TIAN TECK LAND LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00266  1969-11-27    
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
2026-01-13 0 2.050 2.000 2.100 2.020 2.050 14,000 28,640 2.0457 2.050 2.000 2.100 2.020 2.050 14,000 2.0457 0.49%
2026-01-12 0 2.040 2.040 2.250 - - 0 0 - 2.040 2.040 2.250 - - 0 - 2.00%
2026-01-09 0 2.000 2.000 2.040 2.000 2.000 11,216 22,383 1.9956 2.000 2.000 2.040 2.000 2.000 11,216 1.9956 -1.48%
2026-01-08 0 2.030 2.000 2.250 - - 0 0 - 2.030 2.000 2.250 - - 0 - 0.00%
2026-01-07 0 2.030 2.020 2.200 - - 0 0 - 2.030 2.020 2.200 - - 0 - 0.00%
2026-01-06 0 2.030 2.030 2.100 2.030 2.030 30,000 60,900 2.0300 2.030 2.030 2.100 2.030 2.030 30,000 2.0300 -0.49%
2026-01-05 0 2.040 2.020 2.200 - - 0 0 - 2.040 2.020 2.200 - - 0 - 0.00%
2026-01-02 0 2.040 2.030 2.100 2.040 2.040 6,000 12,240 2.0400 2.040 2.030 2.100 2.040 2.040 6,000 2.0400 0.00%
2025-12-31 0 2.040 2.030 2.200 - - 0 0 - 2.040 2.030 2.200 - - 0 - 0.00%
2025-12-30 0 2.040 2.040 2.050 2.040 2.050 20,000 40,840 2.0420 2.040 2.040 2.050 2.040 2.050 20,000 2.0420 -0.49%
2025-12-29 0 2.050 2.020 2.050 2.050 2.050 50,000 102,500 2.0500 2.050 2.020 2.050 2.050 2.050 50,000 2.0500 -1.91%
2025-12-24 0 2.090 2.020 2.200 - - 0 0 - 2.090 2.020 2.200 - - 0 - 0.00%
2025-12-23 0 2.090 2.020 2.200 - - 0 0 - 2.090 2.020 2.200 - - 0 - 0.00%
2025-12-22 0 2.090 2.030 2.090 - - 0 0 - 2.090 2.030 2.090 - - 0 - 0.00%
2025-12-19 0 2.090 2.040 2.090 2.090 2.090 4,000 8,360 2.0900 2.090 2.040 2.090 2.090 2.090 4,000 2.0900 1.46%
2025-12-18 0 2.060 2.030 2.060 2.060 2.060 4,000 8,240 2.0600 2.060 2.030 2.060 2.060 2.060 4,000 2.0600 0.00%
2025-12-17 0 2.060 2.060 2.250 - - 0 0 - 2.060 2.060 2.250 - - 0 - 1.98%
2025-12-16 0 2.020 2.010 2.250 - - 0 0 - 2.020 2.010 2.250 - - 0 - 0.00%
2025-12-15 0 2.020 1.990 2.250 - - 0 0 - 2.020 1.990 2.250 - - 0 - 0.00%
2025-12-12 0 2.020 2.000 2.050 2.000 2.020 210,000 422,400 2.0114 2.020 2.000 2.050 2.000 2.020 210,000 2.0114 2.02%
2025-12-11 0 2.030 2.030 2.070 2.030 2.030 2,000 4,060 2.0300 1.980 1.980 2.019 1.980 1.980 2,051 1.9800 -0.49%
2025-12-10 0 2.040 2.040 2.250 - - 0 0 - 1.990 1.990 2.195 - - 0 - 0.00%
2025-12-09 0 2.040 2.030 2.070 - - 0 0 - 1.990 1.980 2.019 - - 0 - 0.00%
2025-12-08 0 2.040 2.030 2.250 - - 0 0 - 1.990 1.980 2.195 - - 0 - 0.00%
2025-12-05 0 2.040 2.040 2.080 2.040 2.040 30,000 61,200 2.0400 1.990 1.990 2.029 1.990 1.990 30,758 1.9898 -0.49%
2025-12-04 0 2.050 2.030 2.070 - - 0 0 - 2.000 1.980 2.019 - - 0 - 0.00%
2025-12-03 0 2.050 2.030 2.080 - - 0 0 - 2.000 1.980 2.029 - - 0 - 0.00%
2025-12-02 0 2.050 2.030 2.080 - - 0 0 - 2.000 1.980 2.029 - - 0 - 0.00%
2025-12-01 0 2.050 2.050 2.250 - - 0 0 - 2.000 2.000 2.195 - - 0 - 1.99%
2025-11-28 0 2.010 2.000 2.050 2.010 2.010 90,000 180,900 2.0100 1.960 1.951 2.000 1.960 1.960 92,273 1.9605 -0.50%
2025-11-27 0 2.020 2.030 2.040 - - 0 0 - 1.970 1.980 1.990 - - 0 - 0.50%
2025-11-26 0 2.010 2.010 2.050 2.010 2.010 40,000 80,400 2.0100 1.960 1.960 2.000 1.960 1.960 41,010 1.9605 0.00%
2025-11-25 0 2.010 2.010 2.050 - - 0 0 - 1.960 1.960 2.000 - - 0 - 0.50%
2025-11-24 0 2.000 2.000 2.050 2.000 2.000 4,000 8,000 2.0000 1.951 1.951 2.000 1.951 1.951 4,101 1.9507 -1.48%
2025-11-21 0 2.030 2.000 2.250 - - 0 0 - 1.980 1.951 2.195 - - 0 - 0.00%
2025-11-20 0 2.030 2.020 2.040 2.030 2.030 60,000 121,800 2.0300 1.980 1.970 1.990 1.980 1.980 61,515 1.9800 0.50%
2025-11-19 0 2.020 2.020 2.030 2.020 2.030 324,000 657,280 2.0286 1.970 1.970 1.980 1.970 1.980 332,182 1.9787 0.00%
2025-11-18 0 2.020 2.000 2.020 2.020 2.020 30,000 60,600 2.0200 1.970 1.951 1.970 1.970 1.970 30,758 1.9702 0.00%
2025-11-17 0 2.020 2.020 2.050 - - 0 0 - 1.970 1.970 2.000 - - 0 - 0.00%
2025-11-14 0 2.020 2.010 2.050 - - 0 0 - 1.970 1.960 2.000 - - 0 - 0.00%
2025-11-13 0 2.020 2.020 2.040 2.010 2.020 100,000 201,700 2.0170 1.970 1.970 1.990 1.960 1.970 102,525 1.9673 0.00%
2025-11-12 0 2.020 2.010 2.050 2.020 2.020 64,000 129,280 2.0200 1.970 1.960 2.000 1.970 1.970 65,616 1.9702 -0.49%
2025-11-11 0 2.030 2.010 2.040 - - 0 0 - 1.980 1.960 1.990 - - 0 - 0.00%
2025-11-10 0 2.030 2.030 2.070 2.030 2.030 30,000 60,900 2.0300 1.980 1.980 2.019 1.980 1.980 30,758 1.9800 0.00%
2025-11-07 0 2.030 2.000 2.040 - - 0 0 - 1.980 1.951 1.990 - - 0 - 0.00%
2025-11-06 0 2.030 2.000 2.240 2.020 2.030 52,000 105,540 2.0296 1.980 1.951 2.185 1.970 1.980 53,313 1.9796 1.50%
2025-11-05 0 2.000 1.990 2.000 - - 0 0 - 1.951 1.941 1.951 - - 0 - 0.00%
2025-11-04 0 2.000 2.000 2.050 2.000 2.000 30,000 60,000 2.0000 1.951 1.951 2.000 1.951 1.951 30,758 1.9507 -1.48%
2025-11-03 0 2.030 2.010 2.030 2.030 2.030 20,000 40,600 2.0300 1.980 1.960 1.980 1.980 1.980 20,505 1.9800 1.00%
2025-10-31 0 2.010 1.990 2.040 - - 0 0 - 1.960 1.941 1.990 - - 0 - 0.00%
2025-10-30 0 2.010 1.990 2.050 - - 0 0 - 1.960 1.941 2.000 - - 0 - 0.00%
2025-10-28 0 2.010 1.980 2.040 - - 0 0 - 1.960 1.931 1.990 - - 0 - 0.00%
2025-10-27 0 2.010 2.010 2.050 2.010 2.010 70,000 140,700 2.0100 1.960 1.960 2.000 1.960 1.960 71,768 1.9605 1.01%
2025-10-24 0 1.990 1.980 2.040 - - 0 0 - 1.941 1.931 1.990 - - 0 - 0.00%
2025-10-23 0 1.990 1.970 2.100 1.990 1.990 36,000 71,640 1.9900 1.941 1.921 2.048 1.941 1.941 36,909 1.9410 -0.50%
2025-10-22 0 2.000 1.990 2.000 1.990 2.000 170,000 339,940 1.9996 1.951 1.941 1.951 1.941 1.951 174,293 1.9504 -1.96%
2025-10-21 0 2.040 2.010 2.080 - - 0 0 - 1.990 1.960 2.029 - - 0 - 0.00%
2025-10-20 0 2.040 2.040 2.090 - - 0 0 - 1.990 1.990 2.039 - - 0 - 0.49%
2025-10-17 0 2.030 1.980 2.030 1.970 2.030 10,000 19,940 1.9940 1.980 1.931 1.980 1.921 1.980 10,253 1.9449 2.01%
2025-10-16 0 1.990 1.990 2.040 1.960 1.960 6,000 11,760 1.9600 1.941 1.941 1.990 1.912 1.912 6,152 1.9117 -0.50%
2025-10-15 0 2.000 2.000 2.060 - - 0 0 - 1.951 1.951 2.009 - - 0 - 0.00%
2025-10-14 0 2.000 2.000 2.070 1.970 1.970 6,160 12,127 1.9687 1.951 1.951 2.019 1.921 1.921 6,316 1.9202 -2.44%
2025-10-13 0 2.050 2.050 2.060 2.020 2.060 98,000 201,020 2.0512 2.000 2.000 2.009 1.970 2.009 100,475 2.0007 0.99%
2025-10-10 0 2.030 1.960 2.240 - - 0 0 - 1.980 1.912 2.185 - - 0 - 0.00%
2025-10-09 0 2.030 1.950 2.030 - - 10,000 20,000 2.0000 1.980 1.902 1.980 - - 10,253 1.9507 0.00%
2025-10-08 0 2.030 1.980 2.210 - - 0 0 - 1.980 1.931 2.156 - - 0 - 0.00%
2025-10-06 0 2.030 1.980 2.030 2.000 2.030 54,000 108,120 2.0022 1.980 1.931 1.980 1.951 1.980 55,364 1.9529 2.01%
2025-10-03 0 1.990 1.990 2.210 - - 0 0 - 1.941 1.941 2.156 - - 0 - 0.00%
2025-10-02 0 1.990 1.990 2.210 1.980 2.000 31,372 62,315 1.9863 1.941 1.941 2.156 1.931 1.951 32,164 1.9374 -1.00%
2025-09-30 0 2.010 1.990 2.240 - - 0 0 - 1.960 1.941 2.185 - - 0 - 0.00%
2025-09-29 0 2.010 2.000 2.230 2.010 2.010 50,000 100,500 2.0100 1.960 1.951 2.175 1.960 1.960 51,263 1.9605 -0.99%
2025-09-26 0 2.030 2.000 2.240 2.030 2.030 16,000 32,480 2.0300 1.980 1.951 2.185 1.980 1.980 16,404 1.9800 -0.98%
2025-09-25 0 2.050 2.020 2.050 - - 0 0 - 2.000 1.970 2.000 - - 0 - -0.97%
2025-09-24 0 2.070 2.010 2.100 - - 0 0 - 2.019 1.960 2.048 - - 0 - 0.00%
2025-09-23 0 2.070 2.000 2.240 2.050 2.070 24,000 49,600 2.0667 2.019 1.951 2.185 2.000 2.019 24,606 2.0158 -0.96%
2025-09-22 0 2.090 2.000 2.090 2.090 2.090 6,000 12,540 2.0900 2.039 1.951 2.039 2.039 2.039 6,152 2.0385 0.97%
2025-09-19 0 2.070 2.000 2.240 - - 0 0 - 2.019 1.951 2.185 - - 0 - 0.00%
2025-09-18 0 2.070 1.980 2.250 - - 0 0 - 2.019 1.931 2.195 - - 0 - 0.00%
2025-09-17 0 2.070 2.000 2.250 - - 8,000 17,200 2.1500 2.019 1.951 2.195 - - 8,202 2.0970 0.00%
2025-09-16 0 2.070 2.020 2.100 - - 0 0 - 2.019 1.970 2.048 - - 0 - -0.00%
2025-09-15 0 2.150 2.100 2.240 - - 0 0 - 2.019 1.972 2.104 - - 0 - 0.00%
2025-09-12 0 2.150 2.100 2.240 2.150 2.150 14,000 30,100 2.1500 2.019 1.972 2.104 2.019 2.019 14,908 2.0190 0.00%
2025-09-11 0 2.150 2.070 2.150 2.190 2.190 12,365 27,079 2.1900 2.019 1.944 2.019 2.057 2.057 13,167 2.0566 2.38%
2025-09-10 0 2.100 2.080 2.090 - - 0 0 - 1.972 1.953 1.963 - - 0 - 0.00%
2025-09-09 0 2.100 2.080 2.170 - - 0 0 - 1.972 1.953 2.038 - - 0 - 0.00%
2025-09-08 0 2.100 2.050 2.290 2.100 2.100 2,000 4,200 2.1000 1.972 1.925 2.150 1.972 1.972 2,130 1.9721 1.94%
2025-09-05 0 2.060 2.060 2.100 2.040 2.060 12,000 24,620 2.0517 1.934 1.934 1.972 1.916 1.934 12,779 1.9267 0.98%
2025-09-04 0 2.040 2.030 2.040 2.040 2.050 86,000 175,740 2.0435 1.916 1.906 1.916 1.916 1.925 91,579 1.9190 0.49%
2025-09-03 0 2.030 2.020 2.100 - - 0 0 - 1.906 1.897 1.972 - - 0 - 0.00%
2025-09-02 0 2.030 2.020 2.200 2.010 2.010 2,532 5,068 2.0016 1.906 1.897 2.066 1.888 1.888 2,696 1.8796 -1.93%
2025-09-01 0 2.070 2.010 2.200 - - 0 0 - 1.944 1.888 2.066 - - 0 - 0.00%
2025-08-29 0 2.070 2.020 2.200 - - 0 0 - 1.944 1.897 2.066 - - 0 - 0.00%
2025-08-28 0 2.070 2.020 2.200 - - 0 0 - 1.944 1.897 2.066 - - 0 - 0.00%
2025-08-27 0 2.070 2.070 2.200 - - 0 0 - 1.944 1.944 2.066 - - 0 - 0.98%
2025-08-26 0 2.050 2.050 2.200 - - 0 0 - 1.925 1.925 2.066 - - 0 - 0.00%
2025-08-25 0 2.050 2.040 2.200 2.050 2.050 160,000 328,000 2.0500 1.925 1.916 2.066 1.925 1.925 170,380 1.9251 0.00%
2025-08-22 0 2.050 2.040 2.050 2.050 2.050 106,000 217,300 2.0500 1.925 1.916 1.925 1.925 1.925 112,877 1.9251 0.00%
2025-08-21 0 2.050 2.030 2.050 2.050 2.060 32,000 65,640 2.0513 1.925 1.906 1.925 1.925 1.934 34,076 1.9263 0.00%
2025-08-20 0 2.050 2.040 2.050 2.040 2.060 54,000 110,520 2.0467 1.925 1.916 1.925 1.916 1.934 57,503 1.9220 0.49%
2025-08-19 0 2.040 2.020 2.200 - - 1,000 1,940 1.9400 1.916 1.897 2.066 - - 1,065 1.8218 0.00%
2025-08-18 0 2.040 2.020 2.190 2.040 2.040 152,000 310,080 2.0400 1.916 1.897 2.057 1.916 1.916 161,861 1.9157 1.49%
2025-08-15 0 2.010 2.010 2.030 2.010 2.030 59,264 120,101 2.0265 1.888 1.888 1.906 1.888 1.906 63,109 1.9031 -0.99%
2025-08-14 0 2.030 2.000 2.040 2.030 2.030 50,000 101,500 2.0300 1.906 1.878 1.916 1.906 1.906 53,244 1.9063 -0.49%
2025-08-13 0 2.040 2.030 2.040 2.030 2.040 36,000 73,380 2.0383 1.916 1.906 1.916 1.906 1.916 38,336 1.9142 0.00%
2025-08-12 0 2.040 2.000 2.040 2.040 2.040 32,000 65,280 2.0400 1.916 1.878 1.916 1.916 1.916 34,076 1.9157 0.00%
2025-08-11 0 2.040 2.000 2.040 2.040 2.040 60,000 122,400 2.0400 1.916 1.878 1.916 1.916 1.916 63,893 1.9157 0.00%
2025-08-08 0 2.040 2.030 2.040 2.040 2.040 300,000 612,000 2.0400 1.916 1.906 1.916 1.916 1.916 319,463 1.9157 -0.49%
2025-08-07 0 2.050 2.050 - 2.050 2.060 50,000 102,580 2.0516 1.925 1.925 - 1.925 1.934 53,244 1.9266 0.00%
2025-08-06 0 2.050 2.050 - - - 0 0 - 1.925 1.925 - - - 0 - 0.49%
2025-08-05 0 2.040 2.040 - 2.040 2.040 36,476 74,372 2.0389 1.916 1.916 - 1.916 1.916 38,842 1.9147 -2.86%
2025-08-04 0 2.100 2.000 2.100 2.090 2.100 14,000 29,300 2.0929 1.972 1.878 1.972 1.963 1.972 14,908 1.9654 -0.94%
2025-08-01 0 2.120 2.050 2.300 - - 0 0 - 1.991 1.925 2.160 - - 0 - 0.00%
2025-07-31 0 2.120 2.050 - - - 0 0 - 1.991 1.925 - - - 0 - 0.00%
2025-07-30 0 2.120 2.100 2.180 - - 0 0 - 1.991 1.972 2.047 - - 0 - 0.00%
2025-07-29 0 2.120 2.120 2.270 - - 0 0 - 1.991 1.991 2.132 - - 0 - 0.47%
2025-07-28 0 2.110 2.000 - - - 0 0 - 1.981 1.878 - - - 0 - 0.00%
2025-07-25 0 2.110 2.100 - - - 0 0 - 1.981 1.972 - - - 0 - 0.00%
2025-07-24 0 2.110 2.100 - - - 0 0 - 1.981 1.972 - - - 0 - 0.00%
2025-07-23 0 2.110 2.100 2.300 - - 0 0 - 1.981 1.972 2.160 - - 0 - 0.00%
2025-07-22 0 2.110 2.000 - - - 0 0 - 1.981 1.878 - - - 0 - 0.00%
2025-07-21 0 2.110 2.010 - - - 0 0 - 1.981 1.888 - - - 0 - 0.00%
2025-07-18 0 2.110 2.050 - - - 0 0 - 1.981 1.925 - - - 0 - 0.00%
2025-07-17 0 2.110 2.070 - - - 0 0 - 1.981 1.944 - - - 0 - 0.00%
2025-07-16 0 2.110 2.050 - - - 0 0 - 1.981 1.925 - - - 0 - 0.00%
2025-07-15 0 2.110 2.050 - - - 0 0 - 1.981 1.925 - - - 0 - 0.00%
2025-07-14 0 2.110 1.990 - 2.110 2.110 10,000 21,100 2.1100 1.981 1.869 - 1.981 1.981 10,649 1.9815 -1.86%
2025-07-11 0 2.150 2.150 - - - 0 0 - 2.019 2.019 - - - 0 - 1.90%
2025-07-10 0 2.110 2.060 2.300 - - 0 0 - 1.981 1.934 2.160 - - 0 - 0.00%
2025-07-09 0 2.110 2.110 2.290 2.100 2.180 167,440 353,335 2.1102 1.981 1.981 2.150 1.972 2.047 178,303 1.9817 -8.26%
2025-07-08 0 2.300 2.100 2.400 - - 0 0 - 2.160 1.972 2.254 - - 0 - 0.00%
2025-07-07 0 2.300 2.150 2.300 - - 948 1,990 2.0992 2.160 2.019 2.160 - - 1,010 1.9713 0.00%
2025-07-04 0 2.300 2.100 2.300 2.300 2.300 98,000 225,400 2.3000 2.160 1.972 2.160 2.160 2.160 104,358 2.1599 0.00%
2025-07-03 0 2.300 2.110 2.310 2.290 2.300 34,000 78,060 2.2959 2.160 1.981 2.169 2.150 2.160 36,206 2.1560 9.52%
2025-07-02 0 2.100 1.960 - - - 0 0 - 1.972 1.841 - - - 0 - 0.00%
2025-06-30 0 2.100 1.880 - - - 0 0 - 1.972 1.765 - - - 0 - 0.00%
2025-06-27 0 2.100 2.000 2.300 - - 0 0 - 1.972 1.878 2.160 - - 0 - 0.00%
2025-06-26 0 2.100 2.020 - - - 0 0 - 1.972 1.897 - - - 0 - 0.00%
2025-06-25 0 2.100 2.020 - - - 0 0 - 1.972 1.897 - - - 0 - 0.00%
2025-06-24 0 2.100 2.100 2.300 2.100 2.100 6,000 12,600 2.1000 1.972 1.972 2.160 1.972 1.972 6,389 1.9721 3.96%
2025-06-23 0 2.020 2.000 - - - 0 0 - 1.897 1.878 - - - 0 - 0.00%
2025-06-20 0 2.020 1.950 - - - 0 0 - 1.897 1.831 - - - 0 - 0.00%
2025-06-19 0 2.020 1.950 - - - 0 0 - 1.897 1.831 - - - 0 - 0.00%
2025-06-18 0 2.020 2.020 2.300 2.000 2.000 20,000 40,000 2.0000 1.897 1.897 2.160 1.878 1.878 21,298 1.8782 0.00%
2025-06-17 0 2.020 1.950 - - - 0 0 - 1.897 1.831 - - - 0 - 0.00%
2025-06-16 0 2.020 1.980 - - - 0 0 - 1.897 1.859 - - - 0 - 0.00%
2025-06-13 0 2.020 1.980 - - - 0 0 - 1.897 1.859 - - - 0 - 0.00%
2025-06-12 0 2.020 1.980 - - - 0 0 - 1.897 1.859 - - - 0 - 0.00%
2025-06-11 0 2.020 2.010 - - - 0 0 - 1.897 1.888 - - - 0 - 0.00%
2025-06-10 0 2.020 1.990 - - - 0 0 - 1.897 1.869 - - - 0 - 0.00%
2025-06-09 0 2.020 2.020 2.100 2.000 2.000 46,000 92,000 2.0000 1.897 1.897 1.972 1.878 1.878 48,984 1.8782 1.00%
2025-06-06 0 2.000 1.960 2.190 - - 0 0 - 1.878 1.841 2.057 - - 0 - 0.00%
2025-06-05 0 2.000 1.960 2.060 1.960 2.000 31,076 61,165 1.9682 1.878 1.841 1.934 1.841 1.878 33,092 1.8483 0.00%
2025-06-04 0 2.000 1.960 2.020 1.960 2.000 110,000 217,000 1.9727 1.878 1.841 1.897 1.841 1.878 117,136 1.8525 2.04%
2025-06-03 0 1.960 1.960 2.020 1.950 1.960 32,000 62,520 1.9538 1.841 1.841 1.897 1.831 1.841 34,076 1.8347 -1.01%
2025-06-02 0 1.980 1.950 2.000 - - 0 0 - 1.859 1.831 1.878 - - 0 - 0.00%
2025-05-30 0 1.980 1.900 2.030 - - 0 0 - 1.859 1.784 1.906 - - 0 - 0.00%
2025-05-29 0 1.980 1.900 2.030 - - 0 0 - 1.859 1.784 1.906 - - 0 - 0.00%
2025-05-28 0 1.980 1.920 2.030 - - 0 0 - 1.859 1.803 1.906 - - 0 - 0.00%
2025-05-27 0 1.980 1.880 2.030 - - 0 0 - 1.859 1.765 1.906 - - 0 - 0.00%
2025-05-26 0 1.980 1.900 2.030 - - 0 0 - 1.859 1.784 1.906 - - 0 - 0.00%
2025-05-23 0 1.980 1.960 2.030 1.980 1.980 10,000 19,800 1.9800 1.859 1.841 1.906 1.859 1.859 10,649 1.8594 -1.00%
2025-05-22 0 2.000 1.950 2.030 - - 0 0 - 1.878 1.831 1.906 - - 0 - 0.00%
2025-05-21 0 2.000 1.830 2.030 - - 0 0 - 1.878 1.719 1.906 - - 0 - 0.00%
2025-05-20 0 2.000 1.910 2.030 1.980 2.000 10,000 19,940 1.9940 1.878 1.794 1.906 1.859 1.878 10,649 1.8725 2.04%
2025-05-19 0 1.960 1.880 1.980 1.960 1.960 6,000 11,840 1.9733 1.841 1.765 1.859 1.841 1.841 6,389 1.8531 -1.01%
2025-05-16 0 1.980 1.900 1.980 1.980 1.980 10,000 19,800 1.9800 1.859 1.784 1.859 1.859 1.859 10,649 1.8594 -1.00%
2025-05-15 0 2.000 1.960 2.000 - - 0 0 - 1.878 1.841 1.878 - - 0 - 0.00%
2025-05-14 0 2.000 1.960 2.000 1.980 2.000 16,000 31,860 1.9913 1.878 1.841 1.878 1.859 1.878 17,038 1.8699 1.52%
2025-05-13 0 1.970 1.960 2.000 1.970 1.970 6,968 13,668 1.9615 1.850 1.841 1.878 1.850 1.850 7,420 1.8420 0.00%
2025-05-12 0 1.970 1.960 2.000 1.970 1.980 56,000 110,560 1.9743 1.850 1.841 1.878 1.850 1.859 59,633 1.8540 -2.48%
2025-05-09 0 2.020 1.960 2.020 - - 0 0 - 1.897 1.841 1.897 - - 0 - 0.00%
2025-05-08 0 2.020 1.960 2.020 - - 0 0 - 1.897 1.841 1.897 - - 0 - 0.00%
2025-05-07 0 2.020 1.980 2.020 2.020 2.020 4,000 8,080 2.0200 1.897 1.859 1.897 1.897 1.897 4,260 1.8969 1.51%
2025-05-06 0 1.990 1.990 2.020 - - 0 0 - 1.869 1.869 1.897 - - 0 - 0.51%
2025-05-02 0 1.980 1.950 2.020 - - 0 0 - 1.859 1.831 1.897 - - 0 - 0.00%
2025-04-30 0 1.980 1.930 2.020 - - 0 0 - 1.859 1.812 1.897 - - 0 - 0.00%
2025-04-29 0 1.980 1.950 2.000 - - 0 0 - 1.859 1.831 1.878 - - 0 - 0.00%
2025-04-28 0 1.980 1.980 2.000 1.950 1.980 32,532 63,517 1.9524 1.859 1.859 1.878 1.831 1.859 34,643 1.8335 0.00%
2025-04-25 0 1.980 1.970 2.010 1.980 1.980 2,000 3,960 1.9800 1.859 1.850 1.888 1.859 1.859 2,130 1.8594 0.00%
2025-04-24 0 1.980 1.980 2.020 1.980 1.980 20,000 39,600 1.9800 1.859 1.859 1.897 1.859 1.859 21,298 1.8594 -1.00%
2025-04-23 0 2.000 2.000 2.050 1.990 2.000 72,000 143,800 1.9972 1.878 1.878 1.925 1.869 1.878 76,671 1.8755 0.50%
2025-04-22 0 1.990 1.820 2.000 - - 0 0 - 1.869 1.709 1.878 - - 0 - 0.00%
2025-04-17 0 1.990 1.880 - 1.990 1.990 4,000 7,960 1.9900 1.869 1.765 - 1.869 1.869 4,260 1.8688 0.00%
2025-04-16 0 1.990 1.820 1.990 - - 0 0 - 1.869 1.709 1.869 - - 0 - 0.00%
2025-04-15 0 1.990 1.950 1.990 1.990 1.990 40,000 79,600 1.9900 1.869 1.831 1.869 1.869 1.869 42,595 1.8688 0.51%
2025-04-14 0 1.980 1.850 2.000 - - 0 0 - 1.859 1.737 1.878 - - 0 - 0.00%
2025-04-11 0 1.980 1.850 2.000 - - 0 0 - 1.859 1.737 1.878 - - 0 - 0.00%
2025-04-10 0 1.980 1.850 1.980 - - 0 0 - 1.859 1.737 1.859 - - 0 - 0.00%
2025-04-09 0 1.980 1.880 2.000 1.920 1.980 11,588 22,289 1.9235 1.859 1.765 1.878 1.803 1.859 12,340 1.8063 0.00%
2025-04-08 0 1.980 1.980 2.000 1.980 1.980 10,000 19,800 1.9800 1.859 1.859 1.878 1.859 1.859 10,649 1.8594 -1.00%
2025-04-07 0 2.000 1.830 2.100 - - 0 0 - 1.878 1.719 1.972 - - 0 - 0.00%
2025-04-03 0 2.000 2.000 2.050 - - 0 0 - 1.878 1.878 1.925 - - 0 - 0.00%
2025-04-02 0 2.000 1.950 2.090 1.950 2.000 12,968 25,528 1.9685 1.878 1.831 1.963 1.831 1.878 13,809 1.8486 -3.85%
2025-04-01 0 2.080 1.950 2.100 - - 0 0 - 1.953 1.831 1.972 - - 0 - 0.00%
2025-03-31 0 2.080 1.950 2.080 - - 0 0 - 1.953 1.831 1.953 - - 0 - -0.95%
2025-03-28 0 2.100 1.960 2.100 - - 0 0 - 1.972 1.841 1.972 - - 0 - 0.00%
2025-03-27 0 2.100 1.960 2.100 2.100 2.100 20,000 42,000 2.1000 1.972 1.841 1.972 1.972 1.972 21,298 1.9721 0.00%
2025-03-26 0 2.100 2.000 2.150 - - 0 0 - 1.972 1.878 2.019 - - 0 - 0.00%
2025-03-25 0 2.100 1.950 2.150 - - 0 0 - 1.972 1.831 2.019 - - 0 - 0.00%
2025-03-24 0 2.100 1.900 2.180 - - 0 0 - 1.972 1.784 2.047 - - 0 - 0.00%
2025-03-21 0 2.100 1.820 2.180 - - 0 0 - 1.972 1.709 2.047 - - 0 - 0.00%
2025-03-20 0 2.100 2.000 2.180 - - 0 0 - 1.972 1.878 2.047 - - 0 - 0.00%
2025-03-19 0 2.100 2.000 2.180 - - 0 0 - 1.972 1.878 2.047 - - 0 - 0.00%
2025-03-18 0 2.100 2.050 2.190 2.090 2.100 126,000 264,540 2.0995 1.972 1.925 2.057 1.963 1.972 134,174 1.9716 5.00%
2025-03-17 0 2.000 1.960 - - - 0 0 - 1.878 1.841 - - - 0 - 0.00%
2025-03-14 0 2.000 1.950 - - - 0 0 - 1.878 1.831 - - - 0 - 0.00%
