.90 15.85 15.90 15.25 15.95 721,000 11,300,250 15.673 1.311 1.307 1.311 1.258 1.316 8,741,304 1.2927 3.92%
1994-07-11 0 15.30 15.25 15.35 15.20 15.60 438,048 6,744,420 15.397 1.262 1.258 1.266 1.254 1.287 5,310,833 1.2699 -0.65%
1994-07-08 0 15.40 15.40 15.45 15.30 15.50 1,136,000 17,462,000 15.371 1.270 1.270 1.274 1.262 1.278 13,772,706 1.2679 -1.28%
1994-07-07 0 15.60 15.55 15.60 14.75 15.65 2,876,000 43,362,150 15.077 1.287 1.283 1.287 1.217 1.291 34,868,225 1.2436 1.63%
1994-07-06 0 15.35 15.35 15.50 15.30 15.90 1,954,000 30,432,200 15.574 1.266 1.266 1.278 1.262 1.311 23,690,025 1.2846 -4.06%
1994-07-05 0 16.00 15.95 16.00 15.95 16.10 524,000 8,396,400 16.024 1.320 1.316 1.320 1.316 1.328 6,352,903 1.3217 -0.93%
1994-07-04 0 16.15 16.10 16.15 15.85 16.20 1,399,000 22,398,050 16.010 1.332 1.328 1.332 1.307 1.336 16,961,282 1.3205 -0.31%
1994-07-01 0 16.20 16.15 16.20 15.85 16.60 1,543,000 24,805,400 16.076 1.336 1.332 1.336 1.307 1.369 18,707,118 1.3260 -2.41%
1994-06-30 0 16.60 16.50 16.70 16.40 16.80 1,483,150 24,623,730 16.602 1.369 1.361 1.377 1.353 1.386 17,981,505 1.3694 0.61%
1994-06-29 0 16.50 16.30 16.50 15.70 16.50 3,443,272 55,131,652 16.011 1.361 1.344 1.361 1.295 1.361 41,745,751 1.3207 0.61%
1994-06-28 0 16.40 16.30 16.40 16.30 16.50 1,144,600 18,762,840 16.392 1.353 1.344 1.353 1.344 1.361 13,876,971 1.3521 1.86%
1994-06-27 0 16.10 16.00 16.20 16.00 16.40 2,604,000 42,254,000 16.227 1.328 1.320 1.336 1.320 1.353 31,570,534 1.3384 -3.59%
1994-06-24 0 16.70 16.60 16.70 16.60 17.10 1,316,000 22,208,000 16.875 1.377 1.369 1.377 1.369 1.410 15,955,001 1.3919 -1.18%
1994-06-23 0 16.90 16.90 17.00 16.80 17.20 2,894,000 49,292,200 17.033 1.394 1.394 1.402 1.386 1.419 35,086,454 1.4049 1.20%
1994-06-22 0 16.70 16.60 16.70 16.40 16.80 1,969,680 32,830,852 16.668 1.377 1.369 1.377 1.353 1.386 23,880,127 1.3748 0.60%
1994-06-21 0 16.60 16.50 16.70 16.40 16.70 1,520,000 25,104,900 16.516 1.369 1.361 1.377 1.353 1.377 18,428,269 1.3623 -0.60%
1994-06-20 0 16.70 16.70 16.80 16.60 16.80 1,554,000 25,928,300 16.685 1.377 1.377 1.386 1.369 1.386 18,840,480 1.3762 -0.60%
1994-06-17 0 16.80 16.70 16.80 16.40 16.90 3,856,160 63,892,744 16.569 1.386 1.377 1.386 1.353 1.394 46,751,548 1.3666 1.20%
1994-06-16 0 16.60 16.50 16.60 16.40 17.10 2,307,000 38,543,000 16.707 1.369 1.361 1.369 1.353 1.410 27,969,748 1.3780 -2.92%
1994-06-15 0 17.10 17.00 17.10 17.00 17.20 1,853,000 31,688,500 17.101 1.410 1.402 1.410 1.402 1.419 22,465,515 1.4105 -0.58%
1994-06-10 0 17.20 17.20 17.30 16.70 17.50 4,128,400 70,606,400 17.103 1.419 1.419 1.427 1.377 1.443 50,052,148 1.4107 -2.27%
1994-06-09 0 17.60 17.50 17.60 17.50 17.80 2,989,000 52,710,100 17.635 1.452 1.443 1.452 1.443 1.468 36,238,221 1.4545 -2.22%