2025-03-13 0 2.000 1.950 2.100 - - 0 0 - 1.878 1.831 1.972 - - 0 - 0.00%
2025-03-12 0 2.000 1.980 2.040 2.000 2.000 24,000 48,000 2.0000 1.878 1.859 1.916 1.878 1.878 25,557 1.8782 0.00%
2025-03-11 0 2.000 1.980 2.100 - - 0 0 - 1.878 1.859 1.972 - - 0 - 0.00%
2025-03-10 0 2.000 2.000 2.100 2.000 2.000 4,000 8,000 2.0000 1.878 1.878 1.972 1.878 1.878 4,260 1.8782 1.52%
2025-03-07 0 1.970 1.970 2.000 1.950 2.000 12,000 23,740 1.9783 1.850 1.850 1.878 1.831 1.878 12,779 1.8578 -1.50%
2025-03-06 0 2.000 1.950 2.080 - - 0 0 - 1.878 1.831 1.953 - - 0 - 0.00%
2025-03-05 0 2.000 2.000 2.200 2.000 2.000 400,000 800,000 2.0000 1.878 1.878 2.066 1.878 1.878 425,950 1.8782 0.00%
2025-03-04 0 2.000 1.900 2.000 - - 0 0 - 1.878 1.784 1.878 - - 0 - 0.00%
2025-03-03 0 2.000 2.000 - - - 0 0 - 1.878 1.878 - - - 0 - 1.01%
2025-02-28 0 1.980 1.900 2.050 - - 0 0 - 1.859 1.784 1.925 - - 0 - 0.00%
2025-02-27 0 1.980 1.970 2.100 1.930 1.940 6,304 12,180 1.9321 1.859 1.850 1.972 1.812 1.822 6,713 1.8144 1.54%
2025-02-26 0 1.950 1.950 - - - 0 0 - 1.831 1.831 - - - 0 - 0.52%
2025-02-25 0 1.940 1.880 - - - 0 0 - 1.822 1.765 - - - 0 - 0.00%
2025-02-24 0 1.940 1.890 - - - 100 244 2.4400 1.822 1.775 - - - 106 2.2913 0.00%
2025-02-21 0 1.940 1.880 - - - 0 0 - 1.822 1.765 - - - 0 - 0.00%
2025-02-20 0 1.940 1.940 - - - 0 0 - 1.822 1.822 - - - 0 - 0.52%
2025-02-19 0 1.930 1.870 - - - 0 0 - 1.812 1.756 - - - 0 - 0.00%
2025-02-18 0 1.930 1.930 - - - 0 0 - 1.812 1.812 - - - 0 - 1.05%
2025-02-17 0 1.910 1.880 - - - 0 0 - 1.794 1.765 - - - 0 - 0.00%
2025-02-14 0 1.910 1.880 - - - 0 0 - 1.794 1.765 - - - 0 - 0.00%
2025-02-13 0 1.910 1.880 - - - 0 0 - 1.794 1.765 - - - 0 - 0.00%
2025-02-12 0 1.910 1.910 - 1.910 1.910 4,000 7,640 1.9100 1.794 1.794 - 1.794 1.794 4,260 1.7936 0.53%
2025-02-11 0 1.900 1.900 - 1.900 1.900 8,000 15,200 1.9000 1.784 1.784 - 1.784 1.784 8,519 1.7842 -1.04%
2025-02-10 0 1.920 1.900 1.980 - - 0 0 - 1.803 1.784 1.859 - - 0 - 0.00%
2025-02-07 0 1.920 1.890 1.980 - - 0 0 - 1.803 1.775 1.859 - - 0 - 0.00%
2025-02-06 0 1.920 1.920 1.950 1.910 1.910 16,000 30,560 1.9100 1.803 1.803 1.831 1.794 1.794 17,038 1.7936 0.00%
2025-02-05 0 1.920 1.880 - - - 0 0 - 1.803 1.765 - - - 0 - 0.00%
2025-02-04 0 1.920 1.900 - - - 1,264 2,351 1.8600 1.803 1.784 - - - 1,346 1.7467 0.00%
2025-02-03 0 1.920 1.900 2.000 - - 0 0 - 1.803 1.784 1.878 - - 0 - 0.00%
2025-01-28 0 1.920 1.910 - - - 0 0 - 1.803 1.794 - - - 0 - 0.00%
2025-01-27 0 1.920 1.890 - - - 0 0 - 1.803 1.775 - - - 0 - 0.00%
2025-01-24 0 1.920 1.920 2.000 - - 0 0 - 1.803 1.803 1.878 - - 0 - 0.00%
2025-01-23 0 1.920 1.920 2.000 1.900 1.910 24,000 45,620 1.9008 1.803 1.803 1.878 1.784 1.794 25,557 1.7850 0.52%
2025-01-22 0 1.910 1.910 2.000 1.900 1.900 6,000 11,400 1.9000 1.794 1.794 1.878 1.784 1.784 6,389 1.7842 0.53%
2025-01-21 0 1.900 1.900 1.970 - - 0 0 - 1.784 1.784 1.850 - - 0 - 0.00%
2025-01-20 0 1.900 1.900 - 1.900 1.900 2,000 3,800 1.9000 1.784 1.784 - 1.784 1.784 2,130 1.7842 -4.04%
2025-01-17 0 1.980 1.930 1.980 1.980 1.980 4,000 7,920 1.9800 1.859 1.812 1.859 1.859 1.859 4,260 1.8594 1.54%
2025-01-16 0 1.950 1.930 1.970 - - 0 0 - 1.831 1.812 1.850 - - 0 - 0.00%
2025-01-15 0 1.950 1.900 1.950 - - 0 0 - 1.831 1.784 1.831 - - 0 - 0.00%
2025-01-14 0 1.950 1.950 1.990 1.920 1.920 36,000 69,120 1.9200 1.831 1.831 1.869 1.803 1.803 38,336 1.8030 0.52%
2025-01-13 0 1.940 1.900 2.000 - - 0 0 - 1.822 1.784 1.878 - - 0 - 0.00%
2025-01-10 0 1.940 1.940 1.980 1.890 1.900 19,264 36,471 1.8932 1.822 1.822 1.859 1.775 1.784 20,514 1.7779 0.52%
2025-01-09 0 1.930 1.930 - 1.930 1.930 6,000 11,580 1.9300 1.812 1.812 - 1.812 1.812 6,389 1.8124 0.00%
2025-01-08 0 1.930 1.890 - - - 0 0 - 1.812 1.775 - - - 0 - 0.00%
2025-01-07 0 1.930 1.890 - - - 0 0 - 1.812 1.775 - - - 0 - 0.00%
2025-01-06 0 1.930 1.890 1.930 - - 0 0 - 1.812 1.775 1.812 - - 0 - 0.00%
2025-01-03 0 1.930 1.880 1.930 - - 0 0 - 1.812 1.765 1.812 - - 0 - 0.00%
2025-01-02 0 1.930 1.890 - - - 0 0 - 1.812 1.775 - - - 0 - 0.00%
2024-12-31 0 1.930 1.900 2.050 - - 0 0 - 1.812 1.784 1.925 - - 0 - 0.00%
2024-12-30 0 1.930 1.920 2.020 1.880 1.930 22,000 41,960 1.9073 1.812 1.803 1.897 1.765 1.812 23,427 1.7911 1.05%
2024-12-27 0 1.910 1.910 2.080 - - 0 0 - 1.794 1.794 1.953 - - 0 - 0.00%
2024-12-24 0 1.910 1.910 - - - 0 0 - 1.794 1.794 - - - 0 - 0.00%
2024-12-23 0 1.910 1.910 1.980 1.900 1.900 3,264 6,125 1.8765 1.794 1.794 1.859 1.784 1.784 3,476 1.7622 -3.54%
2024-12-20 0 1.980 1.940 2.040 1.970 1.980 18,000 35,620 1.9789 1.859 1.822 1.916 1.850 1.859 19,168 1.8583 1.54%
2024-12-19 0 1.950 1.920 - - - 0 0 - 1.831 1.803 - - - 0 - 0.00%
2024-12-18 0 1.950 1.950 1.980 - - 14,000 27,160 1.9400 1.831 1.831 1.859 - - 14,908 1.8218 0.52%
2024-12-17 0 1.940 1.920 - - - 0 0 - 1.822 1.803 - - - 0 - 0.00%
2024-12-16 0 1.940 1.930 - 1.940 1.940 16,000 31,040 1.9400 1.822 1.812 - 1.822 1.822 17,038 1.8218 -0.51%
2024-12-13 0 1.950 1.930 - - - 0 0 - 1.831 1.812 - - - 0 - 0.00%
2024-12-12 0 1.950 1.950 - - - 0 0 - 1.831 1.831 - - - 0 - 0.52%
2024-12-11 0 2.000 2.000 2.090 - - 0 0 - 1.822 1.822 1.904 - - 0 - 0.00%
2024-12-10 0 2.000 2.000 2.090 1.970 1.970 2,640 5,181 1.9625 1.822 1.822 1.904 1.794 1.794 2,898 1.7876 0.00%
2024-12-09 0 2.000 2.000 - 1.970 2.000 130,000 258,100 1.9854 1.822 1.822 - 1.794 1.822 142,715 1.8085 1.52%
2024-12-06 0 1.970 1.970 - 1.960 1.960 10,000 19,600 1.9600 1.794 1.794 - 1.785 1.785 10,978 1.7854 0.51%
2024-12-05 0 1.960 1.850 - 1.960 2.000 92,000 182,400 1.9826 1.785 1.685 - 1.785 1.822 100,999 1.8060 -2.00%
2024-12-04 0 2.000 1.910 - - - 0 0 - 1.822 1.740 - - - 0 - 0.00%
2024-12-03 0 2.000 2.000 - - - 0 0 - 1.822 1.822 - - - 0 - 0.00%
2024-12-02 0 2.000 1.980 - 2.000 2.000 10,000 20,000 2.0000 1.822 1.804 - 1.822 1.822 10,978 1.8218 0.00%
2024-11-29 0 2.000 2.000 2.100 1.930 1.930 10,000 19,300 1.9300 1.822 1.822 1.913 1.758 1.758 10,978 1.7580 0.00%
2024-11-28 0 2.000 2.000 2.070 2.000 2.060 26,000 52,240 2.0092 1.822 1.822 1.886 1.822 1.876 28,543 1.8302 -4.76%
2024-11-27 0 2.100 2.060 2.100 2.100 2.100 2,000 4,200 2.1000 1.913 1.876 1.913 1.913 1.913 2,196 1.9129 0.00%
2024-11-26 0 2.100 2.080 2.100 2.100 2.100 52,000 109,200 2.1000 1.913 1.895 1.913 1.913 1.913 57,086 1.9129 0.00%
2024-11-25 0 2.100 2.080 - - - 0 0 - 1.913 1.895 - - - 0 - 0.00%
2024-11-22 0 2.100 2.080 2.100 2.100 2.100 22,000 46,200 2.1000 1.913 1.895 1.913 1.913 1.913 24,152 1.9129 0.00%
2024-11-21 0 2.100 2.060 - - - 0 0 - 1.913 1.876 - - - 0 - 0.00%
2024-11-20 0 2.100 2.050 2.150 - - 0 0 - 1.913 1.867 1.958 - - 0 - 0.00%
2024-11-19 0 2.100 2.050 - - - 0 0 - 1.913 1.867 - - - 0 - 0.00%
2024-11-18 0 2.100 2.050 - - - 0 0 - 1.913 1.867 - - - 0 - 0.00%
2024-11-15 0 2.100 2.100 2.300 2.050 2.050 12,000 24,600 2.0500 1.913 1.913 2.095 1.867 1.867 13,174 1.8674 -3.67%
2024-11-14 0 2.180 2.100 - - - 0 0 - 1.986 1.913 - - - 0 - 0.00%
2024-11-13 0 2.180 2.100 - - - 0 0 - 1.986 1.913 - - - 0 - 0.00%
2024-11-12 0 2.180 2.080 - - - 0 0 - 1.986 1.895 - - - 0 - 0.00%
2024-11-11 0 2.180 2.120 - - - 0 0 - 1.986 1.931 - - - 0 - 0.00%
2024-11-08 0 2.180 2.120 2.180 2.110 2.180 50,000 107,000 2.1400 1.986 1.931 1.986 1.922 1.986 54,891 1.9493 -0.91%
2024-11-07 0 2.200 2.200 - 2.100 2.100 18,000 37,800 2.1000 2.004 2.004 - 1.913 1.913 19,761 1.9129 2.33%
2024-11-06 0 2.150 2.110 2.150 - - 0 0 - 1.958 1.922 1.958 - - 0 - 0.00%
2024-11-05 0 2.150 2.150 - 2.110 2.150 116,000 245,800 2.1190 1.958 1.958 - 1.922 1.958 127,346 1.9302 1.42%
2024-11-04 0 2.120 2.100 - - - 0 0 - 1.931 1.913 - - - 0 - 0.00%
2024-11-01 0 2.120 2.110 - - - 0 0 - 1.931 1.922 - - - 0 - 0.00%
2024-10-31 0 2.120 2.100 2.220 - - 0 0 - 1.931 1.913 2.022 - - 0 - 0.00%
2024-10-30 0 2.120 2.120 2.260 2.120 2.130 20,000 42,420 2.1210 1.931 1.931 2.059 1.931 1.940 21,956 1.9320 -0.47%
2024-10-29 0 2.130 2.120 2.240 2.110 2.130 30,001 63,502 2.1167 1.940 1.931 2.040 1.922 1.940 32,935 1.9281 -2.29%
2024-10-28 0 2.180 2.100 - - - 0 0 - 1.986 1.913 - - - 0 - 0.00%
2024-10-25 0 2.180 2.100 - - - 0 0 - 1.986 1.913 - - - 0 - 0.00%
2024-10-24 0 2.180 2.060 - - - 0 0 - 1.986 1.876 - - - 0 - 0.00%
2024-10-23 0 2.180 2.040 - - - 0 0 - 1.986 1.858 - - - 0 - 0.00%
2024-10-22 0 2.180 2.180 2.240 2.100 2.100 10,000 21,000 2.1000 1.986 1.986 2.040 1.913 1.913 10,978 1.9129 -2.68%
2024-10-21 0 2.240 2.260 2.500 2.210 2.220 30,000 66,400 2.2133 2.040 2.059 2.277 2.013 2.022 32,934 2.0161 -18.55%
2024-10-18 0 2.750 2.200 2.890 2.750 2.750 30,768 84,074 2.7325 2.505 2.004 2.633 2.505 2.505 33,777 2.4891 30.33%
2024-10-17 0 2.110 2.110 - 2.110 2.110 10,000 21,100 2.1100 1.922 1.922 - 1.922 1.922 10,978 1.9220 -3.65%
2024-10-16 0 2.190 2.100 - - - 0 0 - 1.995 1.913 - - - 0 - 0.00%
2024-10-15 0 2.190 2.100 - - - 0 0 - 1.995 1.913 - - - 0 - 0.00%
2024-10-14 0 2.190 2.110 - - - 0 0 - 1.995 1.922 - - - 0 - 0.00%
2024-10-10 0 2.190 2.160 - 2.190 2.190 10,000 21,900 2.1900 1.995 1.968 - 1.995 1.995 10,978 1.9949 -0.90%
2024-10-09 0 2.210 2.160 2.500 - - 0 0 - 2.013 1.968 2.277 - - 0 - 0.00%
2024-10-08 0 2.210 2.210 - 2.210 2.210 2,000 4,420 2.2100 2.013 2.013 - 2.013 2.013 2,196 2.0131 0.00%
2024-10-07 0 2.210 2.090 - 2.200 2.200 8,000 17,600 2.2000 2.013 1.904 - 2.004 2.004 8,782 2.0040 8.33%
2024-10-04 0 2.040 2.040 2.200 2.020 2.040 36,800 74,520 2.0250 1.858 1.858 2.004 1.840 1.858 40,399 1.8446 0.49%
2024-10-03 0 2.030 2.030 2.190 2.010 2.010 46,000 92,460 2.0100 1.849 1.849 1.995 1.831 1.831 50,499 1.8309 1.00%
2024-10-02 0 2.010 2.000 2.200 - - 0 0 - 1.831 1.822 2.004 - - 0 - 0.00%
2024-09-30 0 2.010 2.000 2.200 - - 0 0 - 1.831 1.822 2.004 - - 0 - 0.00%
2024-09-27 0 2.010 2.010 2.200 - - 0 0 - 1.831 1.831 2.004 - - 0 - 3.08%
2024-09-26 0 1.950 1.940 2.200 - - 0 0 - 1.776 1.767 2.004 - - 0 - 0.00%
2024-09-25 0 1.950 1.920 2.150 - - 0 0 - 1.776 1.749 1.958 - - 0 - 0.00%
2024-09-24 0 1.950 1.950 2.050 - - 0 0 - 1.776 1.776 1.867 - - 0 - 0.00%
2024-09-23 0 1.950 1.940 2.200 - - 0 0 - 1.776 1.767 2.004 - - 0 - 0.00%
2024-09-20 0 1.950 1.950 2.040 1.900 1.940 103,908 197,509 1.9008 1.776 1.776 1.858 1.731 1.767 114,071 1.7315 -2.50%
2024-09-19 0 2.000 1.950 - - - 0 0 - 1.822 1.776 - - - 0 - 0.00%
2024-09-17 0 2.000 2.000 2.100 2.000 2.000 4,000 8,000 2.0000 1.822 1.822 1.913 1.822 1.822 4,391 1.8218 5.82%
2024-09-16 0 1.990 1.960 - - - 0 0 - 1.722 1.696 - - - 0 - 0.00%
2024-09-13 0 1.990 1.970 - - - 0 0 - 1.722 1.704 - - - 0 - 0.00%
2024-09-12 0 1.990 1.990 - - - 0 0 - 1.722 1.722 - - - 0 - 1.02%
2024-09-11 0 1.970 1.960 - 1.950 1.950 2,000 3,900 1.9500 1.704 1.696 - 1.687 1.687 2,312 1.6870 -7.08%
2024-09-10 0 2.120 1.960 - - - 0 0 - 1.834 1.696 - - - 0 - 0.00%
2024-09-09 0 2.120 2.030 2.200 - - 0 0 - 1.834 1.756 1.903 - - 0 - 0.00%
2024-09-05 0 2.120 2.060 2.200 - - 0 0 - 1.834 1.782 1.903 - - 0 - 0.00%
2024-09-04 0 2.120 1.960 - - - 0 0 - 1.834 1.696 - - - 0 - 0.00%
2024-09-03 0 2.120 2.000 - - - 0 0 - 1.834 1.730 - - - 0 - 0.00%
2024-09-02 0 2.120 2.120 2.200 - - 0 0 - 1.834 1.834 1.903 - - 0 - 0.47%
2024-08-30 0 2.110 1.950 2.200 - - 0 0 - 1.825 1.687 1.903 - - 0 - 0.00%
2024-08-29 0 2.110 1.960 2.200 - - 0 0 - 1.825 1.696 1.903 - - 0 - 0.00%
2024-08-28 0 2.110 1.980 - - - 0 0 - 1.825 1.713 - - - 0 - 0.00%
2024-08-27 0 2.110 2.100 2.150 - - 0 0 - 1.825 1.817 1.860 - - 0 - 0.00%
2024-08-26 0 2.110 2.100 2.300 - - 0 0 - 1.825 1.817 1.990 - - 0 - 0.00%
2024-08-23 0 2.110 1.980 2.200 - - 0 0 - 1.825 1.713 1.903 - - 0 - 0.00%
2024-08-22 0 2.110 2.100 2.200 2.110 2.110 2,460 5,172 2.1024 1.825 1.817 1.903 1.825 1.825 2,844 1.8189 0.48%
2024-08-21 0 2.100 2.010 2.180 - - 0 0 - 1.817 1.739 1.886 - - 0 - 0.00%
2024-08-20 0 2.100 1.970 2.200 - - 0 0 - 1.817 1.704 1.903 - - 0 - 0.00%
2024-08-19 0 2.100 2.050 2.200 - - 0 0 - 1.817 1.774 1.903 - - 0 - 0.00%
2024-08-16 0 2.100 2.050 2.150 2.050 2.100 8,000 16,600 2.0750 1.817 1.774 1.860 1.774 1.817 9,247 1.7951 5.00%
2024-08-15 0 2.000 2.000 - 1.920 1.920 3,168 6,047 1.9088 1.730 1.730 - 1.661 1.661 3,662 1.6513 -1.48%
2024-08-14 0 2.030 2.030 - - - 0 0 - 1.756 1.756 - - - 0 - 0.00%
2024-08-13 0 2.030 2.000 - 1.940 2.030 10,000 20,120 2.0120 1.756 1.730 - 1.678 1.756 11,559 1.7406 0.00%
2024-08-12 0 2.030 1.970 2.030 - - 0 0 - 1.756 1.704 1.756 - - 0 - 0.00%
2024-08-09 0 2.030 2.030 - - - 0 0 - 1.756 1.756 - - - 0 - 0.00%
2024-08-08 0 2.030 2.010 - 2.030 2.030 2,000 4,060 2.0300 1.756 1.739 - 1.756 1.756 2,312 1.7562 1.50%
2024-08-07 0 2.000 2.000 - - - 0 0 - 1.730 1.730 - - - 0 - 0.00%
2024-08-06 0 2.000 2.000 - - - 0 0 - 1.730 1.730 - - - 0 - 0.00%
2024-08-05 0 2.000 2.000 - 2.000 2.000 8,000 16,000 2.0000 1.730 1.730 - 1.730 1.730 9,247 1.7303 0.00%
2024-08-02 0 2.000 2.000 - - - 0 0 - 1.730 1.730 - - - 0 - 0.00%
2024-08-01 0 2.000 2.000 - - - 0 0 - 1.730 1.730 - - - 0 - 0.00%
2024-07-31 0 2.000 2.000 - 2.000 2.000 5,484 10,923 1.9918 1.730 1.730 - 1.730 1.730 6,339 1.7232 1.52%
2024-07-30 0 1.970 1.970 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2024-07-29 0 1.970 1.910 - - - 0 0 - 1.704 1.652 - - - 0 - 0.00%
2024-07-26 0 1.970 1.900 - - - 0 0 - 1.704 1.644 - - - 0 - 0.00%
2024-07-25 0 1.970 1.910 - - - 0 0 - 1.704 1.652 - - - 0 - 0.00%
2024-07-24 0 1.970 1.910 - - - 0 0 - 1.704 1.652 - - - 0 - 0.00%
2024-07-23 0 1.970 1.950 - - - 0 0 - 1.704 1.687 - - - 0 - 0.00%
2024-07-22 0 1.970 1.910 - - - 0 0 - 1.704 1.652 - - - 0 - 0.00%
2024-07-19 0 1.970 1.970 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2024-07-18 0 1.970 1.970 - - - 0 0 - 1.704 1.704 - - - 0 - 1.55%
2024-07-17 0 1.940 1.980 2.070 1.940 2.000 10,000 19,520 1.9520 1.678 1.713 1.791 1.678 1.730 11,559 1.6887 -3.00%
2024-07-16 0 2.000 1.970 2.100 2.000 2.000 2,000 4,000 2.0000 1.730 1.704 1.817 1.730 1.730 2,312 1.7303 0.50%
2024-07-15 0 1.990 1.930 - - - 0 0 - 1.722 1.670 - - - 0 - 0.00%
2024-07-12 0 1.990 1.980 - - - 0 0 - 1.722 1.713 - - - 0 - 0.00%
2024-07-11 0 1.990 1.940 - - - 0 0 - 1.722 1.678 - - - 0 - 0.00%
2024-07-10 0 1.990 1.930 - - - 0 0 - 1.722 1.670 - - - 0 - 0.00%
2024-07-09 0 1.990 1.960 - - - 0 0 - 1.722 1.696 - - - 0 - 0.00%
2024-07-08 0 1.990 1.970 - - - 0 0 - 1.722 1.704 - - - 0 - 0.00%
2024-07-05 0 1.990 1.930 - - - 0 0 - 1.722 1.670 - - - 0 - 0.00%
2024-07-04 0 1.990 1.910 - - - 0 0 - 1.722 1.652 - - - 0 - 0.00%
2024-07-03 0 1.990 1.960 - - - 0 0 - 1.722 1.696 - - - 0 - 0.00%
2024-07-02 0 1.990 1.990 - - - 0 0 - 1.722 1.722 - - - 0 - 1.53%
2024-06-28 0 1.960 1.960 - - - 0 0 - 1.696 1.696 - - - 0 - 3.16%
2024-06-27 0 1.900 1.900 - - - 0 0 - 1.644 1.644 - - - 0 - 0.00%
2024-06-26 0 1.900 1.900 - - - 0 0 - 1.644 1.644 - - - 0 - 0.00%
2024-06-25 0 1.900 1.900 - - - 0 0 - 1.644 1.644 - - - 0 - 0.00%
2024-06-24 0 1.900 1.900 - 1.900 1.920 60,000 114,480 1.9080 1.644 1.644 - 1.644 1.661 69,354 1.6507 -1.04%
2024-06-21 0 1.920 1.900 1.980 1.920 1.920 28,000 53,760 1.9200 1.661 1.644 1.713 1.661 1.661 32,365 1.6611 -2.54%
2024-06-20 0 1.970 1.920 1.980 1.970 2.000 36,000 71,520 1.9867 1.704 1.661 1.713 1.704 1.730 41,612 1.7187 0.00%
2024-06-19 0 1.970 1.950 - 1.970 1.970 20,000 39,400 1.9700 1.704 1.687 - 1.704 1.704 23,118 1.7043 -1.50%
2024-06-18 0 2.000 1.950 - - - 0 0 - 1.730 1.687 - - - 0 - 0.00%
2024-06-17 0 2.000 1.950 2.100 - - 0 0 - 1.730 1.687 1.817 - - 0 - 0.00%
2024-06-14 0 2.000 1.950 - 2.000 2.000 4,000 8,000 2.0000 1.730 1.687 - 1.730 1.730 4,624 1.7303 0.00%
2024-06-13 0 2.000 1.950 2.000 - - 0 0 - 1.730 1.687 1.730 - - 0 - 0.00%
2024-06-12 0 2.000 2.000 2.200 2.000 2.000 2,000 4,000 2.0000 1.730 1.730 1.903 1.730 1.730 2,312 1.7303 -2.44%
2024-06-11 0 2.050 2.000 2.200 - - 0 0 - 1.774 1.730 1.903 - - 0 - 0.00%
2024-06-07 0 2.050 2.000 2.200 - - 0 0 - 1.774 1.730 1.903 - - 0 - 0.00%
2024-06-06 0 2.050 2.000 2.200 - - 0 0 - 1.774 1.730 1.903 - - 0 - 0.00%
2024-06-05 0 2.050 2.050 2.400 2.000 2.020 9,600 19,264 2.0067 1.774 1.774 2.076 1.730 1.748 11,097 1.7360 -6.82%
2024-06-04 0 2.200 2.100 2.300 - - 0 0 - 1.903 1.817 1.990 - - 0 - 0.00%
2024-06-03 0 2.200 2.000 2.350 - - 0 0 - 1.903 1.730 2.033 - - 0 - 0.00%
2024-05-31 0 2.200 2.150 2.350 - - 0 0 - 1.903 1.860 2.033 - - 0 - 0.00%
2024-05-30 0 2.200 2.130 2.350 2.200 2.200 2,000 4,400 2.2000 1.903 1.843 2.033 1.903 1.903 2,312 1.9033 0.00%
2024-05-29 0 2.200 2.180 2.300 - - 0 0 - 1.903 1.886 1.990 - - 0 - 0.00%
2024-05-28 0 2.200 2.070 2.290 2.100 2.200 60,000 131,500 2.1917 1.903 1.791 1.981 1.817 1.903 69,354 1.8961 -4.35%
2024-05-27 0 2.300 2.100 2.300 - - 0 0 - 1.990 1.817 1.990 - - 0 - -2.13%
2024-05-24 0 2.350 2.110 2.400 - - 0 0 - 2.033 1.825 2.076 - - 0 - 0.00%
2024-05-23 0 2.350 2.120 2.400 - - 0 0 - 2.033 1.834 2.076 - - 0 - 0.00%
2024-05-22 0 2.350 2.100 2.400 - - 0 0 - 2.033 1.817 2.076 - - 0 - 0.00%
2024-05-21 0 2.350 2.110 2.400 - - 0 0 - 2.033 1.825 2.076 - - 0 - 0.00%
2024-05-20 0 2.350 2.280 2.400 2.350 2.350 6,000 14,100 2.3500 2.033 1.972 2.076 2.033 2.033 6,935 2.0331 2.17%
2024-05-17 0 2.300 2.200 2.570 2.300 2.300 6,000 13,800 2.3000 1.990 1.903 2.223 1.990 1.990 6,935 1.9898 2.22%
2024-05-16 0 2.250 2.180 2.300 2.250 2.250 16,000 36,000 2.2500 1.947 1.886 1.990 1.947 1.947 18,494 1.9465 0.00%
2024-05-14 0 2.250 2.150 2.300 2.250 2.250 16,000 36,000 2.2500 1.947 1.860 1.990 1.947 1.947 18,494 1.9465 4.65%
2024-05-13 0 2.150 2.000 2.250 - - 0 0 - 1.860 1.730 1.947 - - 0 - 0.00%
2024-05-10 0 2.150 1.890 2.250 - - 0 0 - 1.860 1.635 1.947 - - 0 - 0.00%
2024-05-09 0 2.150 2.100 2.460 - - 0 0 - 1.860 1.817 2.128 - - 0 - 0.00%
2024-05-08 0 2.150 2.100 2.250 - - 0 0 - 1.860 1.817 1.947 - - 0 - 0.00%
2024-05-07 0 2.150 2.070 2.250 - - 0 0 - 1.860 1.791 1.947 - - 0 - 0.00%
2024-05-06 0 2.150 2.000 2.200 - - 0 0 - 1.860 1.730 1.903 - - 0 - 0.00%
2024-05-03 0 2.150 2.050 2.160 2.100 2.150 14,000 29,640 2.1171 1.860 1.774 1.869 1.817 1.860 16,183 1.8316 1.90%
2024-05-02 0 2.110 1.960 2.200 - - 0 0 - 1.825 1.696 1.903 - - 0 - 0.00%
2024-04-30 0 2.110 2.070 2.650 - - 0 0 - 1.825 1.791 2.293 - - 0 - 0.00%
2024-04-29 0 2.110 - 2.410 - - 0 0 - 1.825 - 2.085 - - 0 - 0.00%
2024-04-26 0 2.110 1.970 2.250 1.970 2.110 52,000 104,800 2.0154 1.825 1.704 1.947 1.704 1.825 60,107 1.7436 7.11%
2024-04-25 0 1.970 1.800 2.450 - - 0 0 - 1.704 1.557 2.120 - - 0 - 0.00%
2024-04-24 0 1.970 1.880 - - - 0 0 - 1.704 1.626 - - - 0 - 0.00%
2024-04-23 0 1.970 1.810 2.040 - - 0 0 - 1.704 1.566 1.765 - - 0 - 0.00%
2024-04-22 0 1.970 1.850 2.040 - - 0 0 - 1.704 1.600 1.765 - - 0 - 0.00%
2024-04-19 0 1.970 1.950 2.090 1.970 1.970 8,000 15,760 1.9700 1.704 1.687 1.808 1.704 1.704 9,247 1.7043 0.00%
2024-04-18 0 1.970 1.970 2.110 - - 0 0 - 1.704 1.704 1.825 - - 0 - 0.00%
2024-04-17 0 1.970 1.970 2.250 - - 0 0 - 1.704 1.704 1.947 - - 0 - 0.00%
2024-04-16 0 1.970 1.970 2.100 1.920 1.920 2,532 4,861 1.9198 1.704 1.704 1.817 1.661 1.661 2,927 1.6609 -6.64%
2024-04-15 0 2.110 1.900 2.160 - - 0 0 - 1.825 1.644 1.869 - - 0 - 0.00%
2024-04-12 0 2.110 1.950 2.200 - - 0 0 - 1.825 1.687 1.903 - - 0 - 0.00%
2024-04-11 0 2.110 1.950 - 2.110 2.110 6,016 12,627 2.0989 1.825 1.687 - 1.825 1.825 6,954 1.8158 0.00%
2024-04-10 0 2.110 - 2.300 - - 0 0 - 1.825 - 1.990 - - 0 - 0.00%
2024-04-09 0 2.110 2.000 2.200 - - 0 0 - 1.825 1.730 1.903 - - 0 - 0.00%
2024-04-08 0 2.110 2.110 2.200 2.020 2.030 12,037 24,393 2.0265 1.825 1.825 1.903 1.748 1.756 13,914 1.7532 0.00%
2024-04-05 0 2.110 2.020 2.200 - - 0 0 - 1.825 1.748 1.903 - - 0 - 0.00%
2024-04-03 0 2.110 2.060 2.290 - - 0 0 - 1.825 1.782 1.981 - - 0 - 0.00%
2024-04-02 0 2.110 2.110 2.220 - - 0 0 - 1.825 1.825 1.921 - - 0 - 0.00%
2024-03-28 0 2.110 2.090 - - - 0 0 - 1.825 1.808 - - - 0 - 0.00%
2024-03-27 0 2.110 2.110 - 2.110 2.110 8,336 17,515 2.1011 1.825 1.825 - 1.825 1.825 9,636 1.8177 0.00%
2024-03-26 0 2.110 - - - - 0 0 - 1.825 - - - - 0 - 0.00%
2024-03-25 0 2.110 - - - - 0 0 - 1.825 - - - - 0 - 0.00%
2024-03-22 0 2.110 - - - - 0 0 - 1.825 - - - - 0 - 0.00%
2024-03-21 0 2.110 2.110 - - - 0 0 - 1.825 1.825 - - - 0 - 0.00%
2024-03-20 0 2.110 2.110 2.300 2.100 2.100 7,600 15,912 2.0937 1.825 1.825 1.990 1.817 1.817 8,785 1.8113 -0.47%
2024-03-19 0 2.120 2.100 2.200 - - 0 0 - 1.834 1.817 1.903 - - 0 - 0.00%
2024-03-18 0 2.120 2.120 2.200 2.120 2.130 10,000 21,240 2.1240 1.834 1.834 1.903 1.834 1.843 11,559 1.8375 -1.40%
2024-03-15 0 2.150 2.130 2.250 - - 0 0 - 1.860 1.843 1.947 - - 0 - 0.00%
2024-03-14 0 2.150 2.150 - - - 0 0 - 1.860 1.860 - - - 0 - 2.38%
2024-03-13 0 2.100 2.100 2.300 2.100 2.100 3,600 7,496 2.0822 1.817 1.817 1.990 1.817 1.817 4,161 1.8014 -4.55%
2024-03-12 0 2.200 2.160 - - - 0 0 - 1.903 1.869 - - - 0 - 0.00%
2024-03-11 0 2.200 2.100 2.300 2.200 2.200 58,000 127,600 2.2000 1.903 1.817 1.990 1.903 1.903 67,042 1.9033 0.00%
2024-03-08 0 2.200 2.160 2.220 - - 0 0 - 1.903 1.869 1.921 - - 0 - 0.00%
2024-03-07 0 2.200 2.050 2.220 - - 0 0 - 1.903 1.774 1.921 - - 0 - 0.00%
2024-03-06 0 2.200 2.150 2.200 2.200 2.200 18,000 39,600 2.2000 1.903 1.860 1.903 1.903 1.903 20,806 1.9033 0.00%
2024-03-05 0 2.200 2.100 2.300 - - 0 0 - 1.903 1.817 1.990 - - 0 - 0.00%
2024-03-04 0 2.200 2.170 - 2.200 2.200 90,000 198,000 2.2000 1.903 1.877 - 1.903 1.903 104,031 1.9033 0.00%
2024-03-01 0 2.200 2.100 2.300 - - 0 0 - 1.903 1.817 1.990 - - 0 - 0.00%
2024-02-29 0 2.200 2.150 - 2.200 2.200 90,000 198,000 2.2000 1.903 1.860 - 1.903 1.903 104,031 1.9033 0.00%
2024-02-28 0 2.200 2.200 2.300 - - 0 0 - 1.903 1.903 1.990 - - 0 - 0.00%
2024-02-27 0 2.200 2.200 2.300 2.200 2.200 2,000 4,400 2.2000 1.903 1.903 1.990 1.903 1.903 2,312 1.9033 0.00%
2024-02-26 0 2.200 2.200 2.300 2.200 2.200 10,000 22,000 2.2000 1.903 1.903 1.990 1.903 1.903 11,559 1.9033 0.00%
2024-02-23 0 2.200 2.200 - - - 0 0 - 1.903 1.903 - - - 0 - 0.00%
2024-02-22 0 2.200 2.200 - - - 0 0 - 1.903 1.903 - - - 0 - 0.00%
2024-02-21 0 2.200 2.200 - 2.200 2.200 7,600 16,656 2.1916 1.903 1.903 - 1.903 1.903 8,785 1.8960 -0.45%
2024-02-20 0 2.210 2.200 - - - 0 0 - 1.912 1.903 - - - 0 - 0.00%
2024-02-19 0 2.210 2.210 - - - 0 0 - 1.912 1.912 - - - 0 - 0.45%
2024-02-16 0 2.200 2.200 - - - 0 0 - 1.903 1.903 - - - 0 - 0.00%
2024-02-15 0 2.200 2.200 2.300 - - 0 0 - 1.903 1.903 1.990 - - 0 - 0.00%
2024-02-14 0 2.200 2.200 - - - 0 0 - 1.903 1.903 - - - 0 - 0.00%
2024-02-09 0 2.200 2.200 2.300 - - 0 0 - 1.903 1.903 1.990 - - 0 - 0.00%
2024-02-08 0 2.200 2.200 2.300 2.200 2.200 9,600 21,056 2.1933 1.903 1.903 1.990 1.903 1.903 11,097 1.8975 0.00%
2024-02-07 0 2.200 2.200 2.300 - - 0 0 - 1.903 1.903 1.990 - - 0 - 0.00%
2024-02-06 0 2.200 2.200 2.300 2.200 2.200 4,000 8,800 2.2000 1.903 1.903 1.990 1.903 1.903 4,624 1.9033 -4.35%
2024-02-05 0 2.300 2.200 2.300 - - 0 0 - 1.990 1.903 1.990 - - 0 - 0.00%
2024-02-02 0 2.300 2.230 2.300 - - 0 0 - 1.990 1.929 1.990 - - 0 - 0.00%
2024-02-01 0 2.300 2.200 2.400 - - 0 0 - 1.990 1.903 2.076 - - 0 - 0.00%
2024-01-31 0 2.300 2.200 2.400 - - 0 0 - 1.990 1.903 2.076 - - 0 - 0.00%
2024-01-30 0 2.300 2.210 2.400 - - 0 0 - 1.990 1.912 2.076 - - 0 - 0.00%
2024-01-29 0 2.300 2.200 2.450 - - 0 0 - 1.990 1.903 2.120 - - 0 - 0.00%
2024-01-26 0 2.300 2.250 2.500 - - 0 0 - 1.990 1.947 2.163 - - 0 - 0.00%
2024-01-25 0 2.300 2.300 - 2.300 2.300 60,000 138,000 2.3000 1.990 1.990 - 1.990 1.990 69,354 1.9898 4.07%
2024-01-24 0 2.210 2.210 2.300 - - 0 0 - 1.912 1.912 1.990 - - 0 - 0.45%
2024-01-23 0 2.200 2.180 2.380 - - 0 0 - 1.903 1.886 2.059 - - 0 - 0.00%
2024-01-22 0 2.200 2.190 2.250 2.200 2.200 10,000 22,000 2.2000 1.903 1.895 1.947 1.903 1.903 11,559 1.9033 -5.17%
2024-01-19 0 2.320 2.200 2.400 - - 0 0 - 2.007 1.903 2.076 - - 0 - 0.00%
2024-01-18 0 2.320 2.200 2.400 - - 0 0 - 2.007 1.903 2.076 - - 0 - 0.00%
2024-01-17 0 2.320 2.200 2.400 - - 0 0 - 2.007 1.903 2.076 - - 0 - 0.00%
2024-01-16 0 2.320 2.200 2.400 - - 0 0 - 2.007 1.903 2.076 - - 0 - 0.00%
2024-01-15 0 2.320 2.230 2.650 - - 0 0 - 2.007 1.929 2.293 - - 0 - 0.00%
2024-01-12 0 2.320 2.300 2.400 2.320 2.320 140,000 324,800 2.3200 2.007 1.990 2.076 2.007 2.007 161,825 2.0071 0.43%
2024-01-11 0 2.310 2.310 2.400 2.300 2.300 10,000 23,000 2.3000 1.998 1.998 2.076 1.990 1.990 11,559 1.9898 0.43%
2024-01-10 0 2.300 2.210 2.400 - - 0 0 - 1.990 1.912 2.076 - - 0 - 0.00%
2024-01-09 0 2.300 2.210 2.400 - - 0 0 - 1.990 1.912 2.076 - - 0 - 0.00%
2024-01-08 0 2.300 2.230 2.400 - - 0 0 - 1.990 1.929 2.076 - - 0 - 0.00%
2024-01-05 0 2.300 2.300 2.350 2.300 2.300 74,000 170,200 2.3000 1.990 1.990 2.033 1.990 1.990 85,536 1.9898 0.00%
2024-01-04 0 2.300 2.300 2.350 2.300 2.310 20,000 46,080 2.3040 1.990 1.990 2.033 1.990 1.998 23,118 1.9933 -0.43%
2024-01-03 0 2.310 2.310 2.500 2.300 2.310 22,000 50,680 2.3036 1.998 1.998 2.163 1.990 1.998 25,430 1.9929 0.00%
2024-01-02 0 2.310 2.310 2.400 - - 0 0 - 1.998 1.998 2.076 - - 0 - 0.43%
2023-12-29 0 2.300 2.260 2.500 - - 0 0 - 1.990 1.955 2.163 - - 0 - 0.00%
2023-12-28 0 2.300 2.260 - - - 0 0 - 1.990 1.955 - - - 0 - 0.00%
2023-12-27 0 2.300 2.260 - - - 0 0 - 1.990 1.955 - - - 0 - 0.00%
2023-12-22 0 2.300 2.300 2.500 - - 0 0 - 1.990 1.990 2.163 - - 0 - 0.00%
2023-12-21 0 2.300 2.260 2.500 2.300 2.320 18,000 41,560 2.3089 1.990 1.955 2.163 1.990 2.007 20,806 1.9975 -4.17%
2023-12-20 0 2.400 2.300 2.500 2.400 2.400 6,000 14,400 2.4000 2.076 1.990 2.163 2.076 2.076 6,935 2.0763 0.00%
2023-12-19 0 2.400 2.300 2.550 2.400 2.400 4,000 9,600 2.4000 2.076 1.990 2.206 2.076 2.076 4,624 2.0763 2.13%
2023-12-18 0 2.350 2.300 2.500 - - 0 0 - 2.033 1.990 2.163 - - 0 - 0.00%
2023-12-15 0 2.350 2.350 2.650 - - 0 0 - 2.033 2.033 2.293 - - 0 - 1.73%
2023-12-14 0 2.310 2.250 2.650 - - 0 0 - 1.998 1.947 2.293 - - 0 - 0.00%
2023-12-13 0 2.310 2.230 2.650 - - 0 0 - 1.998 1.929 2.293 - - 0 - 0.00%
2023-12-12 0 2.370 2.370 2.450 2.370 2.400 4,632 10,962 2.3666 1.998 1.998 2.066 1.998 2.024 5,493 1.9956 -1.25%
2023-12-11 0 2.400 2.310 2.650 - - 0 0 - 2.024 1.948 2.235 - - 0 - 0.00%
2023-12-08 0 2.400 2.300 2.650 - - 0 0 - 2.024 1.939 2.235 - - 0 - 0.00%
2023-12-07 0 2.400 2.210 2.400 - - 0 0 - 2.024 1.864 2.024 - - 0 - 0.00%
2023-12-06 0 2.400 2.210 2.400 - - 0 0 - 2.024 1.864 2.024 - - 0 - 0.00%
2023-12-05 0 2.400 2.210 2.650 - - 0 0 - 2.024 1.864 2.235 - - 0 - 0.00%
2023-12-04 0 2.400 2.230 2.650 - - 0 0 - 2.024 1.880 2.235 - - 0 - 0.00%
2023-12-01 0 2.400 2.320 2.500 2.400 2.400 2,000 4,800 2.4000 2.024 1.956 2.108 2.024 2.024 2,372 2.0237 2.13%
2023-11-30 0 2.350 2.310 2.450 2.350 2.360 28,000 65,880 2.3529 1.982 1.948 2.066 1.982 1.990 33,206 1.9840 -2.08%
2023-11-29 0 2.400 2.360 2.450 2.370 2.400 20,000 47,800 2.3900 2.024 1.990 2.066 1.998 2.024 23,718 2.0153 -2.44%
2023-11-28 0 2.460 2.410 2.480 2.460 2.500 14,000 34,840 2.4886 2.074 2.032 2.091 2.074 2.108 16,603 2.0984 2.50%
2023-11-27 0 2.400 2.400 2.650 - - 0 0 - 2.024 2.024 2.235 - - 0 - 0.00%
2023-11-24 0 2.400 2.380 2.550 2.400 2.400 4,000 9,600 2.4000 2.024 2.007 2.150 2.024 2.024 4,744 2.0237 0.00%
2023-11-23 0 2.400 2.360 2.550 - - 0 0 - 2.024 1.990 2.150 - - 0 - 0.00%
2023-11-22 0 2.400 2.380 2.550 2.400 2.410 18,000 43,220 2.4011 2.024 2.007 2.150 2.024 2.032 21,347 2.0247 0.00%
2023-11-21 0 2.400 2.400 2.430 2.400 2.400 5,200 12,384 2.3815 2.024 2.024 2.049 2.024 2.024 6,167 2.0082 -1.23%
2023-11-20 0 2.430 2.380 2.650 - - 0 0 - 2.049 2.007 2.235 - - 0 - 0.00%
2023-11-17 0 2.430 2.410 2.500 2.430 2.450 32,000 78,200 2.4438 2.049 2.032 2.108 2.049 2.066 37,949 2.0606 -2.80%
2023-11-16 0 2.500 2.500 2.550 2.500 2.550 47,440 119,056 2.5096 2.108 2.108 2.150 2.108 2.150 56,260 2.1162 -1.96%
2023-11-15 0 2.550 2.500 2.550 - - 0 0 - 2.150 2.108 2.150 - - 0 - 0.00%
2023-11-14 0 2.550 2.510 2.550 2.500 2.550 54,000 135,200 2.5037 2.150 2.117 2.150 2.108 2.150 64,040 2.1112 1.19%
2023-11-13 0 2.520 2.460 2.650 - - 0 0 - 2.125 2.074 2.235 - - 0 - 0.00%
2023-11-10 0 2.520 2.520 2.620 - - 0 0 - 2.125 2.125 2.209 - - 0 - 0.00%
2023-11-09 0 2.520 2.520 2.620 2.520 2.540 24,000 60,640 2.5267 2.125 2.125 2.209 2.125 2.142 28,462 2.1306 -2.70%
2023-11-08 0 2.590 2.500 2.590 - - 0 0 - 2.184 2.108 2.184 - - 0 - 0.00%
2023-11-07 0 2.590 2.500 2.620 2.590 2.590 2,000 5,180 2.5900 2.184 2.108 2.209 2.184 2.184 2,372 2.1840 0.00%
2023-11-06 0 2.590 2.570 2.650 - - 0 0 - 2.184 2.167 2.235 - - 0 - 0.00%
2023-11-03 0 2.590 2.570 2.630 - - 0 0 - 2.184 2.167 2.218 - - 0 - 0.00%
2023-11-02 0 2.590 2.570 2.630 - - 0 0 - 2.184 2.167 2.218 - - 0 - 0.00%
2023-11-01 0 2.590 2.500 2.630 - - 0 0 - 2.184 2.108 2.218 - - 0 - 0.00%
2023-10-31 0 2.590 2.510 2.630 2.590 2.590 10,000 25,900 2.5900 2.184 2.117 2.218 2.184 2.184 11,859 2.1840 0.00%
2023-10-30 0 2.590 2.550 2.630 2.590 2.650 5,204 13,490 2.5922 2.184 2.150 2.218 2.184 2.235 6,172 2.1858 0.00%
2023-10-27 0 2.590 2.500 2.650 - - 0 0 - 2.184 2.108 2.235 - - 0 - 0.00%
2023-10-26 0 2.590 2.460 2.650 - - 0 0 - 2.184 2.074 2.235 - - 0 - 0.00%
2023-10-25 0 2.590 2.570 2.650 - - 0 0 - 2.184 2.167 2.235 - - 0 - 0.00%
2023-10-24 0 2.590 2.540 2.650 - - 0 0 - 2.184 2.142 2.235 - - 0 - 0.00%
2023-10-20 0 2.590 2.570 2.650 - - 0 0 - 2.184 2.167 2.235 - - 0 - 0.00%
2023-10-19 0 2.590 2.460 2.630 - - 0 0 - 2.184 2.074 2.218 - - 0 - 0.00%
2023-10-18 0 2.590 2.460 2.620 2.590 2.590 2,000 5,180 2.5900 2.184 2.074 2.209 2.184 2.184 2,372 2.1840 -0.38%
2023-10-17 0 2.600 2.490 2.600 - - 0 0 - 2.192 2.100 2.192 - - 0 - -1.14%
2023-10-16 0 2.630 2.490 2.640 - - 0 0 - 2.218 2.100 2.226 - - 0 - 0.00%
2023-10-13 0 2.630 2.500 2.630 2.650 2.650 2,000 5,300 2.6500 2.218 2.108 2.218 2.235 2.235 2,372 2.2346 -0.75%
2023-10-12 0 2.650 2.650 2.740 2.600 2.650 55,800 147,536 2.6440 2.235 2.235 2.310 2.192 2.235 66,174 2.2295 -3.64%
2023-10-11 0 2.750 2.610 2.750 2.750 2.750 2,000 5,500 2.7500 2.319 2.201 2.319 2.319 2.319 2,372 2.3189 -0.36%
2023-10-10 0 2.760 2.600 - - - 0 0 - 2.327 2.192 - - - 0 - 0.00%
2023-10-09 0 2.760 2.600 - - - 0 0 - 2.327 2.192 - - - 0 - 0.00%
2023-10-06 0 2.760 2.610 - - - 0 0 - 2.327 2.201 - - - 0 - 0.00%
2023-10-05 0 2.760 2.680 - - - 0 0 - 2.327 2.260 - - - 0 - 0.00%
2023-10-04 0 2.760 2.610 - - - 0 0 - 2.327 2.201 - - - 0 - 0.00%
2023-10-03 0 2.760 2.600 - - - 0 0 - 2.327 2.192 - - - 0 - 0.00%
2023-09-29 0 2.760 2.600 2.850 - - 0 0 - 2.327 2.192 2.403 - - 0 - 0.00%
2023-09-28 0 2.760 2.610 2.850 - - 0 0 - 2.327 2.201 2.403 - - 0 - 0.00%
2023-09-27 0 2.760 2.610 2.850 - - 0 0 - 2.327 2.201 2.403 - - 0 - 0.00%
2023-09-26 0 2.760 2.600 2.850 - - 0 0 - 2.327 2.192 2.403 - - 0 - 0.00%
2023-09-25 0 2.760 2.600 2.850 - - 0 0 - 2.327 2.192 2.403 - - 0 - 0.00%
2023-09-22 0 2.760 2.650 3.000 - - 0 0 - 2.327 2.235 2.530 - - 0 - 0.00%
2023-09-21 0 2.760 2.640 3.000 - - 0 0 - 2.327 2.226 2.530 - - 0 - 0.00%
2023-09-20 0 2.760 2.500 3.000 - - 0 0 - 2.327 2.108 2.530 - - 0 - 0.00%
2023-09-19 0 2.760 2.500 3.000 - - 0 0 - 2.327 2.108 2.530 - - 0 - 0.00%
2023-09-18 0 2.850 2.750 3.000 2.850 2.850 4,000 11,400 2.8500 2.327 2.246 2.450 2.327 2.327 4,898 2.3273 -5.00%
2023-09-15 0 3.000 2.850 3.000 - - 0 0 - 2.450 2.327 2.450 - - 0 - 0.00%
2023-09-14 0 3.000 2.850 3.030 - - 0 0 - 2.450 2.327 2.474 - - 0 - 0.00%
2023-09-13 0 3.000 2.850 3.000 - - 0 0 - 2.450 2.327 2.450 - - 0 - 0.00%
2023-09-12 0 3.000 2.850 3.000 3.000 3.000 4,000 12,000 3.0000 2.450 2.327 2.450 2.450 2.450 4,898 2.4498 0.00%
2023-09-11 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-09-07 0 3.000 2.900 3.350 - - 0 0 - 2.450 2.368 2.736 - - 0 - 0.00%
2023-09-06 0 3.000 2.900 3.350 - - 0 0 - 2.450 2.368 2.736 - - 0 - 0.00%
2023-09-05 0 3.000 2.900 3.350 - - 0 0 - 2.450 2.368 2.736 - - 0 - 0.00%
2023-09-04 0 3.000 2.900 3.350 - - 0 0 - 2.450 2.368 2.736 - - 0 - 0.00%
2023-08-31 0 3.000 3.000 3.350 - - 0 0 - 2.450 2.450 2.736 - - 0 - 0.00%
2023-08-30 0 3.000 2.900 3.350 - - 0 0 - 2.450 2.368 2.736 - - 0 - 0.00%
2023-08-29 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-28 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-25 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-24 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-23 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-22 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-21 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-18 0 3.000 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2023-08-17 0 3.000 2.600 - - - 0 0 - 2.450 2.123 - - - 0 - 0.00%
2023-08-16 0 3.000 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2023-08-15 0 3.000 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2023-08-14 0 3.000 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2023-08-11 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-10 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-09 0 3.000 2.860 3.350 - - 0 0 - 2.450 2.335 2.736 - - 0 - 0.00%
2023-08-08 0 3.000 2.850 3.350 3.000 3.000 4,000 12,000 3.0000 2.450 2.327 2.736 2.450 2.450 4,898 2.4498 0.00%
2023-08-07 0 3.000 2.850 3.350 - - 0 0 - 2.450 2.327 2.736 - - 0 - 0.00%
2023-08-04 0 3.000 2.860 3.300 - - 0 0 - 2.450 2.335 2.695 - - 0 - 0.00%
2023-08-03 0 3.000 2.850 3.100 - - 0 0 - 2.450 2.327 2.531 - - 0 - 0.00%
2023-08-02 0 3.000 2.860 3.300 - - 0 0 - 2.450 2.335 2.695 - - 0 - 0.00%
2023-08-01 0 3.000 2.900 3.100 - - 45 127 2.8222 2.450 2.368 2.531 - - 55 2.3046 0.00%
2023-07-31 0 3.000 2.850 3.100 - - 0 0 - 2.450 2.327 2.531 - - 0 - 0.00%
2023-07-28 0 3.000 2.860 3.100 - - 0 0 - 2.450 2.335 2.531 - - 0 - 0.00%
2023-07-27 0 3.000 2.900 3.180 3.000 3.000 4,000 12,000 3.0000 2.450 2.368 2.597 2.450 2.450 4,898 2.4498 0.00%
2023-07-26 0 3.000 2.850 3.100 - - 0 0 - 2.450 2.327 2.531 - - 0 - 0.00%
2023-07-25 0 3.000 2.850 3.000 - - 0 0 - 2.450 2.327 2.450 - - 0 - 0.00%
2023-07-24 0 3.000 2.850 3.000 - - 0 0 - 2.450 2.327 2.450 - - 0 - 0.00%
2023-07-21 0 3.000 2.900 3.100 - - 0 0 - 2.450 2.368 2.531 - - 0 - 0.00%
2023-07-20 0 3.000 2.970 3.100 - - 0 0 - 2.450 2.425 2.531 - - 0 - 0.00%
2023-07-19 0 3.000 2.950 3.100 3.000 3.000 4,000 12,000 3.0000 2.450 2.409 2.531 2.450 2.450 4,898 2.4498 0.00%
2023-07-18 0 3.000 2.900 3.100 3.000 3.000 30,000 90,000 3.0000 2.450 2.368 2.531 2.450 2.450 36,738 2.4498 -3.23%
2023-07-14 0 3.100 3.100 3.300 3.100 3.100 6,000 18,600 3.1000 2.531 2.531 2.695 2.531 2.531 7,348 2.5315 8.01%
2023-07-13 0 2.870 2.870 3.300 2.800 2.800 2,632 7,344 2.7903 2.344 2.344 2.695 2.286 2.286 3,223 2.2785 0.00%
2023-07-12 0 2.870 2.810 3.000 - - 0 0 - 2.344 2.295 2.450 - - 0 - 0.00%
2023-07-11 0 2.870 2.760 3.100 - - 0 0 - 2.344 2.254 2.531 - - 0 - 0.00%
2023-07-10 0 2.870 2.760 3.050 - - 0 0 - 2.344 2.254 2.491 - - 0 - 0.00%
2023-07-07 0 2.870 2.750 2.990 - - 0 0 - 2.344 2.246 2.442 - - 0 - 0.00%
2023-07-06 0 2.870 2.750 2.990 - - 0 0 - 2.344 2.246 2.442 - - 0 - 0.00%
2023-07-05 0 2.870 2.750 3.200 - - 0 0 - 2.344 2.246 2.613 - - 0 - 0.00%
2023-07-04 0 2.870 2.720 3.100 - - 0 0 - 2.344 2.221 2.531 - - 0 - 0.00%
2023-07-03 0 2.870 2.800 3.010 2.600 2.870 155,344 414,220 2.6665 2.344 2.286 2.458 2.123 2.344 190,233 2.1774 -4.65%
2023-06-30 0 3.010 2.890 3.050 - - 0 0 - 2.458 2.360 2.491 - - 0 - 0.00%
2023-06-29 0 3.010 2.980 3.050 - - 0 0 - 2.458 2.433 2.491 - - 0 - 0.00%
2023-06-28 0 3.010 3.000 3.050 3.000 3.050 34,000 102,860 3.0253 2.458 2.450 2.491 2.450 2.491 41,636 2.4705 -2.90%
2023-06-27 0 3.100 2.950 3.100 - - 0 0 - 2.531 2.409 2.531 - - 0 - 0.00%
2023-06-26 0 3.100 2.860 3.300 3.100 3.100 6,000 18,600 3.1000 2.531 2.335 2.695 2.531 2.531 7,348 2.5315 -4.62%
2023-06-23 0 3.250 - 3.250 - - 0 0 - 2.654 - 2.654 - - 0 - -1.52%
2023-06-21 0 3.300 3.170 3.300 3.300 3.300 8,000 26,400 3.3000 2.695 2.589 2.695 2.695 2.695 9,797 2.6948 -1.49%
2023-06-20 0 3.350 2.880 3.350 - - 0 0 - 2.736 2.352 2.736 - - 0 - 0.00%
2023-06-19 0 3.350 3.140 3.350 - - 0 0 - 2.736 2.564 2.736 - - 0 - -0.89%
2023-06-16 0 3.380 3.180 3.380 - - 968 2,991 3.0899 2.760 2.597 2.760 - - 1,185 2.5232 0.00%
2023-06-15 0 3.380 2.880 3.380 - - 0 0 - 2.760 2.352 2.760 - - 0 - 0.00%
2023-06-14 0 3.380 2.880 3.380 - - 0 0 - 2.760 2.352 2.760 - - 0 - 0.00%
2023-06-13 0 3.380 2.900 3.380 - - 0 0 - 2.760 2.368 2.760 - - 0 - 0.00%
2023-06-12 0 3.380 3.140 3.380 - - 0 0 - 2.760 2.564 2.760 - - 0 - 0.00%
2023-06-09 0 3.380 3.200 - 3.380 3.380 6,000 20,280 3.3800 2.760 2.613 - 2.760 2.760 7,348 2.7601 -0.59%
2023-06-08 0 3.400 3.000 3.400 - - 0 0 - 2.776 2.450 2.776 - - 0 - 0.00%
2023-06-07 0 3.400 2.980 3.400 3.400 3.400 2,000 6,800 3.4000 2.776 2.433 2.776 2.776 2.776 2,449 2.7764 0.00%
2023-06-06 0 3.400 - 3.400 - - 0 0 - 2.776 - 2.776 - - 0 - 0.00%
2023-06-05 0 3.400 - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2023-06-02 0 3.400 2.950 3.400 - - 0 0 - 2.776 2.409 2.776 - - 0 - 0.00%
2023-06-01 0 3.400 - 3.400 3.400 3.400 2,000 6,800 3.4000 2.776 - 2.776 2.776 2.776 2,449 2.7764 0.00%
2023-05-31 0 3.400 - 3.400 - - 0 0 - 2.776 - 2.776 - - 0 - 0.00%
2023-05-30 0 3.400 - 3.400 - - 0 0 - 2.776 - 2.776 - - 0 - 0.00%
2023-05-29 0 3.400 3.170 3.400 - - 0 0 - 2.776 2.589 2.776 - - 0 - 0.00%
2023-05-25 0 3.400 3.160 3.400 - - 0 0 - 2.776 2.580 2.776 - - 0 - 0.00%
2023-05-24 0 3.400 3.160 3.400 - - 0 0 - 2.776 2.580 2.776 - - 0 - 0.00%
2023-05-23 0 3.400 3.180 3.400 - - 0 0 - 2.776 2.597 2.776 - - 0 - 0.00%
2023-05-22 0 3.400 3.000 3.400 - - 0 0 - 2.776 2.450 2.776 - - 0 - 0.00%
2023-05-19 0 3.400 3.000 3.400 - - 0 0 - 2.776 2.450 2.776 - - 0 - 0.00%
2023-05-18 0 3.400 3.000 3.400 - - 0 0 - 2.776 2.450 2.776 - - 0 - 0.00%
2023-05-17 0 3.400 3.200 3.400 - - 0 0 - 2.776 2.613 2.776 - - 0 - 0.00%
2023-05-16 0 3.400 2.900 3.400 - - 0 0 - 2.776 2.368 2.776 - - 0 - 0.00%
2023-05-15 0 3.400 3.000 3.400 - - 0 0 - 2.776 2.450 2.776 - - 0 - 0.00%
2023-05-12 0 3.400 - 3.400 - - 0 0 - 2.776 - 2.776 - - 0 - 0.00%