1994-06-08 0 18.00 17.90 18.00 17.80 18.20 2,336,000 41,982,700 17.972 1.485 1.476 1.485 1.468 1.501 28,321,340 1.4824 -1.10%
1994-06-07 0 18.20 18.20 18.40 18.00 18.70 587,000 10,752,000 18.317 1.501 1.501 1.518 1.485 1.542 7,116,706 1.5108 -1.62%
1994-06-06 0 18.50 18.40 18.50 18.20 18.50 764,000 14,063,200 18.407 1.526 1.518 1.526 1.501 1.526 9,262,630 1.5183 2.21%
1994-06-03 0 18.10 18.00 18.10 17.80 18.40 1,082,400 19,646,040 18.150 1.493 1.485 1.493 1.468 1.518 13,122,867 1.4971 -0.55%
1994-06-02 0 18.20 18.00 18.20 18.00 18.60 1,729,400 31,574,700 18.258 1.501 1.485 1.501 1.485 1.534 20,967,005 1.5059 -3.70%
1994-06-01 0 18.90 18.70 18.90 18.70 19.10 2,573,500 48,656,550 18.907 1.559 1.542 1.559 1.542 1.575 31,200,757 1.5595 -0.53%
1994-05-31 0 19.00 18.90 19.00 18.60 19.00 1,366,000 25,713,200 18.824 1.567 1.559 1.567 1.534 1.567 16,561,194 1.5526 1.06%
1994-05-30 0 18.80 18.70 18.80 18.60 19.00 2,079,000 39,113,400 18.814 1.551 1.542 1.551 1.534 1.567 25,205,507 1.5518 1.08%
1994-05-27 0 18.60 18.70 18.80 18.20 18.80 3,606,500 66,685,950 18.490 1.534 1.542 1.551 1.501 1.551 43,724,705 1.5251 1.64%
1994-05-26 0 18.30 18.20 18.30 18.20 18.80 2,999,000 55,732,600 18.584 1.509 1.501 1.509 1.501 1.551 36,359,459 1.5328 -2.14%
1994-05-25 0 18.70 18.60 18.70 18.60 19.00 2,116,000 39,837,000 18.827 1.542 1.534 1.542 1.534 1.567 25,654,090 1.5529 -0.53%
1994-05-24 0 18.80 18.60 18.80 18.60 18.90 1,730,000 32,424,100 18.742 1.551 1.534 1.551 1.534 1.559 20,974,280 1.5459 -1.57%
1994-05-23 0 19.10 19.00 19.10 18.90 19.60 1,510,000 29,054,400 19.241 1.575 1.567 1.575 1.559 1.617 18,307,030 1.5871 -0.52%
1994-05-20 0 19.20 19.10 19.20 19.00 19.40 6,080,000 117,060,200 19.253 1.584 1.575 1.584 1.567 1.600 73,713,076 1.5881 1.05%
1994-05-19 0 19.00 18.90 19.00 18.90 19.30 2,664,000 50,682,500 19.025 1.567 1.559 1.567 1.559 1.592 32,297,966 1.5692 -1.55%
1994-05-18 0 19.30 19.20 19.30 18.70 19.30 4,751,200 89,965,400 18.935 1.592 1.584 1.592 1.542 1.592 57,602,889 1.5618 4.32%
1994-05-17 0 18.50 18.30 18.60 18.30 18.80 3,123,000 57,919,900 18.546 1.526 1.509 1.534 1.509 1.551 37,862,818 1.5297 -1.60%
1994-05-16 0 18.80 18.60 18.70 18.50 18.90 3,532,600 66,129,880 18.720 1.551 1.534 1.542 1.526 1.559 42,828,752 1.5441 0.53%
1994-05-13 0 18.70 18.40 18.70 17.90 18.80 3,894,800 70,931,780 18.212 1.542 1.518 1.542 1.476 1.551 47,220,014 1.5022 5.06%
1994-05-12 0 17.80 17.70 17.80 17.40 17.90 2,548,600 45,025,240 17.667 1.468 1.460 1.468 1.435 1.476 30,898,872 1.4572 0.56%
1994-05-11 0 17.70 17.60 17.70 17.00 17.70 4,967,000 86,509,100 17.417 1.460 1.452 1.460 1.402 1.460 60,219,218 1.4366 4.73%
1994-05-10 0 16.90 16.90 17.00 16.00 17.00 1,189,400 19,908,920 16.739 1.394 1.394 1.402 1.320 1.402 14,420,120 1.3806 1.81%