2023-05-11 0 3.400 3.100 3.600 - - 0 0 - 2.776 2.531 2.940 - - 0 - 0.00%
2023-05-10 0 3.400 3.310 3.400 - - 0 0 - 2.776 2.703 2.776 - - 0 - 0.00%
2023-05-09 0 3.400 3.250 3.500 - - 0 0 - 2.776 2.654 2.858 - - 0 - 0.00%
2023-05-08 0 3.400 3.250 3.400 - - 0 0 - 2.776 2.654 2.776 - - 0 - 0.00%
2023-05-05 0 3.400 3.310 3.400 3.400 3.400 20,000 68,000 3.4000 2.776 2.703 2.776 2.776 2.776 24,492 2.7764 0.00%
2023-05-04 0 3.400 3.300 - 3.400 3.400 40,000 136,000 3.4000 2.776 2.695 - 2.776 2.776 48,984 2.7764 0.00%
2023-05-03 0 3.400 3.100 - - - 0 0 - 2.776 2.531 - - - 0 - 0.00%
2023-05-02 0 3.400 3.400 3.900 3.400 3.400 40,000 136,000 3.4000 2.776 2.776 3.185 2.776 2.776 48,984 2.7764 0.00%
2023-04-28 0 3.400 3.400 3.500 - - 0 0 - 2.776 2.776 2.858 - - 0 - 0.00%
2023-04-27 0 3.400 3.350 3.400 3.400 3.400 46,000 156,400 3.4000 2.776 2.736 2.776 2.776 2.776 56,331 2.7764 0.00%
2023-04-26 0 3.400 3.100 3.400 - - 0 0 - 2.776 2.531 2.776 - - 0 - 0.00%
2023-04-25 0 3.400 - 3.500 - - 0 0 - 2.776 - 2.858 - - 0 - 0.00%
2023-04-24 0 3.400 3.360 3.600 3.400 3.400 50,000 170,000 3.4000 2.776 2.744 2.940 2.776 2.776 61,229 2.7764 -2.86%
2023-04-21 0 3.500 3.500 3.600 - - 0 0 - 2.858 2.858 2.940 - - 0 - 0.00%
2023-04-20 0 3.500 3.500 3.600 3.250 3.500 17,068 57,649 3.3776 2.858 2.858 2.940 2.654 2.858 20,901 2.7582 0.00%
2023-04-19 0 3.500 3.300 3.500 - - 0 0 - 2.858 2.695 2.858 - - 0 - 0.00%
2023-04-18 0 3.500 3.350 3.500 3.400 3.500 12,000 41,000 3.4167 2.858 2.736 2.858 2.776 2.858 14,695 2.7900 0.00%
2023-04-17 0 3.500 3.200 3.600 - - 0 0 - 2.858 2.613 2.940 - - 0 - 0.00%
2023-04-14 0 3.500 3.400 3.600 - - 0 0 - 2.858 2.776 2.940 - - 0 - 0.00%
2023-04-13 0 3.500 3.350 3.600 3.500 3.500 42,000 147,000 3.5000 2.858 2.736 2.940 2.858 2.858 51,433 2.8581 3.55%
2023-04-12 0 3.380 3.250 3.800 - - 0 0 - 2.760 2.654 3.103 - - 0 - 0.00%
2023-04-11 0 3.380 3.380 3.850 3.380 3.380 6,000 20,280 3.3800 2.760 2.760 3.144 2.760 2.760 7,348 2.7601 0.00%
2023-04-06 0 3.380 3.380 3.540 3.380 3.380 20,000 67,600 3.3800 2.760 2.760 2.891 2.760 2.760 24,492 2.7601 0.00%
2023-04-04 0 3.380 3.300 3.380 3.360 3.380 10,000 33,760 3.3760 2.760 2.695 2.760 2.744 2.760 12,246 2.7568 0.60%
2023-04-03 0 3.360 3.360 3.700 3.300 3.400 5,977 19,647 3.2871 2.744 2.744 3.021 2.695 2.776 7,319 2.6842 -9.19%
2023-03-31 0 3.700 3.150 4.250 - - 0 0 - 3.021 2.572 3.471 - - 0 - 0.00%
2023-03-30 0 3.700 3.350 4.300 3.700 3.700 2,000 7,400 3.7000 3.021 2.736 3.511 3.021 3.021 2,449 3.0214 -2.63%
2023-03-29 0 3.800 3.620 3.800 - - 1,200 4,260 3.5500 3.103 2.956 3.103 - - 1,470 2.8989 -3.80%
2023-03-28 0 3.950 3.600 4.500 - - 0 0 - 3.226 2.940 3.675 - - 0 - 0.00%
2023-03-27 0 3.950 3.450 4.470 - - 0 0 - 3.226 2.817 3.650 - - 0 - 0.00%
2023-03-24 0 3.950 - 4.500 - - 0 0 - 3.226 - 3.675 - - 0 - 0.00%
2023-03-23 0 3.950 - 4.500 - - 0 0 - 3.226 - 3.675 - - 0 - 0.00%
2023-03-22 0 3.950 - 4.500 - - 0 0 - 3.226 - 3.675 - - 0 - 0.00%
2023-03-21 0 3.950 - 4.500 - - 0 0 - 3.226 - 3.675 - - 0 - 0.00%
2023-03-20 0 3.950 - 4.500 - - 0 0 - 3.226 - 3.675 - - 0 - 0.00%
2023-03-17 0 3.950 3.390 3.950 - - 0 0 - 3.226 2.768 3.226 - - 0 - 0.00%
2023-03-16 0 3.950 3.380 3.950 - - 0 0 - 3.226 2.760 3.226 - - 0 - 0.00%
2023-03-15 0 3.950 3.380 3.950 - - 0 0 - 3.226 2.760 3.226 - - 0 - 0.00%
2023-03-14 0 3.950 3.380 3.950 - - 0 0 - 3.226 2.760 3.226 - - 0 - 0.00%
2023-03-13 0 3.950 3.380 4.500 - - 0 0 - 3.226 2.760 3.675 - - 0 - 0.00%
2023-03-10 0 3.950 3.400 4.490 - - 0 0 - 3.226 2.776 3.667 - - 0 - 0.00%
2023-03-09 0 3.950 3.500 3.950 - - 0 0 - 3.226 2.858 3.226 - - 0 - 0.00%
2023-03-08 0 3.950 3.380 4.500 - - 0 0 - 3.226 2.760 3.675 - - 0 - 0.00%
2023-03-07 0 3.950 3.380 3.950 - - 0 0 - 3.226 2.760 3.226 - - 0 - 0.00%
2023-03-06 0 3.950 3.510 4.490 - - 0 0 - 3.226 2.866 3.667 - - 0 - 0.00%
2023-03-03 0 3.950 3.400 4.460 - - 0 0 - 3.226 2.776 3.642 - - 0 - 0.00%
2023-03-02 0 3.950 3.620 3.980 3.950 3.950 2,000 7,900 3.9500 3.226 2.956 3.250 3.226 3.226 2,449 3.2256 -0.25%
2023-03-01 0 3.960 3.520 4.200 - - 0 0 - 3.234 2.874 3.430 - - 0 - 0.00%
2023-02-28 0 3.960 3.380 4.000 - - 0 0 - 3.234 2.760 3.266 - - 0 - 0.00%
2023-02-27 0 3.960 - 4.500 - - 0 0 - 3.234 - 3.675 - - 0 - 0.00%
2023-02-24 0 3.960 3.380 4.500 - - 0 0 - 3.234 2.760 3.675 - - 0 - 0.00%
2023-02-23 0 3.960 3.400 4.000 - - 0 0 - 3.234 2.776 3.266 - - 0 - 0.00%
2023-02-22 0 3.960 3.650 4.490 - - 0 0 - 3.234 2.981 3.667 - - 0 - 0.00%
2023-02-21 0 3.960 - 4.400 - - 0 0 - 3.234 - 3.593 - - 0 - 0.00%
2023-02-20 0 3.960 3.500 4.420 - - 0 0 - 3.234 2.858 3.609 - - 0 - 0.00%
2023-02-17 0 3.960 3.600 3.960 - - 0 0 - 3.234 2.940 3.234 - - 0 - -0.25%
2023-02-16 0 3.970 - 4.400 - - 0 0 - 3.242 - 3.593 - - 0 - 0.00%
2023-02-15 0 3.970 3.390 4.480 - - 0 0 - 3.242 2.768 3.658 - - 0 - 0.00%
2023-02-14 0 3.970 3.700 3.990 - - 0 0 - 3.242 3.021 3.258 - - 0 - 0.00%
2023-02-13 0 3.970 - 4.500 - - 0 0 - 3.242 - 3.675 - - 0 - 0.00%
2023-02-10 0 3.970 - 3.970 - - 0 0 - 3.242 - 3.242 - - 0 - 0.00%
2023-02-09 0 3.970 - 3.970 - - 0 0 - 3.242 - 3.242 - - 0 - 0.00%
2023-02-08 0 3.970 - 3.970 - - 0 0 - 3.242 - 3.242 - - 0 - 0.00%
2023-02-07 0 3.970 3.610 3.970 - - 0 0 - 3.242 2.948 3.242 - - 0 - -0.25%
2023-02-06 0 3.980 3.600 3.980 4.000 4.000 2,000 8,000 4.0000 3.250 2.940 3.250 3.266 3.266 2,449 3.2664 12.11%
2023-02-03 0 3.550 3.550 3.970 3.510 3.510 3,344 11,656 3.4856 2.899 2.899 3.242 2.866 2.866 4,095 2.8464 0.85%
2023-02-02 0 3.520 3.520 3.980 3.180 3.590 24,000 82,540 3.4392 2.874 2.874 3.250 2.597 2.932 29,390 2.8084 -3.56%
2023-02-01 0 3.650 3.570 3.980 - - 0 0 - 2.981 2.915 3.250 - - 0 - 0.00%
2023-01-31 0 3.650 3.530 3.980 - - 0 0 - 2.981 2.883 3.250 - - 0 - 0.00%
2023-01-30 0 3.650 3.600 3.980 3.650 3.650 10,000 36,500 3.6500 2.981 2.940 3.250 2.981 2.981 12,246 2.9806 0.00%
2023-01-27 0 3.650 3.510 3.980 - - 0 0 - 2.981 2.866 3.250 - - 0 - 0.00%
2023-01-26 0 3.650 3.650 3.930 3.650 3.650 27,296 99,578 3.6481 2.981 2.981 3.209 2.981 2.981 33,426 2.9790 1.39%
2023-01-20 0 3.600 3.570 3.700 - - 0 0 - 2.940 2.915 3.021 - - 0 - 0.00%
2023-01-19 0 3.600 3.560 3.680 - - 0 0 - 2.940 2.907 3.005 - - 0 - 0.00%
2023-01-18 0 3.600 3.570 3.700 - - 0 0 - 2.940 2.915 3.021 - - 0 - 0.00%
2023-01-17 0 3.600 3.600 3.700 - - 0 0 - 2.940 2.940 3.021 - - 0 - 0.00%
2023-01-16 0 3.600 3.600 3.890 - - 0 0 - 2.940 2.940 3.177 - - 0 - 1.12%
2023-01-13 0 3.560 3.550 3.630 - - 0 0 - 2.907 2.899 2.964 - - 0 - 0.00%
2023-01-12 0 3.560 3.540 3.650 - - 0 0 - 2.907 2.891 2.981 - - 0 - 0.00%
2023-01-11 0 3.560 3.510 3.700 - - 0 0 - 2.907 2.866 3.021 - - 0 - 0.00%
2023-01-10 0 3.560 3.540 3.600 - - 0 0 - 2.907 2.891 2.940 - - 0 - 0.00%
2023-01-09 0 3.560 3.510 3.570 3.550 3.560 20,000 71,100 3.5550 2.907 2.866 2.915 2.899 2.907 24,492 2.9030 0.85%
2023-01-06 0 3.530 3.530 3.550 3.530 3.530 2,000 7,060 3.5300 2.883 2.883 2.899 2.883 2.883 2,449 2.8826 0.00%
2023-01-05 0 3.530 3.500 3.530 3.510 3.530 32,000 112,540 3.5169 2.883 2.858 2.883 2.866 2.883 39,187 2.8719 0.57%
2023-01-04 0 3.510 3.300 3.510 - - 0 0 - 2.866 2.695 2.866 - - 0 - 0.00%
2023-01-03 0 3.510 3.450 3.510 - - 0 0 - 2.866 2.817 2.866 - - 0 - 0.00%
2022-12-30 0 3.510 3.300 3.510 3.510 3.510 20,000 70,200 3.5100 2.866 2.695 2.866 2.866 2.866 24,492 2.8663 0.00%
2022-12-29 0 3.510 3.480 3.800 - - 0 0 - 2.866 2.842 3.103 - - 0 - 0.00%
2022-12-28 0 3.510 3.520 3.800 3.450 3.500 62,000 215,000 3.4677 2.866 2.874 3.103 2.817 2.858 75,925 2.8318 2.93%
2022-12-23 0 3.410 3.300 3.450 - - 0 0 - 2.785 2.695 2.817 - - 0 - 0.00%
2022-12-22 0 3.410 3.350 3.450 - - 0 0 - 2.785 2.736 2.817 - - 0 - 0.00%
2022-12-21 0 3.410 3.410 3.470 3.300 3.470 208,000 707,720 3.4025 2.785 2.785 2.834 2.695 2.834 254,715 2.7785 -1.16%
2022-12-20 0 3.450 3.350 3.450 - - 0 0 - 2.817 2.736 2.817 - - 0 - 0.00%
2022-12-19 0 3.450 3.420 3.450 3.450 3.450 20,000 69,000 3.4500 2.817 2.793 2.817 2.817 2.817 24,492 2.8173 0.00%
2022-12-16 0 3.450 3.400 3.450 - - 0 0 - 2.817 2.776 2.817 - - 0 - 0.00%
2022-12-15 0 3.450 3.420 3.450 - - 0 0 - 2.817 2.793 2.817 - - 0 - 0.00%
2022-12-14 0 3.450 3.410 3.450 3.450 3.450 146,000 503,700 3.4500 2.817 2.785 2.817 2.817 2.817 178,790 2.8173 0.00%
2022-12-13 0 3.450 3.400 3.450 3.450 3.450 222,000 765,900 3.4500 2.817 2.776 2.817 2.817 2.817 271,859 2.8173 1.17%
2022-12-12 0 3.410 3.280 3.450 - - 0 0 - 2.785 2.678 2.817 - - 0 - 0.00%
2022-12-09 0 3.450 3.420 3.450 3.450 3.450 200,000 690,000 3.4500 2.785 2.760 2.785 2.785 2.785 247,791 2.7846 0.00%
2022-12-08 0 3.450 3.410 3.450 - - 0 0 - 2.785 2.752 2.785 - - 0 - 0.00%
2022-12-07 0 3.450 3.300 3.450 - - 0 0 - 2.785 2.664 2.785 - - 0 - 0.00%
2022-12-06 0 3.450 3.300 3.450 - - 0 0 - 2.785 2.664 2.785 - - 0 - 0.00%
2022-12-05 0 3.450 3.430 3.450 3.300 3.450 46,000 158,060 3.4361 2.785 2.768 2.785 2.664 2.785 56,992 2.7734 0.00%
2022-12-02 0 3.450 3.400 3.450 3.450 3.450 36,000 124,200 3.4500 2.785 2.744 2.785 2.785 2.785 44,602 2.7846 1.47%
2022-12-01 0 3.400 3.400 3.450 - - 0 0 - 2.744 2.744 2.785 - - 0 - 0.00%
2022-11-30 0 3.400 3.300 3.450 - - 0 0 - 2.744 2.664 2.785 - - 0 - 0.00%
2022-11-29 0 3.400 3.300 3.450 - - 0 0 - 2.744 2.664 2.785 - - 0 - 0.00%
2022-11-28 0 3.400 3.300 3.440 - - 0 0 - 2.744 2.664 2.777 - - 0 - 0.00%
2022-11-25 0 3.400 3.200 3.450 - - 0 0 - 2.744 2.583 2.785 - - 0 - 0.00%
2022-11-24 0 3.400 3.300 3.450 - - 0 0 - 2.744 2.664 2.785 - - 0 - 0.00%
2022-11-23 0 3.400 3.300 3.450 - - 0 0 - 2.744 2.664 2.785 - - 0 - 0.00%
2022-11-22 0 3.400 3.300 3.640 - - 0 0 - 2.744 2.664 2.938 - - 0 - 0.00%
2022-11-21 0 3.400 3.350 3.640 - - 0 0 - 2.744 2.704 2.938 - - 0 - 0.00%
2022-11-18 0 3.400 3.300 3.450 - - 0 0 - 2.744 2.664 2.785 - - 0 - 0.00%
2022-11-17 0 3.400 3.350 3.450 - - 0 0 - 2.744 2.704 2.785 - - 0 - 0.00%
2022-11-16 0 3.400 3.400 3.450 - - 0 0 - 2.744 2.744 2.785 - - 0 - 0.00%
2022-11-15 0 3.400 3.400 3.450 3.400 3.450 308,000 1,062,300 3.4490 2.744 2.744 2.785 2.744 2.785 381,598 2.7838 1.49%
2022-11-14 0 3.350 3.350 3.450 - - 0 0 - 2.704 2.704 2.785 - - 0 - 0.00%
2022-11-11 0 3.350 3.350 3.450 - - 0 0 - 2.704 2.704 2.785 - - 0 - 1.21%
2022-11-10 0 3.310 3.310 3.350 3.200 3.450 10,968 36,358 3.3149 2.672 2.672 2.704 2.583 2.785 13,589 2.6756 -4.06%
2022-11-09 0 3.450 3.400 3.960 - - 0 0 - 2.785 2.744 3.196 - - 0 - 0.00%
2022-11-08 0 3.450 3.400 3.960 - - 0 0 - 2.785 2.744 3.196 - - 0 - 0.00%
2022-11-07 0 3.450 3.400 3.960 - - 0 0 - 2.785 2.744 3.196 - - 0 - 0.00%
2022-11-04 0 3.450 3.450 3.940 - - 0 0 - 2.785 2.785 3.180 - - 0 - 0.58%
2022-11-03 0 3.430 3.400 3.940 - - 0 0 - 2.768 2.744 3.180 - - 0 - 0.00%
2022-11-02 0 3.430 3.430 3.920 - - 0 0 - 2.768 2.768 3.164 - - 0 - 0.59%
2022-11-01 0 3.410 3.410 3.790 - - 0 0 - 2.752 2.752 3.059 - - 0 - 0.29%
2022-10-31 0 3.400 3.400 3.910 - - 0 0 - 2.744 2.744 3.156 - - 0 - 0.00%
2022-10-28 0 3.400 3.400 3.910 - - 0 0 - 2.744 2.744 3.156 - - 0 - 0.00%
2022-10-27 0 3.400 3.400 4.000 - - 0 0 - 2.744 2.744 3.229 - - 0 - 0.00%
2022-10-26 0 3.400 3.350 4.200 3.400 3.400 6,785 22,990 3.3884 2.744 2.704 3.390 2.744 2.744 8,406 2.7349 -11.69%
2022-10-25 0 3.850 - 4.200 - - 0 0 - 3.107 - 3.390 - - 0 - 0.00%
2022-10-24 0 3.850 3.450 4.200 - - 0 0 - 3.107 2.785 3.390 - - 0 - 0.00%
2022-10-21 0 3.850 3.600 4.200 - - 0 0 - 3.107 2.906 3.390 - - 0 - 0.00%
2022-10-20 0 3.850 3.300 4.190 - - 0 0 - 3.107 2.664 3.382 - - 0 - 0.00%
2022-10-19 0 3.850 3.450 4.190 - - 0 0 - 3.107 2.785 3.382 - - 0 - 0.00%
2022-10-18 0 3.850 3.620 4.000 - - 0 0 - 3.107 2.922 3.229 - - 0 - 0.00%
2022-10-17 0 3.850 3.600 4.200 - - 0 0 - 3.107 2.906 3.390 - - 0 - 0.00%
2022-10-14 0 3.850 3.750 3.970 - - 0 0 - 3.107 3.027 3.204 - - 0 - 0.00%
2022-10-13 0 3.850 3.750 3.960 3.850 4.500 24,000 98,440 4.1017 3.107 3.027 3.196 3.107 3.632 29,735 3.3106 -9.41%
2022-10-12 0 4.250 - 4.300 - - 0 0 - 3.430 - 3.471 - - 0 - 0.00%
2022-10-11 0 4.250 - 4.300 - - 0 0 - 3.430 - 3.471 - - 0 - 0.00%
2022-10-10 0 4.250 3.700 4.250 4.250 4.250 10,000 42,500 4.2500 3.430 2.986 3.430 3.430 3.430 12,390 3.4303 13.33%
2022-10-07 0 3.750 3.450 4.100 - - 0 0 - 3.027 2.785 3.309 - - 0 - 0.00%
2022-10-06 0 3.750 3.450 4.100 - - 0 0 - 3.027 2.785 3.309 - - 0 - 0.00%
2022-10-05 0 3.750 3.450 4.250 - - 0 0 - 3.027 2.785 3.430 - - 0 - 0.00%
2022-10-03 0 3.750 3.450 4.250 - - 0 0 - 3.027 2.785 3.430 - - 0 - 0.00%
2022-09-30 0 3.750 3.600 4.250 - - 0 0 - 3.027 2.906 3.430 - - 0 - 0.00%
2022-09-29 0 3.750 3.700 4.250 - - 0 0 - 3.027 2.986 3.430 - - 0 - 0.00%
2022-09-28 0 3.750 3.550 4.250 - - 0 0 - 3.027 2.865 3.430 - - 0 - 0.00%
2022-09-27 0 3.750 3.450 4.250 - - 0 0 - 3.027 2.785 3.430 - - 0 - 0.00%
2022-09-26 0 3.750 3.550 - - - 0 0 - 3.027 2.865 - - - 0 - 0.00%
2022-09-23 0 3.750 3.750 4.250 - - 0 0 - 3.027 3.027 3.430 - - 0 - 0.00%
2022-09-22 0 3.750 3.750 4.250 3.750 3.750 2,000 7,500 3.7500 3.027 3.027 3.430 3.027 3.027 2,478 3.0267 -3.85%
2022-09-21 0 3.900 3.750 4.250 - - 0 0 - 3.148 3.027 3.430 - - 0 - 0.00%
2022-09-20 0 3.900 3.900 4.150 - - 0 0 - 3.148 3.148 3.350 - - 0 - 0.00%
2022-09-19 0 3.900 3.900 4.200 3.900 3.900 2,532 9,848 3.8894 3.148 3.148 3.390 3.148 3.148 3,137 3.1393 0.00%
2022-09-16 0 3.900 3.750 4.250 - - 0 0 - 3.148 3.027 3.430 - - 0 - 0.00%
2022-09-15 0 3.900 3.810 4.000 - - 0 0 - 3.148 3.075 3.229 - - 0 - 0.00%
2022-09-14 0 3.900 3.900 4.500 3.900 3.900 8,000 31,200 3.9000 3.148 3.148 3.632 3.148 3.148 9,912 3.1478 -0.51%
2022-09-13 0 4.000 3.900 4.500 - - 0 0 - 3.164 3.085 3.559 - - 0 - 0.00%
2022-09-09 0 4.000 3.700 4.000 - - 0 0 - 3.164 2.927 3.164 - - 0 - -2.44%
2022-09-08 0 4.100 3.900 4.100 - - 0 0 - 3.243 3.085 3.243 - - 0 - -2.84%
2022-09-07 0 4.220 4.100 4.250 - - 0 0 - 3.338 3.243 3.362 - - 0 - 0.00%
2022-09-06 0 4.220 4.220 4.250 4.150 4.150 4,000 16,600 4.1500 3.338 3.338 3.362 3.283 3.283 5,057 3.2826 -0.71%
2022-09-05 0 4.250 4.200 4.300 - - 0 0 - 3.362 3.322 3.401 - - 0 - 0.00%
2022-09-02 0 4.250 4.200 4.330 - - 0 0 - 3.362 3.322 3.425 - - 0 - 0.00%
2022-09-01 0 4.250 4.250 4.500 - - 0 0 - 3.362 3.362 3.559 - - 0 - 1.19%
2022-08-31 0 4.200 4.200 4.500 - - 0 0 - 3.322 3.322 3.559 - - 0 - 0.96%
2022-08-30 0 4.160 4.160 4.200 4.110 4.110 10,000 41,100 4.1100 3.291 3.291 3.322 3.251 3.251 12,642 3.2510 0.00%
2022-08-29 0 4.160 4.060 4.200 - - 0 0 - 3.291 3.211 3.322 - - 0 - 0.00%
2022-08-26 0 4.160 4.000 4.200 - - 0 0 - 3.291 3.164 3.322 - - 0 - 0.00%
2022-08-25 0 4.160 4.050 4.200 - - 0 0 - 3.291 3.204 3.322 - - 0 - 0.00%
2022-08-24 0 4.160 4.080 4.160 3.900 4.160 12,000 47,320 3.9433 3.291 3.227 3.291 3.085 3.291 15,171 3.1191 0.00%
2022-08-23 0 4.160 3.850 4.480 - - 0 0 - 3.291 3.045 3.544 - - 0 - 0.00%
2022-08-22 0 4.160 3.900 4.200 - - 0 0 - 3.291 3.085 3.322 - - 0 - 0.00%
2022-08-19 0 4.160 3.900 4.480 - - 0 0 - 3.291 3.085 3.544 - - 0 - 0.00%
2022-08-18 0 4.160 3.960 4.200 - - 0 0 - 3.291 3.132 3.322 - - 0 - 0.00%
2022-08-17 0 4.160 3.900 4.200 - - 0 0 - 3.291 3.085 3.322 - - 0 - 0.00%
2022-08-16 0 4.160 4.000 4.200 - - 0 0 - 3.291 3.164 3.322 - - 0 - 0.00%
2022-08-15 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-08-12 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-08-11 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-08-10 0 4.160 3.850 4.500 - - 0 0 - 3.291 3.045 3.559 - - 0 - 0.00%
2022-08-09 0 4.160 3.850 - - - 0 0 - 3.291 3.045 - - - 0 - 0.00%
2022-08-08 0 4.160 3.830 - - - 0 0 - 3.291 3.029 - - - 0 - 0.00%
2022-08-05 0 4.160 3.830 4.250 - - 0 0 - 3.291 3.029 3.362 - - 0 - 0.00%
2022-08-04 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-08-03 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-08-02 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-08-01 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-07-29 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-07-28 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-07-27 0 4.160 3.830 4.500 - - 0 0 - 3.291 3.029 3.559 - - 0 - 0.00%
2022-07-26 0 4.160 3.900 4.200 - - 0 0 - 3.291 3.085 3.322 - - 0 - 0.00%
2022-07-25 0 4.160 3.900 4.500 - - 0 0 - 3.291 3.085 3.559 - - 0 - 0.00%
2022-07-22 0 4.160 3.900 4.250 - - 0 0 - 3.291 3.085 3.362 - - 0 - 0.00%
2022-07-21 0 4.160 3.900 4.250 - - 0 0 - 3.291 3.085 3.362 - - 0 - 0.00%
2022-07-20 0 4.160 4.160 4.250 4.160 4.160 10,000 41,600 4.1600 3.291 3.291 3.362 3.291 3.291 12,642 3.2905 -6.52%
2022-07-19 0 4.450 4.100 4.490 4.100 4.450 224,000 919,500 4.1049 3.520 3.243 3.552 3.243 3.520 283,190 3.2469 12.37%
2022-07-18 0 3.960 3.950 4.000 3.900 4.000 68,984 275,216 3.9896 3.132 3.124 3.164 3.085 3.164 87,212 3.1557 -3.41%
2022-07-15 0 4.100 4.000 4.100 - - 0 0 - 3.243 3.164 3.243 - - 0 - -1.20%
2022-07-14 0 4.150 3.900 4.200 - - 0 0 - 3.283 3.085 3.322 - - 0 - 0.00%
2022-07-13 0 4.150 4.000 4.300 4.100 4.150 22,000 90,300 4.1045 3.283 3.164 3.401 3.243 3.283 27,813 3.2467 1.22%
2022-07-12 0 4.100 3.800 4.400 - - 0 0 - 3.243 3.006 3.480 - - 0 - 0.00%
2022-07-11 0 4.100 3.900 - - - 0 0 - 3.243 3.085 - - - 0 - 0.00%
2022-07-08 0 4.100 3.800 - - - 0 0 - 3.243 3.006 - - - 0 - 0.00%
2022-07-07 0 4.100 3.900 4.500 4.100 4.100 20,000 82,000 4.1000 3.243 3.085 3.559 3.243 3.243 25,285 3.2431 1.23%
2022-07-06 0 4.050 3.800 4.500 - - 0 0 - 3.204 3.006 3.559 - - 0 - 0.00%
2022-07-05 0 4.050 3.800 4.500 - - 0 0 - 3.204 3.006 3.559 - - 0 - 0.00%
2022-07-04 0 4.050 4.050 4.150 - - 0 0 - 3.204 3.204 3.283 - - 0 - 1.25%
2022-06-30 0 4.000 - 4.400 - - 0 0 - 3.164 - 3.480 - - 0 - 0.00%
2022-06-29 0 4.000 3.600 4.400 - - 0 0 - 3.164 2.848 3.480 - - 0 - 0.00%
2022-06-28 0 4.000 - 4.450 - - 0 0 - 3.164 - 3.520 - - 0 - 0.00%
2022-06-27 0 4.000 4.000 4.250 4.000 4.000 22,000 88,000 4.0000 3.164 3.164 3.362 3.164 3.164 27,813 3.1640 -3.61%
2022-06-24 0 4.150 3.950 4.150 - - 0 0 - 3.283 3.124 3.283 - - 0 - -2.35%
2022-06-23 0 4.250 4.000 4.250 4.000 4.360 14,000 56,720 4.0514 3.362 3.164 3.362 3.164 3.449 17,699 3.2046 6.25%
2022-06-22 0 4.000 3.460 4.380 - - 0 0 - 3.164 2.737 3.465 - - 0 - 0.00%
2022-06-21 0 4.000 3.460 4.380 - - 0 0 - 3.164 2.737 3.465 - - 0 - 0.00%
2022-06-20 0 4.000 3.460 4.380 - - 0 0 - 3.164 2.737 3.465 - - 0 - 0.00%
2022-06-17 0 4.000 3.460 4.380 - - 0 0 - 3.164 2.737 3.465 - - 0 - 0.00%
2022-06-16 0 4.000 3.460 4.360 - - 0 0 - 3.164 2.737 3.449 - - 0 - 0.00%
2022-06-15 0 4.000 3.600 4.380 - - 0 0 - 3.164 2.848 3.465 - - 0 - 0.00%
2022-06-14 0 4.000 3.600 4.380 - - 0 0 - 3.164 2.848 3.465 - - 0 - 0.00%
2022-06-13 0 4.000 3.800 4.300 - - 0 0 - 3.164 3.006 3.401 - - 0 - 0.00%
2022-06-10 0 4.000 4.000 4.100 3.900 3.900 4,000 15,600 3.9000 3.164 3.164 3.243 3.085 3.085 5,057 3.0849 -1.23%
2022-06-09 0 4.050 4.050 4.330 3.900 3.900 8,000 31,200 3.9000 3.204 3.204 3.425 3.085 3.085 10,114 3.0849 1.25%
2022-06-08 0 4.000 4.000 4.300 - - 0 0 - 3.164 3.164 3.401 - - 0 - 0.00%
2022-06-07 0 4.000 3.710 4.290 - - 0 0 - 3.164 2.935 3.393 - - 0 - 0.00%
2022-06-06 0 4.000 3.730 4.300 - - 0 0 - 3.164 2.950 3.401 - - 0 - 0.00%
2022-06-02 0 4.000 3.700 4.090 3.800 4.000 8,000 31,200 3.9000 3.164 2.927 3.235 3.006 3.164 10,114 3.0849 11.11%
2022-06-01 0 3.600 3.600 3.900 - - 0 0 - 2.848 2.848 3.085 - - 0 - 0.00%
2022-05-31 0 3.600 3.600 3.900 3.550 3.600 20,000 71,500 3.5750 2.848 2.848 3.085 2.808 2.848 25,285 2.8278 0.00%
2022-05-30 0 3.600 3.500 3.900 - - 0 0 - 2.848 2.768 3.085 - - 0 - 0.00%
2022-05-27 0 3.600 3.600 3.900 - - 0 0 - 2.848 2.848 3.085 - - 0 - 0.00%
2022-05-26 0 3.600 3.600 - 3.500 3.500 3,484 12,134 3.4828 2.848 2.848 - 2.768 2.768 4,405 2.7548 0.00%
2022-05-25 0 3.600 3.600 - - - 0 0 - 2.848 2.848 - - - 0 - 0.00%
2022-05-24 0 3.600 3.600 - 3.570 3.600 7,748 27,692 3.5741 2.848 2.848 - 2.824 2.848 9,795 2.8271 0.00%
2022-05-23 0 3.600 3.560 - - - 0 0 - 2.848 2.816 - - - 0 - 0.00%
2022-05-20 0 3.600 3.600 - 3.210 3.550 16,500 56,790 3.4418 2.848 2.848 - 2.539 2.808 20,860 2.7224 0.00%
2022-05-19 0 3.600 3.600 - 3.600 3.600 2,532 9,035 3.5683 2.848 2.848 - 2.848 2.848 3,201 2.8225 -1.37%
2022-05-18 0 3.650 3.650 4.200 3.500 3.500 4,000 14,000 3.5000 2.887 2.887 3.322 2.768 2.768 5,057 2.7685 -10.98%
2022-05-17 0 4.100 - 4.100 - - 0 0 - 3.243 - 3.243 - - 0 - -1.20%
2022-05-16 0 4.150 3.530 4.200 - - 0 0 - 3.283 2.792 3.322 - - 0 - 0.00%
2022-05-13 0 4.150 3.600 4.150 - - 0 0 - 3.283 2.848 3.283 - - 0 - 0.00%
2022-05-12 0 4.150 3.600 4.150 - - 0 0 - 3.283 2.848 3.283 - - 0 - -1.19%
2022-05-11 0 4.200 3.700 4.200 - - 0 0 - 3.322 2.927 3.322 - - 0 - 0.00%
2022-05-10 0 4.200 3.580 4.200 4.200 4.200 6,000 25,200 4.2000 3.322 2.832 3.322 3.322 3.322 7,585 3.3222 0.00%
2022-05-06 0 4.200 4.200 4.500 4.200 4.200 30,000 126,000 4.2000 3.322 3.322 3.559 3.322 3.322 37,927 3.3222 -2.33%
2022-05-05 0 4.300 - 4.300 - - 0 0 - 3.401 - 3.401 - - 0 - 0.00%
2022-05-04 0 4.300 - 4.500 - - 0 0 - 3.401 - 3.559 - - 0 - 0.00%
2022-05-03 0 4.300 - 4.900 - - 0 0 - 3.401 - 3.876 - - 0 - 0.00%
2022-04-29 0 4.300 - 4.500 - - 0 0 - 3.401 - 3.559 - - 0 - 0.00%
2022-04-28 0 4.300 3.580 4.500 - - 0 0 - 3.401 2.832 3.559 - - 0 - 0.00%
2022-04-27 0 4.300 - 4.500 - - 0 0 - 3.401 - 3.559 - - 0 - 0.00%
2022-04-26 0 4.300 - 4.500 - - 0 0 - 3.401 - 3.559 - - 0 - 0.00%
2022-04-25 0 4.300 - 4.500 - - 0 0 - 3.401 - 3.559 - - 0 - 0.00%
2022-04-22 0 4.300 4.100 4.500 - - 0 0 - 3.401 3.243 3.559 - - 0 - 0.00%
2022-04-21 0 4.300 4.300 4.500 - - 6,000 25,800 4.3000 3.401 3.401 3.559 - - 7,585 3.4013 0.00%
2022-04-20 0 4.300 4.100 4.500 - - 0 0 - 3.401 3.243 3.559 - - 0 - 0.00%
2022-04-19 0 4.300 4.100 4.500 - - 0 0 - 3.401 3.243 3.559 - - 0 - 0.00%
2022-04-14 0 4.300 4.300 4.500 4.300 4.300 6,000 25,800 4.3000 3.401 3.401 3.559 3.401 3.401 7,585 3.4013 2.14%
2022-04-13 0 4.210 4.210 4.500 4.200 4.200 58,000 243,600 4.2000 3.330 3.330 3.559 3.322 3.322 73,326 3.3222 0.00%
2022-04-12 0 4.210 3.700 4.210 - - 0 0 - 3.330 2.927 3.330 - - 0 - -0.24%
2022-04-11 0 4.220 3.700 4.500 - - 0 0 - 3.338 2.927 3.559 - - 0 - 0.00%
2022-04-08 0 4.220 3.600 4.500 - - 0 0 - 3.338 2.848 3.559 - - 0 - 0.00%
2022-04-07 0 4.220 3.500 4.500 - - 0 0 - 3.338 2.768 3.559 - - 0 - 0.00%
2022-04-06 0 4.220 - 4.500 - - 0 0 - 3.338 - 3.559 - - 0 - 0.00%
2022-04-04 0 4.220 - 4.500 - - 0 0 - 3.338 - 3.559 - - 0 - 0.00%
2022-04-01 0 4.220 3.800 4.300 - - 0 0 - 3.338 3.006 3.401 - - 0 - 0.00%
2022-03-31 0 4.220 - 4.500 - - 0 0 - 3.338 - 3.559 - - 0 - 0.00%
2022-03-30 0 4.220 4.100 - - - 0 0 - 3.338 3.243 - - - 0 - 0.00%
2022-03-29 0 4.220 4.220 4.500 4.220 4.220 18,000 75,960 4.2200 3.338 3.338 3.559 3.338 3.338 22,756 3.3380 0.00%
2022-03-28 0 4.220 4.220 4.500 4.220 4.220 12,000 50,640 4.2200 3.338 3.338 3.559 3.338 3.338 15,171 3.3380 0.48%
2022-03-25 0 4.200 - 4.490 - - 0 0 - 3.322 - 3.552 - - 0 - 0.00%
2022-03-24 0 4.200 4.200 - 4.200 4.200 2,000 8,400 4.2000 3.322 3.322 - 3.322 3.322 2,528 3.3222 7.97%
2022-03-23 0 3.890 3.570 4.200 3.890 3.890 2,000 7,780 3.8900 3.077 2.824 3.322 3.077 3.077 2,528 3.0769 -5.12%
2022-03-22 0 4.100 3.570 4.200 - - 0 0 - 3.243 2.824 3.322 - - 0 - 0.00%
2022-03-21 0 4.100 3.540 4.200 - - 0 0 - 3.243 2.800 3.322 - - 0 - 0.00%
2022-03-18 0 4.100 3.540 4.300 - - 0 0 - 3.243 2.800 3.401 - - 0 - 0.00%
2022-03-17 0 4.100 3.540 4.300 - - 0 0 - 3.243 2.800 3.401 - - 0 - 0.00%
2022-03-16 0 4.100 3.520 4.300 - - 0 0 - 3.243 2.784 3.401 - - 0 - 0.00%
2022-03-15 0 4.100 3.540 4.300 - - 0 0 - 3.243 2.800 3.401 - - 0 - 0.00%
2022-03-14 0 4.100 3.570 4.300 - - 0 0 - 3.243 2.824 3.401 - - 0 - 0.00%
2022-03-11 0 4.100 3.600 4.300 - - 0 0 - 3.243 2.848 3.401 - - 0 - 0.00%
2022-03-10 0 4.100 3.600 4.300 - - 0 0 - 3.243 2.848 3.401 - - 0 - 0.00%
2022-03-09 0 4.100 3.600 4.300 - - 0 0 - 3.243 2.848 3.401 - - 0 - 0.00%
2022-03-08 0 4.100 3.600 4.300 - - 0 0 - 3.243 2.848 3.401 - - 0 - 0.00%
2022-03-07 0 4.100 3.600 4.300 - - 0 0 - 3.243 2.848 3.401 - - 0 - 0.00%
2022-03-04 0 4.100 3.910 4.200 - - 0 0 - 3.243 3.093 3.322 - - 0 - 0.00%
2022-03-03 0 4.100 4.100 4.300 - - 0 0 - 3.243 3.243 3.401 - - 0 - 0.99%
2022-03-02 0 4.060 4.060 4.300 - - 0 0 - 3.211 3.211 3.401 - - 0 - 0.00%
2022-03-01 0 4.060 4.060 4.300 - - 0 0 - 3.211 3.211 3.401 - - 0 - 0.00%
2022-02-28 0 4.060 4.060 4.300 4.060 4.060 2,000 8,120 4.0600 3.211 3.211 3.401 3.211 3.211 2,528 3.2114 -5.58%
2022-02-25 0 4.300 4.060 4.300 - - 0 0 - 3.401 3.211 3.401 - - 0 - 0.00%
2022-02-24 0 4.300 4.060 4.300 - - 0 0 - 3.401 3.211 3.401 - - 0 - 0.00%
2022-02-23 0 4.300 4.060 4.300 - - 0 0 - 3.401 3.211 3.401 - - 0 - 0.00%
2022-02-22 0 4.300 4.060 4.300 - - 0 0 - 3.401 3.211 3.401 - - 0 - 0.00%
2022-02-21 0 4.300 4.060 4.300 4.300 4.300 6,000 25,800 4.3000 3.401 3.211 3.401 3.401 3.401 7,585 3.4013 0.00%
2022-02-18 0 4.300 4.100 4.490 4.300 4.300 3,488 14,924 4.2787 3.401 3.243 3.552 3.401 3.401 4,410 3.3844 -3.37%
2022-02-17 0 4.450 4.300 4.450 4.320 4.450 6,000 26,180 4.3633 3.520 3.401 3.520 3.417 3.520 7,585 3.4514 3.01%
2022-02-16 0 4.320 4.320 4.450 - - 0 0 - 3.417 3.417 3.520 - - 0 - 0.00%
2022-02-15 0 4.320 4.320 4.450 - - 0 0 - 3.417 3.417 3.520 - - 0 - 0.23%
2022-02-14 0 4.310 4.300 4.540 - - 0 0 - 3.409 3.401 3.591 - - 0 - 0.00%
2022-02-11 0 4.310 4.300 4.540 - - 0 0 - 3.409 3.401 3.591 - - 0 - 0.00%
2022-02-10 0 4.310 4.310 4.500 4.300 4.300 157,980 679,215 4.2994 3.409 3.409 3.559 3.401 3.401 199,725 3.4008 -3.79%
2022-02-09 0 4.480 4.300 - - - 0 0 - 3.544 3.401 - - - 0 - 0.00%
2022-02-08 0 4.480 4.300 - - - 0 0 - 3.544 3.401 - - - 0 - 0.00%
2022-02-07 0 4.480 4.300 - - - 0 0 - 3.544 3.401 - - - 0 - 0.00%
2022-02-04 0 4.480 4.200 - - - 0 0 - 3.544 3.322 - - - 0 - 0.00%
2022-01-31 0 4.480 4.200 - - - 0 0 - 3.544 3.322 - - - 0 - 0.00%
2022-01-28 0 4.480 4.200 - - - 0 0 - 3.544 3.322 - - - 0 - 0.00%
2022-01-27 0 4.480 4.200 - - - 0 0 - 3.544 3.322 - - - 0 - 0.00%
2022-01-26 0 4.480 4.200 - - - 0 0 - 3.544 3.322 - - - 0 - 0.00%
2022-01-25 0 4.480 4.200 - - - 0 0 - 3.544 3.322 - - - 0 - 0.00%
2022-01-24 0 4.480 4.300 4.480 - - 0 0 - 3.544 3.401 3.544 - - 0 - 0.00%
2022-01-21 0 4.480 4.480 5.000 4.480 4.480 10,000 44,800 4.4800 3.544 3.544 3.955 3.544 3.544 12,642 3.5436 -0.44%
2022-01-20 0 4.500 4.500 5.000 4.500 4.500 32,672 146,997 4.4992 3.559 3.559 3.955 3.559 3.559 41,305 3.5588 0.00%
2022-01-19 0 4.500 4.500 4.750 4.500 4.500 34,000 153,000 4.5000 3.559 3.559 3.757 3.559 3.559 42,984 3.5595 -6.25%
2022-01-18 0 4.800 4.410 4.800 - - 0 0 - 3.797 3.488 3.797 - - 0 - 0.00%
2022-01-17 0 4.800 4.320 4.800 - - 0 0 - 3.797 3.417 3.797 - - 0 - 0.00%
2022-01-14 0 4.800 4.450 4.800 4.500 4.800 56,000 253,800 4.5321 3.797 3.520 3.797 3.559 3.797 70,797 3.5849 4.35%
2022-01-13 0 4.600 4.350 5.000 4.600 4.600 50,000 230,000 4.6000 3.639 3.441 3.955 3.639 3.639 63,212 3.6386 2.00%
2022-01-12 0 4.510 4.510 5.000 - - 0 0 - 3.567 3.567 3.955 - - 0 - 2.50%
2022-01-11 0 4.400 4.400 4.800 4.400 4.400 2,772 12,003 4.3301 3.480 3.480 3.797 3.480 3.480 3,504 3.4251 -2.22%
2022-01-10 0 4.500 4.400 4.500 - - 0 0 - 3.559 3.480 3.559 - - 0 - 0.00%
2022-01-07 0 4.500 4.400 5.000 - - 0 0 - 3.559 3.480 3.955 - - 0 - 0.00%
2022-01-06 0 4.500 4.400 5.000 - - 0 0 - 3.559 3.480 3.955 - - 0 - 0.00%
2022-01-05 0 4.500 4.400 5.000 - - 0 0 - 3.559 3.480 3.955 - - 0 - 0.00%
2022-01-04 0 4.500 4.400 5.000 - - 0 0 - 3.559 3.480 3.955 - - 0 - 0.00%
2022-01-03 0 4.500 4.400 - - - 0 0 - 3.559 3.480 - - - 0 - 0.00%
2021-12-31 0 4.500 4.400 - - - 0 0 - 3.559 3.480 - - - 0 - 0.00%
2021-12-30 0 4.500 4.400 - - - 0 0 - 3.559 3.480 - - - 0 - 0.00%
2021-12-29 0 4.500 4.500 - 4.500 4.500 10,000 45,000 4.5000 3.559 3.559 - 3.559 3.559 12,642 3.5595 -1.75%
2021-12-28 0 4.580 4.350 - - - 0 0 - 3.623 3.441 - - - 0 - 0.00%
2021-12-24 0 4.580 4.350 - - - 0 0 - 3.623 3.441 - - - 0 - 0.00%
2021-12-23 0 4.580 4.350 - - - 0 0 - 3.623 3.441 - - - 0 - 0.00%
2021-12-22 0 4.580 4.350 - - - 0 0 - 3.623 3.441 - - - 0 - 0.00%
2021-12-21 0 4.580 4.580 5.200 4.570 4.570 5,264 23,993 4.5579 3.623 3.623 4.113 3.615 3.615 6,655 3.6053 -4.98%
2021-12-20 0 4.820 4.560 5.520 - - 0 0 - 3.813 3.607 4.366 - - 0 - 0.00%
2021-12-17 0 4.820 4.560 5.400 - - 0 0 - 3.813 3.607 4.271 - - 0 - 0.00%
2021-12-16 0 4.820 4.510 5.500 - - 0 0 - 3.813 3.567 4.350 - - 0 - 0.00%
2021-12-15 0 4.820 4.510 5.500 - - 0 0 - 3.813 3.567 4.350 - - 0 - 0.00%
2021-12-14 0 4.820 4.510 5.520 - - 0 0 - 3.813 3.567 4.366 - - 0 - 0.00%
2021-12-13 0 4.820 4.800 5.000 - - 0 0 - 3.813 3.797 3.955 - - 0 - 0.00%
2021-12-10 0 4.900 4.800 5.400 4.900 4.900 50,000 245,000 4.9000 3.813 3.735 4.202 3.813 3.813 64,261 3.8126 -2.00%
2021-12-09 0 5.000 4.650 5.400 - - 0 0 - 3.890 3.618 4.202 - - 0 - 0.00%
2021-12-08 0 5.000 4.850 5.400 - - 0 0 - 3.890 3.774 4.202 - - 0 - 0.00%
2021-12-07 0 5.000 5.000 5.150 5.000 5.000 33,264 166,016 4.9909 3.890 3.890 4.007 3.890 3.890 42,752 3.8833 4.17%
2021-12-06 0 4.800 4.800 5.190 4.570 4.750 32,000 151,640 4.7388 3.735 3.735 4.038 3.556 3.696 41,127 3.6871 -12.73%
2021-12-03 0 5.500 4.750 5.500 5.500 5.500 30,000 165,000 5.5000 4.279 3.696 4.279 4.279 4.279 38,557 4.2794 0.00%
2021-12-02 0 5.500 4.750 5.500 - - 0 0 - 4.279 3.696 4.279 - - 0 - 0.00%
2021-12-01 0 5.500 4.760 5.680 - - 0 0 - 4.279 3.704 4.419 - - 0 - 0.00%
2021-11-30 0 5.500 4.760 5.500 - - 0 0 - 4.279 3.704 4.279 - - 0 - 0.00%
2021-11-29 0 5.500 4.760 5.500 - - 0 0 - 4.279 3.704 4.279 - - 0 - 0.00%
2021-11-26 0 5.500 4.760 5.500 - - 0 0 - 4.279 3.704 4.279 - - 0 - 0.00%
2021-11-25 0 5.500 4.730 5.500 - - 0 0 - 4.279 3.680 4.279 - - 0 - 0.00%
2021-11-24 0 5.500 4.730 5.500 - - 0 0 - 4.279 3.680 4.279 - - 0 - 0.00%
2021-11-23 0 5.500 4.730 5.500 - - 0 0 - 4.279 3.680 4.279 - - 0 - 0.00%
2021-11-22 0 5.500 4.700 5.500 - - 0 0 - 4.279 3.657 4.279 - - 0 - 0.00%
2021-11-19 0 5.500 - 5.600 - - 0 0 - 4.279 - 4.357 - - 0 - 0.00%
2021-11-18 0 5.500 4.580 5.500 - - 0 0 - 4.279 3.564 4.279 - - 0 - 0.00%
2021-11-17 0 5.500 - 5.500 - - 0 0 - 4.279 - 4.279 - - 0 - 0.00%
2021-11-16 0 5.500 - 5.500 - - 0 0 - 4.279 - 4.279 - - 0 - 0.00%
2021-11-15 0 5.500 - 5.500 - - 0 0 - 4.279 - 4.279 - - 0 - 0.00%
2021-11-12 0 5.500 - 5.500 - - 0 0 - 4.279 - 4.279 - - 0 - 0.00%
2021-11-11 0 5.500 - 5.500 5.500 5.500 2,000 11,000 5.5000 4.279 - 4.279 4.279 4.279 2,570 4.2794 0.00%
2021-11-10 0 5.500 4.810 5.600 - - 0 0 - 4.279 3.743 4.357 - - 0 - -0.72%
2021-11-09 0 5.540 4.730 5.600 - - 0 0 - 4.311 3.680 4.357 - - 0 - 0.00%
2021-11-08 0 5.540 - 5.550 - - 0 0 - 4.311 - 4.318 - - 0 - 0.00%
2021-11-05 0 5.540 4.750 5.580 - - 0 0 - 4.311 3.696 4.342 - - 0 - 0.00%
2021-11-04 0 5.540 4.750 6.000 - - 0 0 - 4.311 3.696 4.668 - - 0 - 0.00%
2021-11-03 0 5.540 - 6.050 - - 0 0 - 4.311 - 4.707 - - 0 - 0.00%
2021-11-02 0 5.540 4.820 5.540 5.550 5.550 10,000 55,500 5.5500 4.311 3.750 4.311 4.318 4.318 12,852 4.3183 0.91%
2021-11-01 0 5.490 4.850 5.490 5.500 5.500 2,000 11,000 5.5000 4.272 3.774 4.272 4.279 4.279 2,570 4.2794 7.86%
2021-10-29 0 5.090 5.090 - 5.090 5.090 2,000 10,180 5.0900 3.960 3.960 - 3.960 3.960 2,570 3.9604 0.79%
2021-10-28 0 5.050 4.610 5.090 - - 0 0 - 3.929 3.587 3.960 - - 0 - 0.00%
2021-10-27 0 5.050 4.610 5.090 - - 0 0 - 3.929 3.587 3.960 - - 0 - 0.00%
2021-10-26 0 5.050 5.050 5.090 - - 0 0 - 3.929 3.929 3.960 - - 0 - 0.40%
2021-10-25 0 5.030 5.030 5.100 - - 0 0 - 3.914 3.914 3.968 - - 0 - 0.40%
2021-10-22 0 5.010 4.650 5.010 - - 0 0 - 3.898 3.618 3.898 - - 0 - 0.00%
2021-10-21 0 5.010 5.010 5.100 - - 0 0 - 3.898 3.898 3.968 - - 0 - 0.20%
2021-10-20 0 5.000 4.650 - - - 0 0 - 3.890 3.618 - - - 0 - 0.00%
2021-10-19 0 5.000 4.650 5.100 - - 0 0 - 3.890 3.618 3.968 - - 0 - 0.00%
2021-10-18 0 5.000 4.650 - - - 0 0 - 3.890 3.618 - - - 0 - 0.00%
2021-10-15 0 5.000 4.650 - 5.000 5.000 4,000 20,000 5.0000 3.890 3.618 - 3.890 3.890 5,141 3.8904 0.00%
2021-10-12 0 5.000 4.720 - - - 0 0 - 3.890 3.673 - - - 0 - 0.00%
2021-10-11 0 5.000 4.710 - - - 0 0 - 3.890 3.665 - - - 0 - 0.00%
2021-10-08 0 5.000 4.800 - - - 0 0 - 3.890 3.735 - - - 0 - 0.00%
2021-10-07 0 5.000 4.800 - - - 0 0 - 3.890 3.735 - - - 0 - 0.00%
2021-10-06 0 5.000 4.800 - - - 0 0 - 3.890 3.735 - - - 0 - 0.00%
2021-10-05 0 5.000 4.800 - - - 0 0 - 3.890 3.735 - - - 0 - 0.00%
2021-10-04 0 5.000 4.800 - - - 0 0 - 3.890 3.735 - - - 0 - 0.00%
2021-09-30 0 5.000 5.000 5.200 - - 0 0 - 3.890 3.890 4.046 - - 0 - 0.00%
2021-09-29 0 5.000 5.000 5.200 - - 0 0 - 3.890 3.890 4.046 - - 0 - 1.63%
2021-09-28 0 4.920 4.700 4.920 4.920 4.920 12,000 59,040 4.9200 3.828 3.657 3.828 3.828 3.828 15,423 3.8281 0.00%
2021-09-27 0 4.920 4.600 5.490 - - 0 0 - 3.828 3.579 4.272 - - 0 - 0.00%
2021-09-24 0 4.920 4.600 4.920 - - 0 0 - 3.828 3.579 3.828 - - 0 - 0.00%
2021-09-23 0 4.920 4.600 4.920 - - 0 0 - 3.828 3.579 3.828 - - 0 - 0.00%
2021-09-21 0 4.920 4.600 5.490 - - 0 0 - 3.828 3.579 4.272 - - 0 - 0.00%
2021-09-20 0 4.920 4.610 5.490 - - 0 0 - 3.828 3.587 4.272 - - 0 - 0.00%
2021-09-17 0 4.920 4.610 5.100 - - 0 0 - 3.828 3.587 3.968 - - 0 - 0.00%
2021-09-16 0 4.920 4.610 5.490 - - 0 0 - 3.828 3.587 4.272 - - 0 - 0.00%
2021-09-15 0 4.920 4.610 5.490 - - 0 0 - 3.828 3.587 4.272 - - 0 - 0.00%
2021-09-14 0 4.920 4.620 5.200 - - 0 0 - 3.828 3.595 4.046 - - 0 - 0.00%
2021-09-13 0 4.920 4.900 5.200 - - 0 0 - 3.828 3.813 4.046 - - 0 - 0.00%
2021-09-10 0 5.000 5.000 5.050 5.000 5.000 30,000 150,000 5.0000 3.828 3.828 3.866 3.828 3.828 39,184 3.8281 4.17%
2021-09-09 0 4.800 4.570 5.000 - - 0 0 - 3.675 3.499 3.828 - - 0 - 0.00%
2021-09-08 0 4.800 4.570 5.490 - - 0 0 - 3.675 3.499 4.203 - - 0 - 0.00%
2021-09-07 0 4.800 4.610 5.490 4.550 4.800 6,000 27,840 4.6400 3.675 3.530 4.203 3.484 3.675 7,837 3.5525 0.00%
2021-09-06 0 4.800 4.570 5.490 - - 0 0 - 3.675 3.499 4.203 - - 0 - 0.00%
2021-09-03 0 4.800 4.580 5.490 - - 0 0 - 3.675 3.507 4.203 - - 0 - 0.00%
2021-09-02 0 4.800 4.570 5.490 - - 0 0 - 3.675 3.499 4.203 - - 0 - 0.00%
2021-09-01 0 4.800 4.590 5.490 - - 0 0 - 3.675 3.514 4.203 - - 0 - 0.00%
2021-08-31 0 4.800 4.560 5.490 - - 0 0 - 3.675 3.491 4.203 - - 0 - 0.00%
2021-08-30 0 4.800 4.560 5.490 - - 0 0 - 3.675 3.491 4.203 - - 0 - 0.00%
2021-08-27 0 4.800 4.530 5.490 - - 0 0 - 3.675 3.468 4.203 - - 0 - 0.00%
2021-08-26 0 4.800 4.530 5.490 - - 0 0 - 3.675 3.468 4.203 - - 0 - 0.00%
2021-08-25 0 4.800 4.530 5.490 - - 0 0 - 3.675 3.468 4.203 - - 0 - 0.00%
2021-08-24 0 4.800 4.530 5.490 - - 0 0 - 3.675 3.468 4.203 - - 0 - 0.00%
2021-08-23 0 4.800 4.550 5.490 - - 0 0 - 3.675 3.484 4.203 - - 0 - 0.00%
2021-08-20 0 4.800 4.700 4.900 - - 0 0 - 3.675 3.598 3.752 - - 0 - 0.00%
2021-08-19 0 4.800 4.800 5.000 4.510 4.790 8,000 36,640 4.5800 3.675 3.675 3.828 3.453 3.667 10,449 3.5066 -4.00%
2021-08-18 0 5.000 4.510 5.490 - - 0 0 - 3.828 3.453 4.203 - - 0 - 0.00%
2021-08-17 0 5.000 4.800 - 4.800 5.000 12,000 58,000 4.8333 3.828 3.675 - 3.675 3.828 15,673 3.7005 6.38%
2021-08-16 0 4.700 4.600 5.000 4.510 4.700 6,000 27,440 4.5733 3.598 3.522 3.828 3.453 3.598 7,837 3.5015 -1.67%
2021-08-13 0 4.780 4.780 5.490 4.750 4.760 7,068 33,560 4.7482 3.660 3.660 4.203 3.637 3.644 9,232 3.6353 -4.40%
2021-08-12 0 5.000 4.580 5.490 - - 0 0 - 3.828 3.507 4.203 - - 0 - 0.00%
2021-08-11 0 5.000 4.530 5.490 - - 0 0 - 3.828 3.468 4.203 - - 0 - 0.00%
2021-08-10 0 5.000 4.540 5.490 - - 0 0 - 3.828 3.476 4.203 - - 0 - 0.00%
2021-08-09 0 5.000 4.500 5.490 - - 0 0 - 3.828 3.445 4.203 - - 0 - 0.00%
2021-08-06 0 5.000 4.530 5.490 - - 50 250 5.0000 3.828 3.468 4.203 - - 65 3.8281 0.00%
2021-08-05 0 5.000 4.520 5.490 - - 0 0 - 3.828 3.461 4.203 - - 0 - 0.00%
2021-08-04 0 5.000 4.510 5.490 - - 0 0 - 3.828 3.453 4.203 - - 0 - 0.00%
2021-08-03 0 5.000 4.550 5.490 - - 0 0 - 3.828 3.484 4.203 - - 0 - 0.00%
2021-08-02 0 5.000 4.510 5.490 - - 0 0 - 3.828 3.453 4.203 - - 0 - 0.00%
2021-07-30 0 5.000 4.510 5.490 - - 0 0 - 3.828 3.453 4.203 - - 0 - 0.00%
2021-07-29 0 5.000 4.550 5.490 - - 0 0 - 3.828 3.484 4.203 - - 0 - 0.00%
2021-07-28 0 5.000 4.510 5.490 - - 0 0 - 3.828 3.453 4.203 - - 0 - 0.00%
2021-07-27 0 5.000 4.510 5.350 - - 0 0 - 3.828 3.453 4.096 - - 0 - 0.00%
2021-07-26 0 5.000 4.510 5.350 - - 0 0 - 3.828 3.453 4.096 - - 0 - 0.00%
2021-07-23 0 5.000 5.000 5.350 5.000 5.000 18,000 90,000 5.0000 3.828 3.828 4.096 3.828 3.828 23,510 3.8281 -0.99%
2021-07-22 0 5.050 4.550 5.350 - - 0 0 - 3.866 3.484 4.096 - - 0 - 0.00%
2021-07-21 0 5.050 5.050 5.350 - - 0 0 - 3.866 3.866 4.096 - - 0 - 1.00%
2021-07-20 0 5.000 4.900 5.350 - - 0 0 - 3.828 3.752 4.096 - - 0 - 0.00%
2021-07-19 0 5.000 4.900 5.350 - - 0 0 - 3.828 3.752 4.096 - - 0 - 0.00%
2021-07-16 0 5.000 4.510 5.350 - - 0 0 - 3.828 3.453 4.096 - - 0 - 0.00%
2021-07-15 0 5.000 4.710 5.350 - - 0 0 - 3.828 3.606 4.096 - - 0 - 0.00%
2021-07-14 0 5.000 4.710 5.350 - - 0 0 - 3.828 3.606 4.096 - - 0 - 0.00%
2021-07-13 0 5.000 4.510 5.490 5.000 5.000 30,000 150,000 5.0000 3.828 3.453 4.203 3.828 3.828 39,184 3.8281 -1.96%
2021-07-12 0 5.100 4.530 5.350 - - 0 0 - 3.905 3.468 4.096 - - 0 - 0.00%
2021-07-09 0 5.100 4.510 5.350 - - 0 0 - 3.905 3.453 4.096 - - 0 - 0.00%
2021-07-08 0 5.100 4.520 5.300 - - 0 0 - 3.905 3.461 4.058 - - 0 - 0.00%
2021-07-07 0 5.100 4.510 5.350 - - 0 0 - 3.905 3.453 4.096 - - 0 - 0.00%
2021-07-06 0 5.100 5.050 5.300 - - 0 0 - 3.905 3.866 4.058 - - 0 - 0.00%
2021-07-05 0 5.100 5.080 5.200 5.100 5.150 140,000 715,000 5.1071 3.905 3.889 3.981 3.905 3.943 182,857 3.9102 -4.67%
2021-07-02 0 5.350 4.610 5.490 - - 0 0 - 4.096 3.530 4.203 - - 0 - 0.00%
2021-06-30 0 5.350 4.640 5.600 - - 0 0 - 4.096 3.553 4.288 - - 0 - 0.00%
2021-06-29 0 5.350 4.630 5.600 - - 0 0 - 4.096 3.545 4.288 - - 0 - 0.00%
2021-06-28 0 5.350 - - - - 0 0 - 4.096 - - - - 0 - 0.00%
2021-06-25 0 5.350 5.250 5.350 5.340 5.350 4,000 21,380 5.3450 4.096 4.020 4.096 4.088 4.096 5,224 4.0923 4.90%
2021-06-24 0 5.100 4.500 5.350 - - 0 0 - 3.905 3.445 4.096 - - 0 - 0.00%