1994-05-09 0 16.60 16.50 16.60 16.30 16.90 1,841,500 30,484,750 16.554 1.369 1.361 1.369 1.344 1.394 22,326,090 1.3654 -3.49%
1994-05-06 0 17.20 17.10 17.20 16.90 17.40 2,126,000 36,375,500 17.110 1.419 1.410 1.419 1.394 1.435 25,775,329 1.4113 2.99%
1994-05-05 0 16.70 16.60 16.80 16.10 16.80 2,152,000 35,449,500 16.473 1.377 1.369 1.386 1.328 1.386 26,090,549 1.3587 1.83%
1994-05-04 0 16.40 16.30 16.50 16.20 17.00 2,719,000 45,262,500 16.647 1.353 1.344 1.361 1.336 1.402 32,964,778 1.3731 -4.09%
1994-05-03 0 17.10 16.90 17.10 16.60 17.70 3,473,000 59,031,000 16.997 1.410 1.394 1.410 1.369 1.460 42,106,170 1.4020 -3.39%
1994-05-02 0 17.70 17.70 17.80 17.60 18.00 1,494,000 26,551,200 17.772 1.460 1.460 1.468 1.452 1.485 18,113,048 1.4659 -0.56%
1994-04-29 0 17.80 17.70 17.90 17.70 18.30 2,704,340 48,553,918 17.954 1.468 1.460 1.476 1.460 1.509 32,787,043 1.4809 -3.26%
1994-04-28 0 18.40 18.30 18.40 18.10 18.40 1,863,000 34,230,200 18.374 1.518 1.509 1.518 1.493 1.518 22,586,753 1.5155 0.00%
1994-04-27 0 18.40 18.30 18.40 18.30 18.70 4,435,000 82,070,500 18.505 1.518 1.509 1.518 1.509 1.542 53,769,324 1.5263 -1.60%
1994-04-26 0 18.70 18.60 18.70 18.50 18.80 2,413,000 44,918,500 18.615 1.542 1.534 1.542 1.526 1.551 29,254,877 1.5354 1.63%
1994-04-25 0 18.40 18.30 18.50 18.20 18.60 1,219,600 22,432,080 18.393 1.518 1.509 1.526 1.501 1.534 14,786,261 1.5171 0.00%
1994-04-22 0 18.40 18.20 18.40 18.10 18.60 2,906,000 53,515,600 18.416 1.518 1.501 1.518 1.493 1.534 35,231,940 1.5190 3.37%
1994-04-21 0 17.80 17.70 17.90 17.40 18.00 2,641,500 46,727,450 17.690 1.468 1.460 1.476 1.435 1.485 32,025,179 1.4591 -3.26%
1994-04-20 0 18.40 18.30 18.40 18.30 18.60 1,858,000 34,138,500 18.374 1.518 1.509 1.518 1.509 1.534 22,526,134 1.5155 -1.08%
1994-04-19 0 18.60 18.40 18.60 18.20 18.60 2,775,000 51,134,500 18.427 1.534 1.518 1.534 1.501 1.534 33,643,715 1.5199 -1.59%
1994-04-18 0 18.90 18.70 19.00 18.50 19.00 1,038,660 19,443,496 18.720 1.559 1.542 1.567 1.526 1.567 12,592,570 1.5440 0.53%
1994-04-15 0 18.80 18.70 18.80 18.60 18.90 1,558,860 29,229,724 18.751 1.551 1.542 1.551 1.534 1.559 18,899,402 1.5466 0.00%
1994-04-14 0 18.80 18.70 18.80 18.70 18.90 1,486,000 27,927,000 18.793 1.551 1.542 1.551 1.542 1.559 18,016,058 1.5501 -0.53%
1994-04-13 0 18.90 18.80 18.90 18.70 19.40 2,649,000 50,217,300 18.957 1.559 1.551 1.559 1.542 1.600 32,116,108 1.5636 0.53%
1994-04-12 0 18.80 18.70 18.80 18.30 18.90 4,636,000 86,395,900 18.636 1.551 1.542 1.551 1.509 1.559 56,206,220 1.5371 3.30%
1994-04-11 0 18.20 18.10 18.30 17.50 18.30 1,466,080 26,187,600 17.862 1.501 1.493 1.509 1.443 1.509 17,774,550 1.4733 3.41%