2021-06-23 0 5.100 5.000 5.350 - - 0 0 - 3.905 3.828 4.096 - - 0 - 0.00%
2021-06-22 0 5.100 5.000 5.350 - - 0 0 - 3.905 3.828 4.096 - - 0 - 0.00%
2021-06-21 0 5.100 5.000 5.350 - - 0 0 - 3.905 3.828 4.096 - - 0 - 0.00%
2021-06-18 0 5.100 5.000 5.350 - - 0 0 - 3.905 3.828 4.096 - - 0 - 0.00%
2021-06-17 0 5.100 5.000 5.350 - - 0 0 - 3.905 3.828 4.096 - - 0 - 0.00%
2021-06-16 0 5.100 5.000 5.350 - - 0 0 - 3.905 3.828 4.096 - - 0 - 0.00%
2021-06-15 0 5.100 5.100 5.350 - - 0 0 - 3.905 3.905 4.096 - - 0 - 0.00%
2021-06-11 0 5.100 5.100 5.350 - - 0 0 - 3.905 3.905 4.096 - - 0 - 0.00%
2021-06-10 0 5.100 5.100 5.350 - - 0 0 - 3.905 3.905 4.096 - - 0 - 0.00%
2021-06-09 0 5.100 5.100 5.350 - - 0 0 - 3.905 3.905 4.096 - - 0 - 1.59%
2021-06-08 0 5.020 5.020 5.350 - - 0 0 - 3.843 3.843 4.096 - - 0 - 0.20%
2021-06-07 0 5.010 5.010 5.350 4.860 5.000 14,000 68,880 4.9200 3.836 3.836 4.096 3.721 3.828 18,286 3.7669 -6.36%
2021-06-04 0 5.350 4.880 5.400 - - 0 0 - 4.096 3.736 4.134 - - 0 - 0.00%
2021-06-03 0 5.350 4.880 5.400 - - 0 0 - 4.096 3.736 4.134 - - 0 - 0.00%
2021-06-02 0 5.350 4.950 5.400 - - 0 0 - 4.096 3.790 4.134 - - 0 - 0.00%
2021-06-01 0 5.350 5.000 5.350 - - 0 0 - 4.096 3.828 4.096 - - 0 - 0.00%
2021-05-31 0 5.350 4.980 5.350 - - 0 0 - 4.096 3.813 4.096 - - 0 - 0.00%
2021-05-28 0 5.350 4.680 5.350 - - 0 0 - 4.096 3.583 4.096 - - 0 - 0.00%
2021-05-27 0 5.350 4.880 5.350 - - 0 0 - 4.096 3.736 4.096 - - 0 - 0.00%
2021-05-26 0 5.350 4.880 5.450 - - 0 0 - 4.096 3.736 4.173 - - 0 - 0.00%
2021-05-25 0 5.350 4.990 5.450 - - 0 0 - 4.096 3.820 4.173 - - 0 - 0.00%
2021-05-24 0 5.350 5.000 5.450 - - 0 0 - 4.096 3.828 4.173 - - 0 - 0.00%
2021-05-21 0 5.350 5.100 5.350 5.350 5.350 4,000 21,400 5.3500 4.096 3.905 4.096 4.096 4.096 5,224 4.0961 3.88%
2021-05-20 0 5.150 5.150 5.400 5.100 5.110 38,016 194,080 5.1052 3.943 3.943 4.134 3.905 3.912 49,653 3.9087 -6.02%
2021-05-18 0 5.480 4.920 6.080 - - 0 0 - 4.196 3.767 4.655 - - 0 - 0.00%
2021-05-17 0 5.480 4.900 6.080 - - 0 0 - 4.196 3.752 4.655 - - 0 - 0.00%
2021-05-14 0 5.480 4.900 6.080 - - 0 0 - 4.196 3.752 4.655 - - 0 - 0.00%
2021-05-13 0 5.480 4.880 6.080 - - 0 0 - 4.196 3.736 4.655 - - 0 - 0.00%
2021-05-12 0 5.480 4.880 6.080 - - 0 0 - 4.196 3.736 4.655 - - 0 - 0.00%
2021-05-11 0 5.480 4.880 5.680 - - 0 0 - 4.196 3.736 4.349 - - 0 - 0.00%
2021-05-10 0 5.480 4.880 6.080 - - 0 0 - 4.196 3.736 4.655 - - 0 - 0.00%
2021-05-07 0 5.480 5.000 6.080 - - 1,264 6,117 4.8394 4.196 3.828 4.655 - - 1,651 3.7052 0.00%
2021-05-06 0 5.480 4.900 6.080 - - 0 0 - 4.196 3.752 4.655 - - 0 - 0.00%
2021-05-05 0 5.480 4.880 6.080 - - 0 0 - 4.196 3.736 4.655 - - 0 - 0.00%
2021-05-04 0 5.480 4.810 6.100 - - 0 0 - 4.196 3.683 4.670 - - 0 - 0.00%
2021-05-03 0 5.480 4.880 6.080 - - 0 0 - 4.196 3.736 4.655 - - 0 - 0.00%
2021-04-30 0 5.480 4.920 6.080 - - 0 0 - 4.196 3.767 4.655 - - 0 - 0.00%
2021-04-29 0 5.480 4.900 6.080 - - 0 0 - 4.196 3.752 4.655 - - 0 - 0.00%
2021-04-28 0 5.480 4.920 6.080 - - 0 0 - 4.196 3.767 4.655 - - 0 - 0.00%
2021-04-27 0 5.480 4.880 6.080 - - 0 0 - 4.196 3.736 4.655 - - 0 - 0.00%
2021-04-26 0 5.480 4.900 6.080 - - 0 0 - 4.196 3.752 4.655 - - 0 - 0.00%
2021-04-23 0 5.480 4.840 6.100 - - 0 0 - 4.196 3.706 4.670 - - 0 - 0.00%
2021-04-22 0 5.480 4.860 5.990 - - 0 0 - 4.196 3.721 4.586 - - 0 - 0.00%
2021-04-21 0 5.480 5.000 5.600 - - 0 0 - 4.196 3.828 4.288 - - 0 - 0.00%
2021-04-20 0 5.480 4.810 5.600 - - 0 0 - 4.196 3.683 4.288 - - 0 - 0.00%
2021-04-19 0 5.480 4.830 5.600 - - 0 0 - 4.196 3.698 4.288 - - 0 - 0.00%
2021-04-16 0 5.480 5.100 5.480 4.800 5.480 6,000 30,560 5.0933 4.196 3.905 4.196 3.675 4.196 7,837 3.8996 13.93%
2021-04-15 0 4.810 4.500 4.900 4.810 4.820 7,664 36,284 4.7343 3.683 3.445 3.752 3.683 3.690 10,010 3.6247 -3.80%
2021-04-14 0 5.000 4.820 5.700 - - 0 0 - 3.828 3.690 4.364 - - 0 - 0.00%
2021-04-13 0 5.000 5.000 5.700 - - 0 0 - 3.828 3.828 4.364 - - 0 - 0.00%
2021-04-12 0 5.000 5.000 5.600 - - 0 0 - 3.828 3.828 4.288 - - 0 - 0.00%
2021-04-09 0 5.000 4.810 5.680 - - 0 0 - 3.828 3.683 4.349 - - 0 - 0.00%
2021-04-08 0 5.000 5.000 5.760 5.000 5.050 7,140 35,820 5.0168 3.828 3.828 4.410 3.828 3.866 9,326 3.8410 -0.99%
2021-04-07 0 5.050 4.730 5.760 - - 0 0 - 3.866 3.621 4.410 - - 0 - 0.00%
2021-04-01 0 5.050 4.710 5.760 - - 0 0 - 3.866 3.606 4.410 - - 0 - 0.00%
2021-03-31 0 5.050 4.770 5.750 - - 0 0 - 3.866 3.652 4.402 - - 0 - 0.00%
2021-03-30 0 5.050 4.650 5.750 - - 0 0 - 3.866 3.560 4.402 - - 0 - 0.00%
2021-03-29 0 5.050 4.650 5.750 - - 0 0 - 3.866 3.560 4.402 - - 0 - 0.00%
2021-03-26 0 5.050 4.650 5.760 - - 0 0 - 3.866 3.560 4.410 - - 0 - 0.00%
2021-03-25 0 5.050 4.900 5.760 - - 4,000 20,320 5.0800 3.866 3.752 4.410 - - 5,224 3.8894 0.00%
2021-03-24 0 5.050 4.900 5.080 - - 0 0 - 3.866 3.752 3.889 - - 0 - 0.00%
2021-03-23 0 5.050 5.050 5.200 - - 0 0 - 3.866 3.866 3.981 - - 0 - 1.00%
2021-03-22 0 5.000 4.900 5.700 - - 0 0 - 3.828 3.752 4.364 - - 0 - 0.00%
2021-03-19 0 5.000 4.900 5.230 - - 0 0 - 3.828 3.752 4.004 - - 0 - 0.00%
2021-03-18 0 5.000 5.000 5.700 - - 0 0 - 3.828 3.828 4.364 - - 0 - 0.00%
2021-03-17 0 5.000 5.000 5.700 5.000 5.000 10,000 50,000 5.0000 3.828 3.828 4.364 3.828 3.828 13,061 3.8281 0.00%
2021-03-16 0 5.000 4.950 5.760 5.000 5.000 10,000 50,000 5.0000 3.828 3.790 4.410 3.828 3.828 13,061 3.8281 -0.99%
2021-03-15 0 5.050 5.050 5.710 5.050 5.050 24,000 121,200 5.0500 3.866 3.866 4.372 3.866 3.866 31,347 3.8664 0.80%
2021-03-12 0 5.010 5.010 5.810 4.590 5.000 4,534 21,609 4.7660 3.836 3.836 4.448 3.514 3.828 5,922 3.6490 -1.76%
2021-03-11 0 5.100 4.710 - - - 0 0 - 3.905 3.606 - - - 0 - 0.00%
2021-03-10 0 5.100 4.680 5.930 5.100 5.100 4,000 20,400 5.1000 3.905 3.583 4.540 3.905 3.905 5,224 3.9047 -1.92%
2021-03-09 0 5.200 5.100 5.200 - - 0 0 - 3.981 3.905 3.981 - - 0 - 0.00%
2021-03-08 0 5.200 4.680 5.300 - - 0 0 - 3.981 3.583 4.058 - - 0 - 0.00%
2021-03-05 0 5.200 4.680 5.400 - - 0 0 - 3.981 3.583 4.134 - - 0 - 0.00%
2021-03-04 0 5.200 4.520 5.930 - - 0 0 - 3.981 3.461 4.540 - - 0 - 0.00%
2021-03-03 0 5.200 4.800 5.930 - - 0 0 - 3.981 3.675 4.540 - - 0 - 0.00%
2021-03-02 0 5.200 5.110 5.930 - - 0 0 - 3.981 3.912 4.540 - - 0 - 0.00%
2021-03-01 0 5.200 5.110 5.930 - - 0 0 - 3.981 3.912 4.540 - - 0 - 0.00%
2021-02-26 0 5.200 5.200 5.840 - - 0 0 - 3.981 3.981 4.471 - - 0 - 1.56%
2021-02-25 0 5.120 5.120 5.800 - - 0 0 - 3.920 3.920 4.441 - - 0 - 0.39%
2021-02-24 0 5.100 5.050 5.760 5.100 5.100 20,000 102,000 5.1000 3.905 3.866 4.410 3.905 3.905 26,122 3.9047 0.99%
2021-02-23 0 5.050 5.050 5.700 5.050 5.050 4,000 20,200 5.0500 3.866 3.866 4.364 3.866 3.866 5,224 3.8664 1.00%
2021-02-22 0 5.000 5.000 5.100 5.000 5.000 40,000 200,000 5.0000 3.828 3.828 3.905 3.828 3.828 52,245 3.8281 -0.20%
2021-02-19 0 5.010 5.010 5.050 4.800 5.010 38,000 188,700 4.9658 3.836 3.836 3.866 3.675 3.836 49,633 3.8019 0.20%
2021-02-18 0 5.000 4.500 5.700 - - 0 0 - 3.828 3.445 4.364 - - 0 - 0.00%
2021-02-17 0 5.000 5.000 5.590 - - 0 0 - 3.828 3.828 4.280 - - 0 - 2.04%
2021-02-16 0 4.900 4.500 5.580 - - 0 0 - 3.752 3.445 4.272 - - 0 - 0.00%
2021-02-11 0 4.900 4.200 5.580 - - 0 0 - 3.752 3.216 4.272 - - 0 - 0.00%
2021-02-10 0 4.900 4.900 5.550 4.900 5.000 40,000 198,000 4.9500 3.752 3.752 4.249 3.752 3.828 52,245 3.7898 0.00%
2021-02-09 0 4.900 4.550 5.550 - - 0 0 - 3.752 3.484 4.249 - - 0 - 0.00%
2021-02-08 0 4.900 4.400 5.100 - - 0 0 - 3.752 3.369 3.905 - - 0 - 0.00%
2021-02-05 0 4.900 4.300 5.550 - - 0 0 - 3.752 3.292 4.249 - - 0 - 0.00%
2021-02-04 0 4.900 4.300 5.590 - - 0 0 - 3.752 3.292 4.280 - - 0 - 0.00%
2021-02-03 0 4.900 4.300 5.000 - - 0 0 - 3.752 3.292 3.828 - - 0 - 0.00%
2021-02-02 0 4.900 4.200 5.590 - - 0 0 - 3.752 3.216 4.280 - - 0 - 0.00%
2021-02-01 0 4.900 4.900 5.360 4.680 5.000 22,532 111,727 4.9586 3.752 3.752 4.104 3.583 3.828 29,430 3.7964 4.26%
2021-01-29 0 4.700 4.500 5.360 - - 0 0 - 3.598 3.445 4.104 - - 0 - 0.00%
2021-01-28 0 4.700 4.500 5.360 - - 0 0 - 3.598 3.445 4.104 - - 0 - 0.00%
2021-01-27 0 4.700 4.700 5.360 4.700 4.700 2,000 9,400 4.7000 3.598 3.598 4.104 3.598 3.598 2,612 3.5984 0.00%
2021-01-26 0 4.700 4.680 4.900 - - 0 0 - 3.598 3.583 3.752 - - 0 - 0.00%
2021-01-25 0 4.700 4.690 4.750 4.600 4.700 54,000 250,180 4.6330 3.598 3.591 3.637 3.522 3.598 70,531 3.5471 -4.08%
2021-01-22 0 4.900 4.620 5.500 - - 0 0 - 3.752 3.537 4.211 - - 0 - 0.00%
2021-01-21 0 4.900 4.600 5.500 - - 0 0 - 3.752 3.522 4.211 - - 0 - 0.00%
2021-01-20 0 4.900 4.900 5.500 - - 0 0 - 3.752 3.752 4.211 - - 0 - 0.00%
2021-01-19 0 4.900 4.900 5.500 4.900 5.000 28,000 139,200 4.9714 3.752 3.752 4.211 3.752 3.828 36,571 3.8063 -0.20%
2021-01-18 0 4.910 4.800 5.500 - - 1,456 6,930 4.7596 3.759 3.675 4.211 - - 1,902 3.6441 0.00%
2021-01-15 0 4.910 4.800 5.500 - - 0 0 - 3.759 3.675 4.211 - - 0 - 0.00%
2021-01-14 0 4.910 4.910 5.540 - - 0 0 - 3.759 3.759 4.242 - - 0 - 1.03%
2021-01-13 0 4.860 4.860 5.700 4.800 4.850 15,484 74,449 4.8081 3.721 3.721 4.364 3.675 3.713 20,224 3.6812 -3.76%
2021-01-12 0 5.050 4.850 5.760 - - 0 0 - 3.866 3.713 4.410 - - 0 - 0.00%
2021-01-11 0 5.050 4.850 5.760 - - 0 0 - 3.866 3.713 4.410 - - 0 - 0.00%
2021-01-08 0 5.050 4.900 5.760 - - 0 0 - 3.866 3.752 4.410 - - 0 - 0.00%
2021-01-07 0 5.050 5.000 5.760 - - 0 0 - 3.866 3.828 4.410 - - 0 - 0.00%
2021-01-06 0 5.050 5.050 5.700 5.050 5.050 20,000 101,000 5.0500 3.866 3.866 4.364 3.866 3.866 26,122 3.8664 1.00%
2021-01-05 0 5.000 5.000 5.590 5.000 5.000 36,000 180,000 5.0000 3.828 3.828 4.280 3.828 3.828 47,020 3.8281 2.04%
2021-01-04 0 4.900 4.800 5.590 - - 0 0 - 3.752 3.675 4.280 - - 0 - 0.00%
2020-12-31 0 4.900 4.620 5.590 - - 0 0 - 3.752 3.537 4.280 - - 0 - 0.00%
2020-12-30 0 4.900 4.620 5.590 - - 0 0 - 3.752 3.537 4.280 - - 0 - 0.00%
2020-12-29 0 4.900 4.620 5.590 - - 0 0 - 3.752 3.537 4.280 - - 0 - 0.00%
2020-12-28 0 4.900 4.620 5.590 - - 0 0 - 3.752 3.537 4.280 - - 0 - 0.00%
2020-12-24 0 4.900 4.620 5.590 - - 0 0 - 3.752 3.537 4.280 - - 0 - 0.00%
2020-12-23 0 4.900 4.620 5.590 - - 0 0 - 3.752 3.537 4.280 - - 0 - 0.00%
2020-12-22 0 4.900 4.600 5.590 - - 0 0 - 3.752 3.522 4.280 - - 0 - 0.00%
2020-12-21 0 4.900 4.600 5.590 - - 0 0 - 3.752 3.522 4.280 - - 0 - 0.00%
2020-12-18 0 4.900 4.600 5.590 - - 0 0 - 3.752 3.522 4.280 - - 0 - 0.00%
2020-12-17 0 4.900 4.600 - - - 0 0 - 3.752 3.522 - - - 0 - 0.00%
2020-12-16 0 4.900 4.600 5.590 - - 0 0 - 3.752 3.522 4.280 - - 0 - 0.00%
2020-12-15 0 4.900 4.620 5.590 - - 0 0 - 3.752 3.537 4.280 - - 0 - 0.00%
2020-12-14 0 4.900 4.600 - - - 0 0 - 3.752 3.522 - - - 0 - 0.00%
2020-12-11 0 5.000 5.000 5.700 - - 0 0 - 3.752 3.752 4.277 - - 0 - 0.00%
2020-12-10 0 5.000 4.650 5.700 - - 0 0 - 3.752 3.489 4.277 - - 0 - 0.00%
2020-12-09 0 5.000 4.600 5.700 - - 0 0 - 3.752 3.451 4.277 - - 0 - 0.00%
2020-12-08 0 5.000 4.900 5.700 5.000 5.000 4,000 20,000 5.0000 3.752 3.677 4.277 3.752 3.752 5,331 3.7516 0.00%
2020-12-07 0 5.000 5.000 5.810 5.000 5.000 2,576 12,620 4.8991 3.752 3.752 4.359 3.752 3.752 3,433 3.6758 -1.96%
2020-12-04 0 5.100 4.600 5.810 - - 0 0 - 3.827 3.451 4.359 - - 0 - 0.00%
2020-12-03 0 5.100 4.630 5.810 - - 0 0 - 3.827 3.474 4.359 - - 0 - 0.00%
2020-12-02 0 5.100 4.850 5.810 - - 0 0 - 3.827 3.639 4.359 - - 0 - 0.00%
2020-12-01 0 5.100 4.650 5.810 - - 0 0 - 3.827 3.489 4.359 - - 0 - 0.00%
2020-11-30 0 5.100 4.600 5.810 - - 0 0 - 3.827 3.451 4.359 - - 0 - 0.00%
2020-11-27 0 5.100 5.100 5.500 - - 0 0 - 3.827 3.827 4.127 - - 0 - 0.00%
2020-11-26 0 5.100 5.100 5.810 5.100 5.100 158,000 805,800 5.1000 3.827 3.827 4.359 3.827 3.827 210,579 3.8266 0.00%
2020-11-25 0 5.100 5.100 5.500 - - 0 0 - 3.827 3.827 4.127 - - 0 - 0.00%
2020-11-24 0 5.100 4.900 5.500 - - 0 0 - 3.827 3.677 4.127 - - 0 - 0.00%
2020-11-23 0 5.100 4.920 5.500 - - 0 0 - 3.827 3.692 4.127 - - 0 - 0.00%
2020-11-20 0 5.100 4.900 5.500 - - 0 0 - 3.827 3.677 4.127 - - 0 - 0.00%
2020-11-19 0 5.100 4.920 5.810 - - 0 0 - 3.827 3.692 4.359 - - 0 - 0.00%
2020-11-18 0 5.100 4.900 5.400 - - 0 0 - 3.827 3.677 4.052 - - 0 - 0.00%
2020-11-17 0 5.100 4.900 5.810 - - 0 0 - 3.827 3.677 4.359 - - 0 - 0.00%
2020-11-16 0 5.100 4.900 5.810 - - 0 0 - 3.827 3.677 4.359 - - 0 - 0.00%
2020-11-13 0 5.100 4.900 5.810 - - 0 0 - 3.827 3.677 4.359 - - 0 - 0.00%
2020-11-12 0 5.100 4.930 5.820 - - 0 0 - 3.827 3.699 4.367 - - 0 - 0.00%
2020-11-11 0 5.100 5.100 5.600 - - 0 0 - 3.827 3.827 4.202 - - 0 - 0.99%
2020-11-10 0 5.050 5.050 5.600 - - 0 0 - 3.789 3.789 4.202 - - 0 - 1.00%
2020-11-09 0 5.000 4.900 5.700 - - 0 0 - 3.752 3.677 4.277 - - 0 - 0.00%
2020-11-06 0 5.000 4.900 5.700 - - 0 0 - 3.752 3.677 4.277 - - 0 - 0.00%
2020-11-05 0 5.000 4.900 5.700 - - 0 0 - 3.752 3.677 4.277 - - 0 - 0.00%
2020-11-04 0 5.000 4.260 5.700 - - 0 0 - 3.752 3.196 4.277 - - 0 - 0.00%
2020-11-03 0 5.000 4.250 5.700 - - 0 0 - 3.752 3.189 4.277 - - 0 - 0.00%
2020-11-02 0 5.000 4.250 5.700 - - 0 0 - 3.752 3.189 4.277 - - 0 - 0.00%
2020-10-30 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-29 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-28 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-27 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-23 0 5.000 4.900 5.400 5.000 5.000 10,000 50,000 5.0000 3.752 3.677 4.052 3.752 3.752 13,328 3.7516 0.00%
2020-10-22 0 5.000 5.000 5.400 - - 0 0 - 3.752 3.752 4.052 - - 0 - 0.00%
2020-10-21 0 5.000 5.000 5.400 - - 0 0 - 3.752 3.752 4.052 - - 0 - 0.00%
2020-10-20 0 5.000 5.000 5.400 - - 0 0 - 3.752 3.752 4.052 - - 0 - 0.00%
2020-10-19 0 5.000 4.900 5.700 - - 0 0 - 3.752 3.677 4.277 - - 0 - 0.00%
2020-10-16 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-15 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-14 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-12 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-09 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-08 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-07 0 5.000 4.900 5.400 - - 0 0 - 3.752 3.677 4.052 - - 0 - 0.00%
2020-10-06 0 5.000 5.000 5.400 - - 0 0 - 3.752 3.752 4.052 - - 0 - 0.00%
2020-10-05 0 5.000 5.000 6.100 - - 0 0 - 3.752 3.752 4.577 - - 0 - 0.00%
2020-09-30 0 5.000 5.000 5.600 - - 1,728 8,622 4.9896 3.752 3.752 4.202 - - 2,303 3.7438 0.00%
2020-09-29 0 5.000 5.000 5.600 5.000 5.000 4,000 20,000 5.0000 3.752 3.752 4.202 3.752 3.752 5,331 3.7516 -5.84%
2020-09-28 0 5.310 5.000 5.310 - - 0 0 - 3.984 3.752 3.984 - - 0 - 0.00%
2020-09-25 0 5.310 5.000 5.600 - - 0 0 - 3.984 3.752 4.202 - - 0 - 0.00%
2020-09-24 0 5.310 5.000 5.600 - - 0 0 - 3.984 3.752 4.202 - - 0 - 0.00%
2020-09-23 0 5.310 5.000 5.600 - - 0 0 - 3.984 3.752 4.202 - - 0 - 0.00%
2020-09-22 0 5.310 5.000 5.600 - - 0 0 - 3.984 3.752 4.202 - - 0 - 0.00%
2020-09-21 0 5.310 5.120 5.600 - - 0 0 - 3.984 3.842 4.202 - - 0 - 0.00%
2020-09-18 0 5.310 5.150 5.600 - - 0 0 - 3.984 3.864 4.202 - - 0 - 0.00%
2020-09-17 0 5.310 5.250 5.600 - - 0 0 - 3.984 3.939 4.202 - - 0 - 0.00%
2020-09-16 0 5.310 5.310 5.500 - - 0 0 - 3.984 3.984 4.127 - - 0 - 3.11%
2020-09-15 0 5.150 4.500 6.000 - - 0 0 - 3.864 3.376 4.502 - - 0 - 0.00%
2020-09-14 0 5.150 5.000 5.350 - - 0 0 - 3.864 3.752 4.014 - - 0 - 0.00%
2020-09-11 0 5.250 4.200 6.000 - - 0 0 - 3.864 3.091 4.416 - - 0 - 0.00%
2020-09-10 0 5.250 5.250 6.000 - - 0 0 - 3.864 3.864 4.416 - - 0 - 0.00%
2020-09-09 0 5.250 5.250 5.350 5.250 5.290 8,000 42,200 5.2750 3.864 3.864 3.938 3.864 3.894 10,869 3.8825 0.19%
2020-09-08 0 5.240 4.600 6.100 - - 0 0 - 3.857 3.386 4.490 - - 0 - 0.00%
2020-09-07 0 5.240 5.060 5.310 - - 0 0 - 3.857 3.724 3.908 - - 0 - 0.00%
2020-09-04 0 5.240 5.220 5.300 5.240 5.240 52,000 272,480 5.2400 3.857 3.842 3.901 3.857 3.857 70,650 3.8568 0.77%
2020-09-03 0 5.200 5.000 5.300 - - 0 0 - 3.827 3.680 3.901 - - 0 - 0.00%
2020-09-02 0 5.200 5.200 5.250 - - 0 0 - 3.827 3.827 3.864 - - 0 - 0.97%
2020-09-01 0 5.150 5.150 5.250 - - 0 0 - 3.791 3.791 3.864 - - 0 - 0.98%
2020-08-31 0 5.100 5.000 5.250 - - 0 0 - 3.754 3.680 3.864 - - 0 - 0.00%
2020-08-28 0 5.100 5.100 5.180 5.050 5.050 310,000 1,565,500 5.0500 3.754 3.754 3.813 3.717 3.717 421,183 3.7169 0.99%
2020-08-27 0 5.050 5.030 5.250 5.050 5.050 100,000 505,000 5.0500 3.717 3.702 3.864 3.717 3.717 135,866 3.7169 0.00%
2020-08-26 0 5.050 5.050 5.250 - - 0 0 - 3.717 3.717 3.864 - - 0 - 0.00%
2020-08-25 0 5.050 5.020 5.050 5.050 5.050 334,000 1,686,700 5.0500 3.717 3.695 3.717 3.717 3.717 453,791 3.7169 0.20%
2020-08-24 0 5.040 5.030 5.910 5.040 5.050 232,000 1,171,380 5.0491 3.710 3.702 4.350 3.710 3.717 315,208 3.7162 -0.20%
2020-08-21 0 5.050 5.020 5.910 5.050 5.050 234,000 1,181,700 5.0500 3.717 3.695 4.350 3.717 3.717 317,925 3.7169 0.00%
2020-08-20 0 5.050 5.020 5.500 - - 0 0 - 3.717 3.695 4.048 - - 0 - 0.00%
2020-08-19 0 5.050 5.030 5.050 5.030 5.050 128,000 646,320 5.0494 3.717 3.702 3.717 3.702 3.717 173,908 3.7165 0.00%
2020-08-18 0 5.050 5.030 5.050 5.050 5.050 210,000 1,060,500 5.0500 3.717 3.702 3.717 3.717 3.717 285,318 3.7169 0.00%
2020-08-17 0 5.050 5.030 5.050 5.050 5.050 216,000 1,090,800 5.0500 3.717 3.702 3.717 3.717 3.717 293,470 3.7169 0.00%
2020-08-14 0 5.050 5.030 5.050 5.050 5.050 424,000 2,141,200 5.0500 3.717 3.702 3.717 3.717 3.717 576,070 3.7169 0.00%
2020-08-13 0 5.050 5.040 5.250 5.040 5.050 162,000 818,060 5.0498 3.717 3.710 3.864 3.710 3.717 220,102 3.7167 0.00%
2020-08-12 0 5.050 5.030 5.910 5.040 5.050 238,000 1,201,840 5.0497 3.717 3.702 4.350 3.710 3.717 323,360 3.7167 0.00%
2020-08-11 0 5.050 5.000 5.050 5.050 5.050 120,000 606,000 5.0500 3.717 3.680 3.717 3.717 3.717 163,039 3.7169 0.00%
2020-08-10 0 5.050 5.000 5.250 - - 0 0 - 3.717 3.680 3.864 - - 0 - 0.00%
2020-08-07 0 5.050 5.020 5.910 5.020 5.050 60,000 302,940 5.0490 3.717 3.695 4.350 3.695 3.717 81,519 3.7162 0.00%
2020-08-06 0 5.050 5.000 5.910 5.050 5.050 60,000 303,000 5.0500 3.717 3.680 4.350 3.717 3.717 81,519 3.7169 0.00%
2020-08-05 0 5.050 5.020 5.910 5.050 5.060 352,000 1,777,680 5.0502 3.717 3.695 4.350 3.717 3.724 478,247 3.7171 0.00%
2020-08-04 0 5.050 5.050 5.850 - - 0 0 - 3.717 3.717 4.306 - - 0 - 1.00%
2020-08-03 0 5.000 5.000 5.850 4.900 4.950 15,484 76,486 4.9397 3.680 3.680 4.306 3.607 3.643 21,037 3.6357 -0.99%
2020-07-31 0 5.050 4.960 5.850 - - 228 1,117 4.8991 3.717 3.651 4.306 - - 310 3.6059 0.00%
2020-07-30 0 5.050 5.050 5.850 - - 0 0 - 3.717 3.717 4.306 - - 0 - 0.00%
2020-07-29 0 5.050 5.050 5.850 5.050 5.090 72,000 363,720 5.0517 3.717 3.717 4.306 3.717 3.746 97,823 3.7181 -0.98%
2020-07-28 0 5.100 4.970 5.850 - - 0 0 - 3.754 3.658 4.306 - - 0 - 0.00%
2020-07-27 0 5.100 4.970 5.850 - - 0 0 - 3.754 3.658 4.306 - - 0 - 0.00%
2020-07-24 0 5.100 5.100 5.240 5.100 5.100 70,000 357,000 5.1000 3.754 3.754 3.857 3.754 3.754 95,106 3.7537 0.00%
2020-07-23 0 5.100 5.060 5.250 5.100 5.100 164,000 836,400 5.1000 3.754 3.724 3.864 3.754 3.754 222,819 3.7537 -1.92%