1994-04-08 0 17.60 17.40 17.70 17.40 17.90 2,241,000 39,421,400 17.591 1.452 1.435 1.460 1.435 1.476 27,169,573 1.4509 -0.56%
1994-04-07 0 17.70 17.50 17.70 17.10 17.80 1,696,000 29,683,600 17.502 1.460 1.443 1.460 1.410 1.468 20,562,068 1.4436 2.91%
1994-04-06 0 17.20 17.10 17.20 16.70 17.50 2,328,800 40,329,980 17.318 1.419 1.410 1.419 1.377 1.443 28,234,048 1.4284 5.52%
1994-03-31 0 16.30 16.20 16.30 15.90 17.10 2,953,600 48,767,800 16.511 1.344 1.336 1.344 1.311 1.410 35,809,036 1.3619 -5.78%
1994-03-30 0 17.30 17.20 17.40 17.20 17.70 3,409,000 59,431,100 17.434 1.427 1.419 1.435 1.419 1.460 41,330,243 1.4380 -3.35%
1994-03-29 0 17.90 17.90 18.00 17.40 18.00 2,816,792 49,760,702 17.666 1.476 1.476 1.485 1.435 1.485 34,150,395 1.4571 2.29%
1994-03-28 0 17.50 17.30 17.50 17.40 18.20 3,396,000 59,882,400 17.633 1.443 1.427 1.443 1.435 1.501 41,172,632 1.4544 -2.23%
1994-03-25 0 17.90 17.80 18.00 17.60 18.10 3,127,200 55,880,000 17.869 1.476 1.468 1.485 1.452 1.493 37,913,738 1.4739 -0.56%
1994-03-24 0 18.00 17.90 18.00 17.30 18.30 4,566,000 81,621,700 17.876 1.485 1.476 1.485 1.427 1.509 55,357,550 1.4744 3.45%
1994-03-23 0 17.40 17.30 17.50 16.20 17.50 4,605,000 77,338,700 16.795 1.435 1.427 1.443 1.336 1.443 55,830,380 1.3852 8.75%
1994-03-22 0 16.00 15.90 16.10 14.90 16.20 6,376,000 101,154,300 15.865 1.320 1.311 1.328 1.229 1.336 77,301,738 1.3086 2.56%
1994-03-21 0 15.60 15.50 15.60 15.40 16.50 6,190,000 96,877,800 15.651 1.287 1.278 1.287 1.270 1.361 75,046,700 1.2909 -6.59%
1994-03-18 0 16.70 16.70 16.90 16.50 17.60 2,857,848 48,408,208 16.939 1.377 1.377 1.394 1.361 1.452 34,648,152 1.3971 -5.11%
1994-03-17 0 17.60 17.50 17.60 17.40 18.20 2,414,000 43,025,100 17.823 1.452 1.443 1.452 1.435 1.501 29,267,001 1.4701 -3.83%
1994-03-16 0 18.30 18.30 18.40 18.10 18.50 2,465,000 45,044,700 18.274 1.509 1.509 1.518 1.493 1.526 29,885,318 1.5073 -0.54%
1994-03-15 0 18.40 18.30 18.40 18.20 18.80 3,015,000 55,429,100 18.384 1.518 1.509 1.518 1.501 1.551 36,553,441 1.5164 -1.08%
1994-03-14 0 18.60 18.60 18.70 17.80 18.70 2,155,200 39,394,840 18.279 1.534 1.534 1.542 1.468 1.542 26,129,345 1.5077 0.54%
1994-03-11 0 18.50 18.30 18.60 18.10 18.60 3,585,600 65,755,220 18.339 1.526 1.509 1.534 1.493 1.534 43,471,316 1.5126 -2.63%
1994-03-10 0 19.00 18.90 19.00 18.70 19.50 2,379,021 45,021,893 18.925 1.567 1.559 1.567 1.542 1.608 28,842,920 1.5609 -1.04%
1994-03-09 0 19.20 19.00 19.40 18.70 19.40 1,827,021 34,769,491 19.031 1.584 1.567 1.600 1.542 1.600 22,150,549 1.5697 -1.54%
1994-03-08 0 19.50 19.50 19.60 19.00 19.60 2,714,000 52,465,300 19.331 1.608 1.608 1.617 1.567 1.617 32,904,159 1.5945 3.17%
1994-03-07 0 18.90 18.80 18.90 18.70 18.90 1,752,000 32,948,500 18.806 1.559 1.551 1.559 1.542 1.559 21,241,005 1.5512 1.61%