2020-07-22 0 5.200 5.160 5.250 5.200 5.200 94,000 488,800 5.2000 3.827 3.798 3.864 3.827 3.827 127,714 3.8273 -1.89%
2020-07-21 0 5.300 5.200 5.450 - - 0 0 - 3.901 3.827 4.011 - - 0 - 0.00%
2020-07-20 0 5.300 5.290 5.350 5.300 5.320 66,000 350,220 5.3064 3.901 3.894 3.938 3.901 3.916 89,671 3.9056 -1.12%
2020-07-17 0 5.360 5.330 5.400 - - 0 0 - 3.945 3.923 3.975 - - 0 - 0.00%
2020-07-16 0 5.360 5.360 5.400 5.350 5.360 6,000 32,140 5.3567 3.945 3.945 3.975 3.938 3.945 8,152 3.9426 -0.74%
2020-07-15 0 5.400 5.400 5.600 5.400 5.400 10,000 54,000 5.4000 3.975 3.975 4.122 3.975 3.975 13,587 3.9745 0.00%
2020-07-14 0 5.400 5.380 5.500 5.400 5.400 60,000 324,000 5.4000 3.975 3.960 4.048 3.975 3.975 81,519 3.9745 0.00%
2020-07-13 0 5.400 5.400 6.100 5.400 5.400 94,000 507,600 5.4000 3.975 3.975 4.490 3.975 3.975 127,714 3.9745 0.00%
2020-07-10 0 5.400 5.400 5.600 5.400 5.410 80,000 432,020 5.4003 3.975 3.975 4.122 3.975 3.982 108,692 3.9747 -1.10%
2020-07-09 0 5.460 5.400 5.700 5.460 5.540 62,000 341,080 5.5013 4.019 3.975 4.195 4.019 4.078 84,237 4.0491 -1.80%
2020-07-08 0 5.560 5.560 5.690 5.560 5.600 60,000 334,400 5.5733 4.092 4.092 4.188 4.092 4.122 81,519 4.1021 -0.71%
2020-07-07 0 5.600 5.520 5.700 5.600 5.700 144,000 815,000 5.6597 4.122 4.063 4.195 4.122 4.195 195,646 4.1657 -1.41%
2020-07-06 0 5.680 5.600 5.680 - - 0 0 - 4.181 4.122 4.181 - - 0 - -0.35%
2020-07-03 0 5.700 5.500 5.700 5.600 5.700 10,000 56,420 5.6420 4.195 4.048 4.195 4.122 4.195 13,587 4.1526 0.00%
2020-07-02 0 5.700 5.600 5.700 5.700 5.700 2,000 11,400 5.7000 4.195 4.122 4.195 4.195 4.195 2,717 4.1953 0.53%
2020-06-30 0 5.670 5.670 5.900 5.670 5.800 103,040 589,600 5.7220 4.173 4.173 4.343 4.173 4.269 139,996 4.2116 -3.90%
2020-06-29 0 5.900 5.860 5.900 5.880 5.900 64,000 377,540 5.8991 4.343 4.313 4.343 4.328 4.343 86,954 4.3418 0.00%
2020-06-26 0 5.900 5.730 6.090 - - 0 0 - 4.343 4.217 4.482 - - 0 - 0.00%
2020-06-24 0 5.900 5.870 5.900 5.900 5.900 60,000 354,000 5.9000 4.343 4.320 4.343 4.343 4.343 81,519 4.3425 0.00%
2020-06-23 0 5.900 5.880 5.900 5.900 5.900 80,000 472,000 5.9000 4.343 4.328 4.343 4.343 4.343 108,692 4.3425 0.00%
2020-06-22 0 5.900 5.880 5.900 5.900 5.900 40,000 236,000 5.9000 4.343 4.328 4.343 4.343 4.343 54,346 4.3425 0.00%
2020-06-19 0 5.900 5.880 6.090 5.900 5.900 122,000 719,800 5.9000 4.343 4.328 4.482 4.343 4.343 165,756 4.3425 0.00%
2020-06-18 0 5.900 5.860 6.090 5.900 5.900 160,000 944,000 5.9000 4.343 4.313 4.482 4.343 4.343 217,385 4.3425 0.00%
2020-06-17 0 5.900 5.890 5.900 5.890 5.900 542,000 3,197,780 5.9000 4.343 4.335 4.343 4.335 4.343 736,391 4.3425 0.34%
2020-06-16 0 5.880 5.880 5.900 5.870 5.900 114,000 672,180 5.8963 4.328 4.328 4.343 4.320 4.343 154,887 4.3398 -0.34%
2020-06-15 0 5.900 5.860 6.000 5.900 5.900 100,000 590,000 5.9000 4.343 4.313 4.416 4.343 4.343 135,866 4.3425 0.00%
2020-06-12 0 5.900 5.860 6.000 5.800 5.900 70,000 412,800 5.8971 4.343 4.313 4.416 4.269 4.343 95,106 4.3404 0.68%
2020-06-11 0 5.860 5.850 6.000 5.860 5.900 62,000 364,920 5.8858 4.313 4.306 4.416 4.313 4.343 84,237 4.3321 -0.68%
2020-06-10 0 5.900 5.860 5.900 5.900 5.900 80,000 472,000 5.9000 4.343 4.313 4.343 4.343 4.343 108,692 4.3425 0.00%
2020-06-09 0 5.900 5.860 5.900 5.900 5.900 201,264 1,187,343 5.8994 4.343 4.313 4.343 4.343 4.343 273,448 4.3421 0.00%
2020-06-08 0 5.900 5.850 5.900 5.900 5.900 200,000 1,180,000 5.9000 4.343 4.306 4.343 4.343 4.343 271,731 4.3425 0.00%
2020-06-05 0 5.900 5.850 6.100 5.900 5.900 120,000 708,000 5.9000 4.343 4.306 4.490 4.343 4.343 163,039 4.3425 0.00%
2020-06-04 0 5.900 5.800 6.000 - - 0 0 - 4.343 4.269 4.416 - - 0 - 0.00%
2020-06-03 0 5.900 5.850 6.000 5.850 5.900 36,000 212,000 5.8889 4.343 4.306 4.416 4.306 4.343 48,912 4.3344 1.72%
2020-06-02 0 5.800 5.800 6.000 - - 0 0 - 4.269 4.269 4.416 - - 0 - 0.00%
2020-06-01 0 5.800 5.800 6.000 5.800 5.850 40,000 233,000 5.8250 4.269 4.269 4.416 4.269 4.306 54,346 4.2873 0.00%
2020-05-29 0 5.800 5.800 6.000 - - 0 0 - 4.269 4.269 4.416 - - 0 - 0.00%
2020-05-28 0 5.800 5.800 6.000 5.800 5.800 4,000 23,200 5.8000 4.269 4.269 4.416 4.269 4.269 5,435 4.2689 -0.85%
2020-05-27 0 5.850 5.850 6.080 5.850 5.900 66,968 394,714 5.8941 4.306 4.306 4.475 4.306 4.343 90,986 4.3382 -0.85%
2020-05-26 0 5.900 5.850 6.070 5.900 6.000 100,000 593,000 5.9300 4.343 4.306 4.468 4.343 4.416 135,866 4.3646 0.00%
2020-05-25 0 5.900 5.700 6.080 - - 0 0 - 4.343 4.195 4.475 - - 0 - 0.00%
2020-05-22 0 5.900 5.900 6.080 5.900 5.900 2,000 11,800 5.9000 4.343 4.343 4.475 4.343 4.343 2,717 4.3425 -3.12%
2020-05-21 0 6.090 6.060 6.090 6.100 6.100 100,000 610,000 6.1000 4.482 4.460 4.482 4.490 4.490 135,866 4.4897 -1.77%
2020-05-20 0 6.200 5.810 6.480 - - 0 0 - 4.563 4.276 4.769 - - 0 - 0.00%
2020-05-19 0 6.200 6.100 6.800 6.200 6.200 70,000 434,000 6.2000 4.563 4.490 5.005 4.563 4.563 95,106 4.5633 1.47%
2020-05-18 0 6.110 6.100 6.800 - - 0 0 - 4.497 4.490 5.005 - - 0 - 0.00%
2020-05-15 0 6.110 5.800 6.800 - - 0 0 - 4.497 4.269 5.005 - - 0 - 0.00%
2020-05-14 0 6.110 5.800 6.250 - - 0 0 - 4.497 4.269 4.600 - - 0 - 0.00%
2020-05-13 0 6.110 6.000 6.250 - - 0 0 - 4.497 4.416 4.600 - - 0 - 0.00%
2020-05-12 0 6.110 6.100 6.250 - - 0 0 - 4.497 4.490 4.600 - - 0 - 1.50%
2020-05-11 0 6.020 6.000 6.600 6.020 6.800 5,936 37,081 6.2468 4.431 4.416 4.858 4.431 5.005 8,065 4.5978 0.33%
2020-05-08 0 6.000 6.000 6.800 5.900 5.900 2,000 11,800 5.9000 4.416 4.416 5.005 4.343 4.343 2,717 4.3425 0.00%
2020-05-07 0 6.000 5.900 6.000 6.000 6.000 2,000 12,000 6.0000 4.416 4.343 4.416 4.416 4.416 2,717 4.4161 0.00%
2020-05-06 0 6.000 5.900 6.700 - - 0 0 - 4.416 4.343 4.931 - - 0 - 0.00%
2020-05-05 0 6.000 6.000 6.700 - - 0 0 - 4.416 4.416 4.931 - - 0 - 0.00%
2020-05-04 0 6.000 5.810 6.000 6.000 6.000 6,000 36,000 6.0000 4.416 4.276 4.416 4.416 4.416 8,152 4.4161 0.00%
2020-04-29 0 6.000 6.000 6.800 - - 0 0 - 4.416 4.416 5.005 - - 0 - 0.00%
2020-04-28 0 6.000 6.000 6.800 - - 0 0 - 4.416 4.416 5.005 - - 0 - 0.00%
2020-04-27 0 6.000 6.000 6.800 - - 0 0 - 4.416 4.416 5.005 - - 0 - 0.00%
2020-04-24 0 6.000 6.000 6.200 5.820 5.820 3,264 18,844 5.7733 4.416 4.416 4.563 4.284 4.284 4,435 4.2493 0.84%
2020-04-23 0 5.950 5.750 6.160 - - 0 0 - 4.379 4.232 4.534 - - 0 - 0.00%
2020-04-22 0 5.950 5.750 6.140 - - 0 0 - 4.379 4.232 4.519 - - 0 - 0.00%
2020-04-21 0 5.950 5.950 6.140 - - 0 0 - 4.379 4.379 4.519 - - 0 - 4.39%
2020-04-20 0 5.700 5.500 6.200 - - 0 0 - 4.195 4.048 4.563 - - 0 - 0.00%
2020-04-17 0 5.700 5.500 6.800 - - 0 0 - 4.195 4.048 5.005 - - 0 - 0.00%
2020-04-16 0 5.700 5.500 6.800 - - 0 0 - 4.195 4.048 5.005 - - 0 - 0.00%
2020-04-15 0 5.700 5.500 6.800 - - 0 0 - 4.195 4.048 5.005 - - 0 - 0.00%
2020-04-14 0 5.700 5.500 6.800 - - 0 0 - 4.195 4.048 5.005 - - 0 - 0.00%
2020-04-09 0 5.700 5.600 6.330 - - 0 0 - 4.195 4.122 4.659 - - 0 - 0.00%
2020-04-08 0 5.700 5.220 6.800 - - 0 0 - 4.195 3.842 5.005 - - 0 - 0.00%
2020-04-07 0 5.700 5.450 6.380 - - 0 0 - 4.195 4.011 4.696 - - 0 - 0.00%
2020-04-06 0 5.700 5.210 6.800 - - 0 0 - 4.195 3.835 5.005 - - 0 - 0.00%
2020-04-03 0 5.700 5.450 5.900 - - 0 0 - 4.195 4.011 4.343 - - 0 - 0.00%
2020-04-02 0 5.700 5.230 6.800 - - 0 0 - 4.195 3.849 5.005 - - 0 - 0.00%
2020-04-01 0 5.700 5.650 5.700 5.690 5.700 20,000 113,900 5.6950 4.195 4.159 4.195 4.188 4.195 27,173 4.1916 0.00%
2020-03-31 0 5.700 5.450 6.800 - - 0 0 - 4.195 4.011 5.005 - - 0 - 0.00%
2020-03-30 0 5.700 5.450 6.690 - - 0 0 - 4.195 4.011 4.924 - - 0 - 0.00%
2020-03-27 0 5.700 5.700 6.490 5.320 5.330 8,000 42,620 5.3275 4.195 4.195 4.777 3.916 3.923 10,869 3.9212 -5.79%
2020-03-26 0 6.050 5.310 6.550 - - 0 0 - 4.453 3.908 4.821 - - 0 - 0.00%
2020-03-25 0 6.050 5.900 6.240 6.000 6.050 42,000 252,100 6.0024 4.453 4.343 4.593 4.416 4.453 57,064 4.4179 -5.47%
2020-03-24 0 6.400 5.000 6.490 - - 0 0 - 4.711 3.680 4.777 - - 0 - 0.00%
2020-03-23 0 6.400 5.020 7.000 - - 0 0 - 4.711 3.695 5.152 - - 0 - 0.00%
2020-03-20 0 6.400 5.000 6.500 - - 0 0 - 4.711 3.680 4.784 - - 0 - 0.00%
2020-03-19 0 6.400 5.010 7.000 - - 0 0 - 4.711 3.687 5.152 - - 0 - 0.00%
2020-03-18 0 6.400 6.000 6.600 - - 0 0 - 4.711 4.416 4.858 - - 0 - 0.00%
2020-03-17 0 6.400 6.300 7.000 6.400 6.500 26,000 168,000 6.4615 4.711 4.637 5.152 4.711 4.784 35,325 4.7558 -1.54%
2020-03-16 0 6.500 6.000 6.500 - - 0 0 - 4.784 4.416 4.784 - - 0 - -3.27%
2020-03-13 0 6.720 5.850 7.000 - - 0 0 - 4.946 4.306 5.152 - - 0 - 0.00%
2020-03-12 0 6.720 6.510 7.000 - - 0 0 - 4.946 4.792 5.152 - - 0 - 0.00%
2020-03-11 0 6.720 6.430 6.920 - - 0 0 - 4.946 4.733 5.093 - - 0 - 0.00%
2020-03-10 0 6.720 6.720 7.000 6.600 6.600 4,000 26,400 6.6000 4.946 4.946 5.152 4.858 4.858 5,435 4.8577 0.30%
2020-03-09 0 6.700 6.700 6.900 6.700 6.800 40,000 270,000 6.7500 4.931 4.931 5.079 4.931 5.005 54,346 4.9681 -3.60%
2020-03-06 0 6.950 6.900 7.050 - - 0 0 - 5.115 5.079 5.189 - - 0 - 0.00%
2020-03-05 0 6.950 6.950 7.020 - - 0 0 - 5.115 5.115 5.167 - - 0 - 0.00%
2020-03-04 0 6.950 6.950 7.100 - - 0 0 - 5.115 5.115 5.226 - - 0 - 0.00%
2020-03-03 0 6.950 6.900 7.020 - - 0 0 - 5.115 5.079 5.167 - - 0 - 0.00%
2020-03-02 0 6.950 6.950 7.060 6.930 6.930 5,068 35,035 6.9130 5.115 5.115 5.196 5.101 5.101 6,886 5.0881 0.00%
2020-02-28 0 6.950 6.910 7.020 6.950 6.950 10,000 69,500 6.9500 5.115 5.086 5.167 5.115 5.115 13,587 5.1154 -1.28%
2020-02-27 0 7.040 6.900 7.060 - - 0 0 - 5.182 5.079 5.196 - - 0 - 0.00%
2020-02-26 0 7.040 6.950 7.050 - - 0 0 - 5.182 5.115 5.189 - - 0 - 0.00%
2020-02-25 0 7.040 6.900 7.060 - - 0 0 - 5.182 5.079 5.196 - - 0 - 0.00%
2020-02-24 0 7.040 6.950 7.040 7.000 7.060 28,000 196,300 7.0107 5.182 5.115 5.182 5.152 5.196 38,042 5.1600 -0.85%
2020-02-21 0 7.100 7.000 7.120 - - 0 0 - 5.226 5.152 5.240 - - 0 - -0.28%
2020-02-20 0 7.120 6.900 7.120 7.000 7.150 24,000 168,540 7.0225 5.240 5.079 5.240 5.152 5.263 32,608 5.1687 0.56%
2020-02-19 0 7.080 7.040 7.190 - - 0 0 - 5.211 5.182 5.292 - - 0 - 0.00%
2020-02-18 0 7.080 7.000 7.190 - - 0 0 - 5.211 5.152 5.292 - - 0 - 0.00%
2020-02-17 0 7.080 7.000 7.200 - - 0 0 - 5.211 5.152 5.299 - - 0 - 0.00%
2020-02-14 0 7.080 7.000 7.200 - - 0 0 - 5.211 5.152 5.299 - - 0 - 0.00%
2020-02-13 0 7.080 7.000 7.200 - - 0 0 - 5.211 5.152 5.299 - - 0 - 0.00%
2020-02-12 0 7.080 7.000 7.200 - - 0 0 - 5.211 5.152 5.299 - - 0 - 0.00%
2020-02-11 0 7.080 6.900 7.200 - - 0 0 - 5.211 5.079 5.299 - - 0 - 0.00%
2020-02-10 0 7.080 6.900 7.200 - - 0 0 - 5.211 5.079 5.299 - - 0 - 0.00%
2020-02-07 0 7.080 7.000 7.200 - - 0 0 - 5.211 5.152 5.299 - - 0 - 0.00%
2020-02-06 0 7.080 7.050 7.200 - - 0 0 - 5.211 5.189 5.299 - - 0 - 0.00%
2020-02-05 0 7.080 6.900 7.200 - - 0 0 - 5.211 5.079 5.299 - - 0 - 0.00%
2020-02-04 0 7.080 6.880 7.200 - - 0 0 - 5.211 5.064 5.299 - - 0 - 0.00%
2020-02-03 0 7.080 6.880 7.200 - - 0 0 - 5.211 5.064 5.299 - - 0 - 0.00%
2020-01-31 0 7.080 7.080 7.150 7.020 7.020 14,000 98,280 7.0200 5.211 5.211 5.263 5.167 5.167 19,021 5.1669 1.00%
2020-01-30 0 7.010 7.100 7.200 7.010 7.120 52,000 367,500 7.0673 5.160 5.226 5.299 5.160 5.240 70,650 5.2017 -2.64%
2020-01-29 0 7.200 7.000 7.200 - - 0 0 - 5.299 5.152 5.299 - - 0 - 0.00%
2020-01-24 0 7.200 7.120 7.200 - - 0 0 - 5.299 5.240 5.299 - - 0 - 0.00%
2020-01-23 0 7.200 7.100 7.200 - - 0 0 - 5.299 5.226 5.299 - - 0 - 0.00%
2020-01-22 0 7.200 7.150 7.200 7.200 7.200 82,000 590,400 7.2000 5.299 5.263 5.299 5.299 5.299 111,410 5.2994 0.00%
2020-01-21 0 7.200 7.160 7.200 - - 0 0 - 5.299 5.270 5.299 - - 0 - 0.00%
2020-01-20 0 7.200 7.180 7.200 7.180 7.200 144,000 1,036,720 7.1994 5.299 5.285 5.299 5.285 5.299 195,646 5.2989 0.00%
2020-01-17 0 7.200 7.150 7.200 7.200 7.230 12,000 86,460 7.2050 5.299 5.263 5.299 5.299 5.321 16,304 5.3030 -1.10%
2020-01-16 0 7.280 7.180 7.280 7.200 7.280 224,000 1,613,180 7.2017 5.358 5.285 5.358 5.299 5.358 304,339 5.3006 1.11%
2020-01-15 0 7.200 7.180 7.200 7.200 7.200 180,000 1,296,000 7.2000 5.299 5.285 5.299 5.299 5.299 244,558 5.2994 0.00%
2020-01-14 0 7.200 7.180 7.200 7.180 7.200 132,000 950,120 7.1979 5.299 5.285 5.299 5.285 5.299 179,342 5.2978 0.00%
2020-01-13 0 7.200 7.180 7.200 7.180 7.200 222,000 1,598,280 7.1995 5.299 5.285 5.299 5.285 5.299 301,621 5.2990 0.00%
2020-01-10 0 7.200 7.180 7.200 7.200 7.200 60,000 432,000 7.2000 5.299 5.285 5.299 5.299 5.299 81,519 5.2994 0.00%
2020-01-09 0 7.200 7.180 7.200 7.180 7.200 180,000 1,295,960 7.1998 5.299 5.285 5.299 5.285 5.299 244,558 5.2992 0.00%
2020-01-08 0 7.200 7.180 7.200 7.200 7.200 94,000 676,800 7.2000 5.299 5.285 5.299 5.299 5.299 127,714 5.2994 0.00%
2020-01-07 0 7.200 7.170 7.220 7.200 7.200 100,000 720,000 7.2000 5.299 5.277 5.314 5.299 5.299 135,866 5.2994 0.70%
2020-01-06 0 7.150 7.150 7.200 7.150 7.150 14,000 100,100 7.1500 5.263 5.263 5.299 5.263 5.263 19,021 5.2626 -0.69%
2020-01-03 0 7.200 7.150 7.200 7.200 7.200 48,772 350,442 7.1853 5.299 5.263 5.299 5.299 5.299 66,264 5.2885 0.00%
2020-01-02 0 7.200 7.150 7.280 7.150 7.200 156,000 1,122,200 7.1936 5.299 5.263 5.358 5.263 5.299 211,950 5.2946 -0.14%
2019-12-31 0 7.210 7.000 7.280 - - 0 0 - 5.307 5.152 5.358 - - 0 - 0.00%
2019-12-30 0 7.210 7.200 7.280 7.200 7.210 22,000 158,440 7.2018 5.307 5.299 5.358 5.299 5.307 29,890 5.3007 0.14%
2019-12-27 0 7.200 7.200 7.280 7.200 7.200 20,000 144,000 7.2000 5.299 5.299 5.358 5.299 5.299 27,173 5.2994 0.28%
2019-12-24 0 7.180 7.000 7.280 - - 0 0 - 5.285 5.152 5.358 - - 0 - 0.00%
2019-12-23 0 7.180 7.010 7.280 - - 0 0 - 5.285 5.160 5.358 - - 0 - 0.00%
2019-12-20 0 7.180 7.000 7.280 - - 0 0 - 5.285 5.152 5.358 - - 0 - 0.00%
2019-12-19 0 7.180 7.100 7.180 7.000 7.180 8,000 56,640 7.0800 5.285 5.226 5.285 5.152 5.285 10,869 5.2110 -0.28%
2019-12-18 0 7.200 7.010 7.200 7.200 7.200 2,000 14,400 7.2000 5.299 5.160 5.299 5.299 5.299 2,717 5.2994 0.00%
2019-12-17 0 7.200 7.200 7.280 - - 0 0 - 5.299 5.299 5.358 - - 0 - 1.41%
2019-12-16 0 7.100 7.100 7.280 - - 0 0 - 5.226 5.226 5.358 - - 0 - 0.00%
2019-12-13 0 7.100 7.020 7.280 - - 0 0 - 5.226 5.167 5.358 - - 0 - 0.00%
2019-12-12 0 7.100 7.100 7.280 7.100 7.100 6,000 42,600 7.1000 5.226 5.226 5.358 5.226 5.226 8,152 5.2258 0.14%
2019-12-11 0 7.300 7.250 7.300 7.300 7.300 90,000 657,000 7.3000 5.218 5.183 5.218 5.218 5.218 125,901 5.2184 0.00%
2019-12-10 0 7.300 7.250 7.300 - - 0 0 - 5.218 5.183 5.218 - - 0 - 0.00%
2019-12-09 0 7.300 7.250 7.300 7.300 7.300 120,000 876,000 7.3000 5.218 5.183 5.218 5.218 5.218 167,868 5.2184 0.00%
2019-12-06 0 7.300 7.250 7.300 7.300 7.300 50,000 365,000 7.3000 5.218 5.183 5.218 5.218 5.218 69,945 5.2184 0.00%
2019-12-05 0 7.300 7.260 7.300 - - 0 0 - 5.218 5.190 5.218 - - 0 - 0.00%
2019-12-04 0 7.300 7.260 7.300 - - 0 0 - 5.218 5.190 5.218 - - 0 - 0.00%
2019-12-03 0 7.300 7.260 7.300 7.300 7.300 120,000 876,000 7.3000 5.218 5.190 5.218 5.218 5.218 167,868 5.2184 -0.68%
2019-12-02 0 7.350 7.310 7.350 7.350 7.350 80,000 588,000 7.3500 5.254 5.226 5.254 5.254 5.254 111,912 5.2541 -0.41%
2019-11-29 0 7.380 7.350 7.400 - - 0 0 - 5.276 5.254 5.290 - - 0 - 0.00%
2019-11-28 0 7.380 7.380 7.400 7.380 7.400 111,068 821,788 7.3990 5.276 5.276 5.290 5.276 5.290 155,373 5.2891 -0.54%
2019-11-27 0 7.420 7.100 7.500 - - 0 0 - 5.304 5.075 5.361 - - 0 - 0.00%
2019-11-26 0 7.420 6.500 8.000 - - 0 0 - 5.304 4.647 5.719 - - 0 - 0.00%
2019-11-25 0 7.420 7.130 7.500 - - 0 0 - 5.304 5.097 5.361 - - 0 - 0.00%
2019-11-22 0 7.420 7.120 7.500 - - 0 0 - 5.304 5.090 5.361 - - 0 - 0.00%
2019-11-21 0 7.420 7.220 7.500 7.420 7.420 4,000 29,680 7.4200 5.304 5.161 5.361 5.304 5.304 5,596 5.3042 -0.93%
2019-11-20 0 7.490 7.050 7.500 7.490 7.490 2,000 14,980 7.4900 5.354 5.040 5.361 5.354 5.354 2,798 5.3542 -0.13%
2019-11-19 0 7.500 7.400 7.500 - - 0 0 - 5.361 5.290 5.361 - - 0 - 0.00%
2019-11-18 0 7.500 7.150 7.500 - - 0 0 - 5.361 5.111 5.361 - - 0 - 0.00%
2019-11-15 0 7.500 6.800 8.380 - - 0 0 - 5.361 4.861 5.990 - - 0 - 0.00%
2019-11-14 0 7.500 7.100 7.500 7.500 7.500 2,000 15,000 7.5000 5.361 5.075 5.361 5.361 5.361 2,798 5.3614 1.76%
2019-11-13 0 7.370 7.220 7.370 - - 2,000 14,980 7.4900 5.268 5.161 5.268 - - 2,798 5.3542 0.00%
2019-11-12 0 7.370 7.350 7.450 - - 0 0 - 5.268 5.254 5.326 - - 0 - 0.00%
2019-11-11 0 7.370 7.360 7.490 7.370 7.370 6,000 44,220 7.3700 5.268 5.261 5.354 5.268 5.268 8,393 5.2684 -0.81%
2019-11-08 0 7.430 7.430 7.480 - - 0 0 - 5.311 5.311 5.347 - - 0 - 0.41%
2019-11-07 0 7.400 7.400 7.480 7.400 7.400 20,000 148,000 7.4000 5.290 5.290 5.347 5.290 5.290 27,978 5.2899 -0.67%
2019-11-06 0 7.450 7.350 7.490 7.440 7.450 4,000 29,780 7.4450 5.326 5.254 5.354 5.318 5.326 5,596 5.3220 0.40%
2019-11-05 0 7.420 7.300 7.420 7.300 7.420 110,000 803,460 7.3042 5.304 5.218 5.304 5.218 5.304 153,879 5.2214 1.64%
2019-11-04 0 7.300 7.280 7.400 7.300 7.310 148,000 1,080,420 7.3001 5.218 5.204 5.290 5.218 5.226 207,037 5.2185 0.00%
2019-11-01 0 7.300 7.270 7.450 7.300 7.300 50,000 365,000 7.3000 5.218 5.197 5.326 5.218 5.218 69,945 5.2184 0.00%
2019-10-31 0 7.300 7.250 7.500 7.300 7.300 60,000 438,000 7.3000 5.218 5.183 5.361 5.218 5.218 83,934 5.2184 0.00%
2019-10-30 0 7.300 7.260 7.500 7.300 7.300 190,000 1,387,000 7.3000 5.218 5.190 5.361 5.218 5.218 265,790 5.2184 0.00%
2019-10-29 0 7.300 7.280 7.480 7.300 7.300 60,000 438,000 7.3000 5.218 5.204 5.347 5.218 5.218 83,934 5.2184 0.00%
2019-10-28 0 7.300 7.300 7.360 7.300 7.300 26,000 189,800 7.3000 5.218 5.218 5.261 5.218 5.218 36,371 5.2184 0.00%
2019-10-25 0 7.300 7.300 7.450 7.300 7.400 100,000 736,900 7.3690 5.218 5.218 5.326 5.218 5.290 139,890 5.2677 -1.35%
2019-10-24 0 7.400 7.380 7.500 7.400 7.430 60,000 444,600 7.4100 5.290 5.276 5.361 5.290 5.311 83,934 5.2970 0.00%
2019-10-23 0 7.400 7.400 7.450 7.350 7.400 26,000 191,360 7.3600 5.290 5.290 5.326 5.254 5.290 36,371 5.2613 2.07%
2019-10-22 0 7.250 7.100 7.350 - - 0 0 - 5.183 5.075 5.254 - - 0 - 0.00%
2019-10-21 0 7.250 7.110 7.350 - - 0 0 - 5.183 5.083 5.254 - - 0 - 0.00%
2019-10-18 0 7.250 7.160 7.350 - - 0 0 - 5.183 5.118 5.254 - - 0 - 0.00%
2019-10-17 0 7.250 7.290 7.350 7.000 7.200 572,388 4,083,796 7.1347 5.183 5.211 5.254 5.004 5.147 800,712 5.1002 -0.68%
2019-10-16 0 7.300 7.000 7.400 7.300 7.480 28,000 205,320 7.3329 5.218 5.004 5.290 5.218 5.347 39,169 5.2419 -4.95%
2019-10-15 0 7.680 7.480 7.680 - - 0 0 - 5.490 5.347 5.490 - - 0 - 0.00%
2019-10-14 0 7.680 7.480 7.700 - - 0 0 - 5.490 5.347 5.504 - - 0 - 0.00%
2019-10-11 0 7.680 7.480 7.680 7.500 7.680 70,000 525,740 7.5106 5.490 5.347 5.490 5.361 5.490 97,923 5.3689 2.40%
2019-10-10 0 7.500 7.450 7.580 - - 0 0 - 5.361 5.326 5.419 - - 0 - 0.00%
2019-10-09 0 7.500 7.460 7.640 7.500 7.510 24,000 180,040 7.5017 5.361 5.333 5.461 5.361 5.369 33,574 5.3626 0.27%
2019-10-08 0 7.480 7.400 7.660 7.480 7.610 104,000 787,320 7.5704 5.347 5.290 5.476 5.347 5.440 145,485 5.4117 -1.58%