1994-03-04 0 18.60 18.50 18.60 18.20 18.60 1,854,000 34,239,200 18.468 1.534 1.526 1.534 1.501 1.534 22,477,638 1.5233 1.09%
1994-03-03 0 18.40 18.30 18.40 17.90 18.70 1,351,000 24,791,500 18.350 1.518 1.509 1.518 1.476 1.542 16,379,336 1.5136 -0.54%
1994-03-02 0 18.50 18.40 18.60 18.00 18.60 2,466,000 45,314,000 18.376 1.526 1.518 1.534 1.485 1.534 29,897,441 1.5156 -1.60%
1994-03-01 0 18.80 18.70 18.90 18.40 19.10 1,411,000 26,623,900 18.869 1.551 1.542 1.559 1.518 1.575 17,106,768 1.5563 -1.05%
1994-02-28 0 19.00 18.90 19.00 18.60 19.40 1,843,000 34,904,500 18.939 1.567 1.559 1.567 1.534 1.600 22,344,276 1.5621 2.70%
1994-02-25 0 18.50 18.40 18.50 17.80 18.80 2,700,200 48,979,100 18.139 1.526 1.518 1.526 1.468 1.551 32,736,850 1.4961 0.00%
1994-02-24 0 18.50 18.30 18.80 18.30 19.40 2,157,000 40,659,900 18.850 1.526 1.509 1.551 1.509 1.600 26,151,168 1.5548 -5.61%
1994-02-23 0 19.60 19.50 19.70 18.90 19.70 2,100,000 40,632,300 19.349 1.617 1.608 1.625 1.559 1.625 25,460,108 1.5959 3.70%
1994-02-22 0 18.90 18.80 18.90 18.10 19.00 1,765,000 32,700,100 18.527 1.559 1.551 1.559 1.493 1.567 21,398,615 1.5281 2.72%
1994-02-21 0 18.40 18.20 18.40 18.20 19.00 1,291,200 24,041,060 18.619 1.518 1.501 1.518 1.501 1.567 15,654,329 1.5357 -4.66%
1994-02-18 0 19.30 19.20 19.40 19.10 19.70 1,546,000 29,887,400 19.332 1.592 1.584 1.600 1.575 1.625 18,743,489 1.5945 -1.53%
1994-02-17 0 19.60 19.50 19.70 18.90 20.00 2,144,000 41,610,700 19.408 1.617 1.608 1.625 1.559 1.650 25,993,558 1.6008 3.16%
1994-02-16 0 19.00 19.20 19.50 18.90 20.10 2,130,000 41,723,800 19.589 1.567 1.584 1.608 1.559 1.658 25,823,824 1.6157 -4.04%
1994-02-15 0 19.80 19.70 19.90 19.30 20.10 3,458,000 68,498,300 19.809 1.633 1.625 1.641 1.592 1.658 41,924,312 1.6339 -1.98%
1994-02-14 0 20.20 20.00 20.20 20.00 20.50 2,650,600 53,430,500 20.158 1.666 1.650 1.666 1.650 1.691 32,135,506 1.6627 -2.42%
1994-02-09 0 20.70 20.60 20.70 20.60 20.90 1,476,000 30,538,100 20.690 1.707 1.699 1.707 1.699 1.724 17,894,819 1.7065 0.98%
1994-02-08 0 20.50 20.40 20.60 20.10 20.80 5,653,500 115,371,000 20.407 1.691 1.683 1.699 1.658 1.716 68,542,249 1.6832 -0.49%
1994-02-07 0 20.60 20.50 20.90 20.10 22.10 4,259,000 88,758,500 20.840 1.699 1.691 1.724 1.658 1.823 51,635,524 1.7189 -8.44%
1994-02-04 0 22.50 22.30 22.50 21.90 22.50 4,176,000 93,030,400 22.277 1.856 1.839 1.856 1.806 1.856 50,629,244 1.8375 1.81%
1994-02-03 0 22.10 22.30 22.40 21.90 22.50 5,287,800 117,193,280 22.163 1.823 1.839 1.848 1.806 1.856 64,108,553 1.8280 -0.45%
1994-02-02 0 22.20 22.10 22.20 21.90 22.70 7,644,000 170,696,200 22.331 1.831 1.823 1.831 1.806 1.872 92,674,794 1.8419 1.37%
1994-02-01 0 21.90 21.80 21.90 21.70 22.10 5,899,000 128,890,600 21.850 1.806 1.798 1.806 1.790 1.823 71,518,657 1.8022 1.39%
1994-01-31 0 21.60 21.60 21.80 21.60 22.30 5,466,400 118,901,340 21.751 1.782 1.782 1.798 1.782 1.839 66,273,874 1.7941 -3.57%
1994-01-28 0 22.40 22.30 22.40 22.00 22.50 4,456,600 99,088,140 22.234 1.848 1.839 1.848 1.815 1.856 54,031,199 1.8339 1.82%
1994-01-27 0 22.00 21.90 22.00 21.50 22.00 1,632,000 35,657,500 21.849 1.815 1.806 1.815 1.773 1.815 19,786,141 1.8021 1.85%
1994-01-26 0 21.60 21.50 21.70 21.00 21.60 1,921,000 41,120,600 21.406 1.782 1.773 1.790 1.732 1.782 23,289,937 1.7656 -2.70%
1994-01-25 0 22.20 22.10 22.30 22.00 22.40 2,618,280 57,965,381 22.139 1.831 1.823 1.839 1.815 1.848 31,743,663 1.8260 -0.89%
1994-01-24 0 22.40 22.30 22.50 22.00 22.50 3,263,699 72,591,338 22.242 1.848 1.839 1.856 1.815 1.856 39,568,633 1.8346 3.23%
1994-01-21 0 21.70 21.70 21.80 21.00 21.80 3,176,720 67,851,664 21.359 1.790 1.790 1.798 1.732 1.798 38,514,112 1.7617 1.40%
1994-01-20 0 21.40 21.30 21.50 21.00 21.60 4,797,000 102,540,060 21.376 1.765 1.757 1.773 1.732 1.782 58,158,162 1.7631 0.92%
1994-01-19 0 21.30 21.20 21.40 20.60 21.30 2,990,851 62,494,275 20.895 1.749 1.741 1.757 1.692 1.749 36,423,113 1.7158 2.40%
1994-01-18 0 20.80 20.60 20.90 20.30 20.80 3,716,000 76,799,500 20.667 1.708 1.692 1.716 1.667 1.708 45,254,105 1.6971 2.46%
1994-01-17 0 20.30 20.20 20.60 19.80 20.50 2,597,000 52,376,400 20.168 1.667 1.659 1.692 1.626 1.683 31,626,725 1.6561 0.50%
1994-01-14 0 20.20 20.00 20.20 19.50 20.40 4,434,000 88,569,800 19.975 1.659 1.642 1.659 1.601 1.675 53,998,036 1.6402 5.76%
1994-01-13 0 19.10 19.00 19.30 18.60 20.10 5,579,200 107,824,400 19.326 1.568 1.560 1.585 1.527 1.650 67,944,485 1.5869 -4.50%
1994-01-12 0 20.00 20.00 20.10 19.40 20.30 5,271,000 104,338,700 19.795 1.642 1.642 1.650 1.593 1.667 64,191,171 1.6254 -3.38%
1994-01-11 0 20.70 20.60 20.70 20.60 21.30 3,620,000 75,566,900 20.875 1.700 1.692 1.700 1.692 1.749 44,085,000 1.7141 -1.90%
1994-01-10 0 21.10 21.10 21.20 20.80 21.20 4,089,300 85,819,180 20.986 1.733 1.733 1.741 1.708 1.741 49,800,219 1.7233 2.43%
1994-01-07 0 20.60 20.40 20.60 19.70 20.70 7,556,080 152,551,560 20.189 1.692 1.675 1.692 1.618 1.700 92,019,279 1.6578 -0.96%
1994-01-06 0 20.80 - 20.80 20.60 22.60 5,724,000 124,007,750 21.665 1.708 - 1.708 1.692 1.856 69,707,885 1.7790 -7.96%
1994-01-05 0 22.60 22.50 22.60 22.50 23.20 3,680,600 83,893,800 22.794 1.856 1.848 1.856 1.848 1.905 44,822,998 1.8717 -2.59%
1994-01-04 0 23.20 23.20 23.30 22.90 23.50 4,908,000 113,891,200 23.205 1.905 1.905 1.913 1.880 1.930 59,770,492 1.9055 1.75%
1994-01-03 0 22.80 22.70 22.80 21.70 22.90 1,464,736 32,479,113 22.174 1.872 1.864 1.872 1.782 1.880 17,837,814 1.8208

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