2019-10-04 0 7.600 7.500 7.700 7.600 7.660 50,000 381,200 7.6240 5.433 5.361 5.504 5.433 5.476 69,945 5.4500 -1.30%
2019-10-03 0 7.700 7.600 7.800 7.700 7.800 50,000 388,000 7.7600 5.504 5.433 5.576 5.504 5.576 69,945 5.5472 -1.28%
2019-10-02 0 7.800 7.710 7.800 7.800 7.810 98,304 766,956 7.8019 5.576 5.511 5.576 5.576 5.583 137,517 5.5772 0.00%
2019-09-30 0 7.800 7.700 7.900 7.800 7.800 60,000 468,000 7.8000 5.576 5.504 5.647 5.576 5.576 83,934 5.5758 -1.27%
2019-09-27 0 7.900 7.700 8.380 - - 0 0 - 5.647 5.504 5.990 - - 0 - 0.00%
2019-09-26 0 7.900 7.300 8.380 - - 0 0 - 5.647 5.218 5.990 - - 0 - 0.00%
2019-09-25 0 7.900 7.300 8.380 - - 0 0 - 5.647 5.218 5.990 - - 0 - 0.00%
2019-09-24 0 7.900 7.900 8.100 - - 0 0 - 5.647 5.647 5.790 - - 0 - 0.00%
2019-09-23 0 7.900 7.900 8.380 - - 0 0 - 5.647 5.647 5.990 - - 0 - 1.28%
2019-09-20 0 7.800 7.800 8.380 - - 0 0 - 5.576 5.576 5.990 - - 0 - 0.00%
2019-09-19 0 7.800 7.700 8.420 - - 0 0 - 5.576 5.504 6.019 - - 0 - 0.00%
2019-09-18 0 7.800 7.800 8.100 7.800 8.000 48,000 382,200 7.9625 5.576 5.576 5.790 5.576 5.719 67,147 5.6920 -3.70%
2019-09-17 0 8.100 8.000 8.420 8.100 8.100 22,000 178,200 8.1000 5.790 5.719 6.019 5.790 5.790 30,776 5.7903 0.00%
2019-09-16 0 8.100 8.010 8.420 8.000 8.110 110,000 885,220 8.0475 5.790 5.726 6.019 5.719 5.797 153,879 5.7527 0.00%
2019-09-13 0 8.100 8.100 8.300 - - 0 0 - 5.790 5.790 5.933 - - 0 - 0.25%
2019-09-12 0 8.080 7.500 8.300 - - 0 0 - 5.776 5.361 5.933 - - 0 - -0.00%
2019-09-11 0 8.300 7.720 8.300 8.300 8.300 8,000 66,400 8.3000 5.776 5.372 5.776 5.776 5.776 11,496 5.7760 1.22%
2019-09-10 0 8.200 7.700 8.300 - - 0 0 - 5.706 5.358 5.776 - - 0 - 0.00%
2019-09-09 0 8.200 7.700 8.300 - - 0 0 - 5.706 5.358 5.776 - - 0 - 0.00%
2019-09-06 0 8.200 7.550 8.200 - - 0 0 - 5.706 5.254 5.706 - - 0 - 0.00%
2019-09-05 0 8.200 8.000 8.200 8.200 8.200 2,000 16,400 8.2000 5.706 5.567 5.706 5.706 5.706 2,874 5.7064 2.50%
2019-09-04 0 8.000 7.800 8.190 7.500 8.200 74,532 580,358 7.7867 5.567 5.428 5.699 5.219 5.706 107,101 5.4188 -4.99%
2019-09-03 0 8.420 7.500 8.420 - - 0 0 - 5.859 5.219 5.859 - - 0 - 0.00%
2019-09-02 0 8.420 6.550 8.420 - - 0 0 - 5.859 4.558 5.859 - - 0 - 0.00%
2019-08-30 0 8.420 7.800 8.790 - - 0 0 - 5.859 5.428 6.117 - - 0 - 0.00%
2019-08-29 0 8.420 7.800 8.500 - - 0 0 - 5.859 5.428 5.915 - - 0 - 0.00%
2019-08-28 0 8.420 7.800 8.420 8.480 8.480 2,000 16,960 8.4800 5.859 5.428 5.859 5.901 5.901 2,874 5.9012 1.45%
2019-08-27 0 8.300 7.800 8.300 - - 0 0 - 5.776 5.428 5.776 - - 0 - -2.35%
2019-08-26 0 8.500 7.800 8.500 - - 0 0 - 5.915 5.428 5.915 - - 0 - 0.00%
2019-08-23 0 8.500 7.800 8.500 - - 0 0 - 5.915 5.428 5.915 - - 0 - 0.00%
2019-08-22 0 8.500 8.100 8.500 - - 0 0 - 5.915 5.637 5.915 - - 0 - -0.58%
2019-08-21 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-20 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-19 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-16 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-15 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-14 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-13 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-12 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-09 0 8.550 7.800 8.700 - - 0 0 - 5.950 5.428 6.054 - - 0 - 0.00%
2019-08-08 0 8.550 7.800 8.790 - - 0 0 - 5.950 5.428 6.117 - - 0 - 0.00%
2019-08-07 0 8.550 7.700 8.790 - - 0 0 - 5.950 5.358 6.117 - - 0 - 0.00%
2019-08-06 0 8.550 - 8.600 - - 0 0 - 5.950 - 5.985 - - 0 - 0.00%
2019-08-05 0 8.550 8.350 8.560 - - 0 0 - 5.950 5.811 5.957 - - 0 - 0.00%
2019-08-02 0 8.550 8.050 8.700 - - 0 0 - 5.950 5.602 6.054 - - 0 - 0.00%
2019-08-01 0 8.550 8.360 8.650 - - 0 0 - 5.950 5.818 6.020 - - 0 - 0.00%
2019-07-31 0 8.550 8.400 8.700 - - 0 0 - 5.950 5.846 6.054 - - 0 - 0.00%
2019-07-30 0 8.550 8.460 8.550 - - 0 0 - 5.950 5.887 5.950 - - 0 - 0.00%
2019-07-29 0 8.550 8.410 8.700 - - 0 0 - 5.950 5.853 6.054 - - 0 - 0.00%
2019-07-26 0 8.550 8.500 8.700 - - 0 0 - 5.950 5.915 6.054 - - 0 - 0.00%
2019-07-25 0 8.550 8.550 8.700 - - 0 0 - 5.950 5.950 6.054 - - 0 - 0.00%
2019-07-24 0 8.550 8.510 8.700 8.550 8.550 3,152 26,868 8.5241 5.950 5.922 6.054 5.950 5.950 4,529 5.9319 -1.16%
2019-07-23 0 8.650 8.500 8.700 - - 0 0 - 6.020 5.915 6.054 - - 0 - 0.00%
2019-07-22 0 8.650 8.500 8.700 - - 0 0 - 6.020 5.915 6.054 - - 0 - 0.00%
2019-07-19 0 8.650 8.520 8.680 - - 0 0 - 6.020 5.929 6.040 - - 0 - 0.00%
2019-07-18 0 8.650 8.500 8.700 - - 0 0 - 6.020 5.915 6.054 - - 0 - 0.00%
2019-07-17 0 8.650 8.540 8.700 - - 0 0 - 6.020 5.943 6.054 - - 0 - 0.00%
2019-07-16 0 8.650 8.550 8.700 - - 0 0 - 6.020 5.950 6.054 - - 0 - 0.00%
2019-07-15 0 8.650 8.550 8.680 - - 0 0 - 6.020 5.950 6.040 - - 0 - 0.00%
2019-07-12 0 8.650 8.550 8.680 - - 0 0 - 6.020 5.950 6.040 - - 0 - 0.00%
2019-07-11 0 8.650 8.520 8.680 - - 0 0 - 6.020 5.929 6.040 - - 0 - 0.00%
2019-07-10 0 8.650 8.550 8.680 - - 0 0 - 6.020 5.950 6.040 - - 0 - 0.00%
2019-07-09 0 8.650 8.550 8.680 - - 0 0 - 6.020 5.950 6.040 - - 0 - 0.00%
2019-07-08 0 8.650 8.500 8.650 - - 0 0 - 6.020 5.915 6.020 - - 0 - 0.00%
2019-07-05 0 8.650 8.600 8.680 - - 0 0 - 6.020 5.985 6.040 - - 0 - 0.00%
2019-07-04 0 8.650 8.550 8.660 - - 0 0 - 6.020 5.950 6.027 - - 0 - 0.00%
2019-07-03 0 8.650 8.550 8.680 8.600 8.650 20,000 172,500 8.6250 6.020 5.950 6.040 5.985 6.020 28,740 6.0021 0.58%
2019-07-02 0 8.600 8.450 8.650 - - 0 0 - 5.985 5.880 6.020 - - 0 - 0.00%
2019-06-28 0 8.600 8.530 8.620 - - 0 0 - 5.985 5.936 5.999 - - 0 - 0.00%
2019-06-27 0 8.600 8.500 8.660 - - 0 0 - 5.985 5.915 6.027 - - 0 - 0.00%
2019-06-26 0 8.600 8.500 8.650 - - 0 0 - 5.985 5.915 6.020 - - 0 - 0.00%
2019-06-25 0 8.600 8.500 8.650 - - 0 0 - 5.985 5.915 6.020 - - 0 - 0.00%
2019-06-24 0 8.600 8.600 8.640 8.600 8.600 20,000 172,000 8.6000 5.985 5.985 6.013 5.985 5.985 28,740 5.9847 0.00%
2019-06-21 0 8.600 8.580 8.650 8.600 8.600 20,000 172,000 8.6000 5.985 5.971 6.020 5.985 5.985 28,740 5.9847 -0.58%
2019-06-20 0 8.650 8.600 8.700 8.600 8.650 30,000 258,800 8.6267 6.020 5.985 6.054 5.985 6.020 43,110 6.0033 0.58%
2019-06-19 0 8.600 8.550 8.600 - - 0 0 - 5.985 5.950 5.985 - - 0 - 0.00%
2019-06-18 0 8.600 8.500 8.650 - - 0 0 - 5.985 5.915 6.020 - - 0 - 0.00%
2019-06-17 0 8.600 8.550 8.600 8.600 8.600 48,000 412,800 8.6000 5.985 5.950 5.985 5.985 5.985 68,975 5.9847 0.58%
2019-06-14 0 8.550 8.410 8.550 - - 0 0 - 5.950 5.853 5.950 - - 0 - 0.00%
2019-06-13 0 8.550 8.450 8.580 - - 0 0 - 5.950 5.880 5.971 - - 0 - 0.00%
2019-06-12 0 8.550 8.460 8.600 - - 0 0 - 5.950 5.887 5.985 - - 0 - 0.00%
2019-06-11 0 8.550 8.550 8.600 - - 0 0 - 5.950 5.950 5.985 - - 0 - 0.00%
2019-06-10 0 8.550 8.510 8.550 8.550 8.550 20,000 171,000 8.5500 5.950 5.922 5.950 5.950 5.950 28,740 5.9500 0.00%
2019-06-06 0 8.550 8.510 8.550 8.550 8.550 2,000 17,100 8.5500 5.950 5.922 5.950 5.950 5.950 2,874 5.9500 0.59%
2019-06-05 0 8.500 8.480 8.550 8.500 8.500 20,000 170,000 8.5000 5.915 5.901 5.950 5.915 5.915 28,740 5.9152 0.00%
2019-06-04 0 8.500 8.400 8.550 - - 0 0 - 5.915 5.846 5.950 - - 0 - 0.00%
2019-06-03 0 8.500 8.400 8.550 - - 0 0 - 5.915 5.846 5.950 - - 0 - 0.00%
2019-05-31 0 8.500 8.450 8.500 - - 0 0 - 5.915 5.880 5.915 - - 0 - -0.58%
2019-05-30 0 8.550 8.500 8.550 - - 0 0 - 5.950 5.915 5.950 - - 0 - 0.00%
2019-05-29 0 8.550 8.500 8.580 8.550 8.550 8,000 68,400 8.5500 5.950 5.915 5.971 5.950 5.950 11,496 5.9500 0.00%
2019-05-28 0 8.550 8.550 8.570 8.550 8.550 34,000 290,700 8.5500 5.950 5.950 5.964 5.950 5.950 48,858 5.9500 0.59%
2019-05-27 0 8.500 8.450 8.690 - - 0 0 - 5.915 5.880 6.047 - - 0 - 0.00%
2019-05-24 0 8.500 8.400 8.690 8.500 8.500 9,600 81,504 8.4900 5.915 5.846 6.047 5.915 5.915 13,795 5.9082 -0.58%
2019-05-23 0 8.550 8.500 8.690 - - 0 0 - 5.950 5.915 6.047 - - 0 - 0.00%
2019-05-22 0 8.550 8.530 8.690 - - 0 0 - 5.950 5.936 6.047 - - 0 - 0.00%
2019-05-21 0 8.550 8.500 8.600 8.550 8.600 16,000 137,100 8.5688 5.950 5.915 5.985 5.950 5.985 22,992 5.9630 0.00%
2019-05-20 0 8.550 8.550 8.600 8.550 8.610 8,000 68,640 8.5800 5.950 5.950 5.985 5.950 5.992 11,496 5.9708 -0.58%
2019-05-17 0 8.600 8.580 8.750 - - 0 0 - 5.985 5.971 6.089 - - 0 - 0.00%
2019-05-16 0 8.600 8.580 8.800 - - 0 0 - 5.985 5.971 6.124 - - 0 - 0.00%
2019-05-15 0 8.600 8.600 8.650 - - 0 0 - 5.985 5.985 6.020 - - 0 - 0.00%
2019-05-14 0 8.600 8.500 8.600 - - 0 0 - 5.985 5.915 5.985 - - 0 - -1.15%
2019-05-10 0 8.700 8.570 8.700 - - 0 0 - 6.054 5.964 6.054 - - 0 - 0.00%
2019-05-09 0 8.700 8.600 8.800 - - 0 0 - 6.054 5.985 6.124 - - 0 - 0.00%
2019-05-08 0 8.700 8.600 8.720 - - 0 0 - 6.054 5.985 6.068 - - 0 - 0.00%
2019-05-07 0 8.700 8.700 8.730 8.700 8.700 50,000 435,000 8.7000 6.054 6.054 6.075 6.054 6.054 71,849 6.0543 -0.34%
2019-05-06 0 8.730 8.650 8.730 8.730 8.730 4,000 34,920 8.7300 6.075 6.020 6.075 6.075 6.075 5,748 6.0752 0.00%
2019-05-03 0 8.730 8.730 8.830 - - 0 0 - 6.075 6.075 6.145 - - 0 - 0.00%
2019-05-02 0 8.730 8.730 8.830 8.730 8.730 2,532 22,072 8.7172 6.075 6.075 6.145 6.075 6.075 3,638 6.0663 -0.23%
2019-04-30 0 8.750 8.700 8.750 - - 0 0 - 6.089 6.054 6.089 - - 0 - -0.34%
2019-04-29 0 8.780 8.710 8.800 8.780 8.780 10,000 87,800 8.7800 6.110 6.061 6.124 6.110 6.110 14,370 6.1100 -0.23%
2019-04-26 0 8.800 8.780 8.840 8.800 8.800 2,532 22,228 8.7788 6.124 6.110 6.152 6.124 6.124 3,638 6.1092 0.00%
2019-04-25 0 8.800 8.800 8.840 - - 0 0 - 6.124 6.124 6.152 - - 0 - 0.00%
2019-04-24 0 8.800 8.800 8.870 8.800 8.800 4,000 35,200 8.8000 6.124 6.124 6.173 6.124 6.124 5,748 6.1239 -0.56%
2019-04-23 0 8.850 8.810 8.880 - - 0 0 - 6.159 6.131 6.180 - - 0 - 0.00%
2019-04-18 0 8.850 8.780 8.850 - - 0 0 - 6.159 6.110 6.159 - - 0 - -0.11%
2019-04-17 0 8.860 8.780 8.880 - - 0 0 - 6.166 6.110 6.180 - - 0 - 0.00%
2019-04-16 0 8.860 8.780 8.900 - - 24,000 211,680 8.8200 6.166 6.110 6.194 - - 34,488 6.1378 0.00%
2019-04-15 0 8.860 8.850 8.860 - - 2,000 17,720 8.8600 6.166 6.159 6.166 - - 2,874 6.1657 0.00%
2019-04-12 0 8.860 8.820 8.870 8.860 8.900 36,000 319,200 8.8667 6.166 6.138 6.173 6.166 6.194 51,732 6.1703 -0.11%
2019-04-11 0 8.870 8.820 8.880 8.870 8.870 4,000 35,480 8.8700 6.173 6.138 6.180 6.173 6.173 5,748 6.1726 0.23%
2019-04-10 0 8.850 8.810 8.900 - - 0 0 - 6.159 6.131 6.194 - - 0 - 0.00%
2019-04-09 0 8.850 8.820 8.900 - - 0 0 - 6.159 6.138 6.194 - - 0 - 0.00%
2019-04-08 0 8.850 8.820 8.900 - - 0 0 - 6.159 6.138 6.194 - - 0 - 0.00%
2019-04-04 0 8.850 8.820 8.890 - - 0 0 - 6.159 6.138 6.187 - - 0 - 0.00%
2019-04-03 0 8.850 8.840 8.880 - - 0 0 - 6.159 6.152 6.180 - - 0 - 0.00%
2019-04-02 0 8.850 8.850 8.900 8.850 8.900 20,000 177,500 8.8750 6.159 6.159 6.194 6.159 6.194 28,740 6.1761 0.57%
2019-04-01 0 8.800 8.780 9.000 8.800 8.800 10,000 88,000 8.8000 6.124 6.110 6.263 6.124 6.124 14,370 6.1239 0.57%
2019-03-29 0 8.750 8.750 8.850 - - 0 0 - 6.089 6.089 6.159 - - 0 - 0.00%
2019-03-28 0 8.750 8.750 8.850 - - 0 0 - 6.089 6.089 6.159 - - 0 - 0.34%
2019-03-27 0 8.720 8.680 8.900 - - 0 0 - 6.068 6.040 6.194 - - 0 - 0.00%
2019-03-26 0 8.720 8.720 8.800 8.720 8.750 42,336 370,226 8.7449 6.068 6.068 6.124 6.068 6.089 60,836 6.0856 -0.34%
2019-03-25 0 8.750 8.670 8.900 - - 0 0 - 6.089 6.033 6.194 - - 0 - 0.00%
2019-03-22 0 8.750 8.740 8.750 8.740 8.800 16,000 140,180 8.7613 6.089 6.082 6.089 6.082 6.124 22,992 6.0970 -0.57%
2019-03-21 0 8.800 8.750 8.990 - - 0 0 - 6.124 6.089 6.256 - - 0 - 0.00%
2019-03-20 0 8.800 8.750 8.990 - - 0 0 - 6.124 6.089 6.256 - - 0 - 0.00%
2019-03-19 0 8.800 8.750 8.990 - - 0 0 - 6.124 6.089 6.256 - - 0 - 0.00%
2019-03-18 0 8.800 8.750 8.840 - - 0 0 - 6.124 6.089 6.152 - - 0 - 0.00%
2019-03-15 0 8.800 8.750 8.840 - - 0 0 - 6.124 6.089 6.152 - - 0 - 0.00%
2019-03-14 0 8.800 8.750 8.850 8.800 8.800 6,000 52,800 8.8000 6.124 6.089 6.159 6.124 6.124 8,622 6.1239 0.00%
2019-03-13 0 8.800 8.800 8.840 8.800 8.800 60,000 528,000 8.8000 6.124 6.124 6.152 6.124 6.124 86,219 6.1239 -0.11%
2019-03-12 0 8.810 8.810 8.950 - - 0 0 - 6.131 6.131 6.228 - - 0 - 0.00%
2019-03-11 0 8.810 8.810 8.950 - - 0 0 - 6.131 6.131 6.228 - - 0 - 0.00%
2019-03-08 0 8.810 8.810 8.950 - - 0 0 - 6.131 6.131 6.228 - - 0 - 0.11%
2019-03-07 0 8.800 8.760 8.950 - - 0 0 - 6.124 6.096 6.228 - - 0 - 0.00%
2019-03-06 0 8.800 8.780 8.950 - - 0 0 - 6.124 6.110 6.228 - - 0 - 0.00%
2019-03-05 0 8.800 8.720 8.940 - - 0 0 - 6.124 6.068 6.221 - - 0 - 0.00%
2019-03-04 0 8.800 8.760 8.940 - - 0 0 - 6.124 6.096 6.221 - - 0 - 0.00%
2019-03-01 0 8.800 8.720 8.850 - - 0 0 - 6.124 6.068 6.159 - - 0 - 0.00%
2019-02-28 0 8.800 8.760 8.950 - - 0 0 - 6.124 6.096 6.228 - - 0 - 0.00%
2019-02-27 0 8.800 8.760 8.940 - - 0 0 - 6.124 6.096 6.221 - - 0 - 0.00%
2019-02-26 0 8.800 8.760 8.940 - - 0 0 - 6.124 6.096 6.221 - - 0 - 0.00%
2019-02-25 0 8.800 8.760 8.940 8.770 8.800 10,000 87,880 8.7880 6.124 6.096 6.221 6.103 6.124 14,370 6.1156 -0.23%
2019-02-22 0 8.820 8.790 8.940 8.820 8.820 4,000 35,280 8.8200 6.138 6.117 6.221 6.138 6.138 5,748 6.1378 -0.79%
2019-02-21 0 8.890 8.770 8.950 - - 0 0 - 6.187 6.103 6.228 - - 0 - 0.00%
2019-02-20 0 8.890 8.770 8.920 - - 0 0 - 6.187 6.103 6.207 - - 0 - 0.00%
2019-02-19 0 8.890 8.760 8.940 - - 0 0 - 6.187 6.096 6.221 - - 0 - 0.00%
2019-02-18 0 8.890 8.890 8.950 - - 0 0 - 6.187 6.187 6.228 - - 0 - 0.34%
2019-02-15 0 8.860 8.720 8.940 - - 0 0 - 6.166 6.068 6.221 - - 0 - 0.00%
2019-02-14 0 8.860 8.860 8.940 8.860 8.860 4,000 35,440 8.8600 6.166 6.166 6.221 6.166 6.166 5,748 6.1657 0.11%
2019-02-13 0 8.850 8.760 8.950 - - 0 0 - 6.159 6.096 6.228 - - 0 - 0.00%
2019-02-12 0 8.850 8.780 8.980 - - 0 0 - 6.159 6.110 6.249 - - 0 - 0.00%
2019-02-11 0 8.850 8.680 9.000 8.850 8.850 4,000 35,400 8.8500 6.159 6.040 6.263 6.159 6.159 5,748 6.1587 1.72%
2019-02-08 0 8.700 8.700 8.850 - - 0 0 - 6.054 6.054 6.159 - - 0 - 0.12%
2019-02-04 0 8.690 8.690 8.800 - - 0 0 - 6.047 6.047 6.124 - - 0 - 0.12%
2019-02-01 0 8.680 8.680 8.790 - - 0 0 - 6.040 6.040 6.117 - - 0 - 0.00%
2019-01-31 0 8.680 8.680 8.750 - - 0 0 - 6.040 6.040 6.089 - - 0 - 0.12%
2019-01-30 0 8.670 8.670 8.750 - - 0 0 - 6.033 6.033 6.089 - - 0 - 0.12%
2019-01-29 0 8.660 8.660 8.750 - - 0 0 - 6.027 6.027 6.089 - - 0 - 0.00%
2019-01-28 0 8.660 8.650 8.750 - - 0 0 - 6.027 6.020 6.089 - - 0 - 0.00%
2019-01-25 0 8.660 8.660 8.750 - - 0 0 - 6.027 6.027 6.089 - - 0 - 0.12%
2019-01-24 0 8.650 8.650 8.750 - - 0 0 - 6.020 6.020 6.089 - - 0 - 0.00%
2019-01-23 0 8.650 8.650 8.750 8.650 8.650 7,824 67,586 8.6383 6.020 6.020 6.089 6.020 6.020 11,243 6.0114 0.12%
2019-01-22 0 8.640 8.630 8.750 - - 0 0 - 6.013 6.006 6.089 - - 0 - 0.00%
2019-01-21 0 8.640 8.640 8.750 - - 0 0 - 6.013 6.013 6.089 - - 0 - 0.00%
2019-01-18 0 8.640 8.640 8.750 - - 0 0 - 6.013 6.013 6.089 - - 0 - 0.23%
2019-01-17 0 8.620 8.620 8.710 8.620 8.670 12,000 103,940 8.6617 5.999 5.999 6.061 5.999 6.033 17,244 6.0277 -0.92%
2019-01-16 0 8.700 8.660 8.850 - - 0 0 - 6.054 6.027 6.159 - - 0 - 0.00%
2019-01-15 0 8.700 8.650 8.800 8.690 8.700 6,000 52,180 8.6967 6.054 6.020 6.124 6.047 6.054 8,622 6.0520 0.69%
2019-01-14 0 8.640 8.600 8.700 - - 0 0 - 6.013 5.985 6.054 - - 0 - 0.00%
2019-01-11 0 8.640 8.600 8.700 - - 0 0 - 6.013 5.985 6.054 - - 0 - 0.00%
2019-01-10 0 8.640 8.600 8.700 - - 0 0 - 6.013 5.985 6.054 - - 0 - 0.00%
2019-01-09 0 8.640 8.520 8.700 8.640 8.640 4,000 34,560 8.6400 6.013 5.929 6.054 6.013 6.013 5,748 6.0126 0.23%
2019-01-08 0 8.620 8.520 8.700 8.620 8.620 4,000 34,480 8.6200 5.999 5.929 6.054 5.999 5.999 5,748 5.9987 0.00%
2019-01-07 0 8.620 8.500 8.700 - - 0 0 - 5.999 5.915 6.054 - - 0 - 0.00%
2019-01-04 0 8.620 8.520 8.700 - - 0 0 - 5.999 5.929 6.054 - - 0 - 0.00%
2019-01-03 0 8.620 8.500 8.700 8.620 8.620 4,000 34,480 8.6200 5.999 5.915 6.054 5.999 5.999 5,748 5.9987 0.23%
2019-01-02 0 8.600 8.480 8.700 - - 0 0 - 5.985 5.901 6.054 - - 0 - 0.00%
2018-12-31 0 8.600 8.600 8.700 - - 0 0 - 5.985 5.985 6.054 - - 0 - 0.00%
2018-12-28 0 8.600 8.460 8.700 - - 0 0 - 5.985 5.887 6.054 - - 0 - 0.00%
2018-12-27 0 8.600 8.460 8.700 - - 0 0 - 5.985 5.887 6.054 - - 0 - 0.00%
2018-12-24 0 8.600 8.550 8.700 - - 0 0 - 5.985 5.950 6.054 - - 0 - 0.00%
2018-12-21 0 8.600 8.490 8.700 - - 0 0 - 5.985 5.908 6.054 - - 0 - 0.00%
2018-12-20 0 8.600 8.500 8.700 - - 0 0 - 5.985 5.915 6.054 - - 0 - 0.00%
2018-12-19 0 8.600 8.600 8.700 8.600 8.600 22,000 189,200 8.6000 5.985 5.985 6.054 5.985 5.985 31,614 5.9847 1.30%
2018-12-18 0 8.490 8.490 8.680 - - 632 5,334 8.4399 5.908 5.908 6.040 - - 908 5.8733 0.00%
2018-12-17 0 8.490 8.470 8.740 8.460 8.490 4,000 33,900 8.4750 5.908 5.894 6.082 5.887 5.908 5,748 5.8978 -1.51%
2018-12-14 0 8.620 8.500 8.670 8.570 8.620 6,000 51,520 8.5867 5.999 5.915 6.033 5.964 5.999 8,622 5.9755 1.89%
2018-12-13 0 8.460 8.450 8.650 8.460 8.460 2,000 16,920 8.4600 5.887 5.880 6.020 5.887 5.887 2,874 5.8873 -0.00%
2018-12-12 0 8.680 8.560 8.750 8.680 8.680 8,000 69,440 8.6800 5.887 5.806 5.935 5.887 5.887 11,795 5.8873 -0.23%
2018-12-11 0 8.700 8.410 8.750 8.700 8.700 10,000 87,000 8.7000 5.901 5.704 5.935 5.901 5.901 14,744 5.9009 0.00%
2018-12-10 0 8.700 8.500 8.750 - - 0 0 - 5.901 5.765 5.935 - - 0 - 0.00%
2018-12-07 0 8.700 8.510 8.750 8.700 8.700 12,000 104,400 8.7000 5.901 5.772 5.935 5.901 5.901 17,692 5.9009 1.99%
2018-12-06 0 8.530 8.590 8.700 8.530 8.550 6,000 51,220 8.5367 5.786 5.826 5.901 5.786 5.799 8,846 5.7901 0.24%
2018-12-05 0 8.510 8.510 8.800 8.510 8.510 13,280 112,936 8.5042 5.772 5.772 5.969 5.772 5.772 19,579 5.7681 0.12%
2018-12-04 0 8.500 8.500 8.680 8.500 8.620 24,000 206,240 8.5933 5.765 5.765 5.887 5.765 5.847 35,385 5.8285 0.00%
2018-12-03 0 8.500 8.450 8.620 8.500 8.530 88,000 749,340 8.5152 5.765 5.731 5.847 5.765 5.786 129,743 5.7756 -1.39%
2018-11-30 0 8.620 8.400 8.620 8.600 8.700 26,000 223,880 8.6108 5.847 5.697 5.847 5.833 5.901 38,333 5.8404 0.70%
2018-11-29 0 8.560 8.500 8.990 - - 0 0 - 5.806 5.765 6.098 - - 0 - 0.00%
2018-11-28 0 8.560 8.560 8.990 - - 0 0 - 5.806 5.806 6.098 - - 0 - 0.71%
2018-11-27 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-26 0 8.500 8.440 9.000 - - 0 0 - 5.765 5.725 6.104 - - 0 - 0.00%
2018-11-23 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-22 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-21 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-20 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-19 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-16 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-15 0 8.500 8.400 9.000 - - 0 0 - 5.765 5.697 6.104 - - 0 - 0.00%
2018-11-14 0 8.500 8.400 8.800 - - 0 0 - 5.765 5.697 5.969 - - 0 - 0.00%
2018-11-13 0 8.500 8.500 8.800 - - 0 0 - 5.765 5.765 5.969 - - 0 - 0.00%
2018-11-12 0 8.500 8.400 8.800 - - 0 0 - 5.765 5.697 5.969 - - 0 - 0.00%
2018-11-09 0 8.500 8.400 8.800 - - 0 0 - 5.765 5.697 5.969 - - 0 - 0.00%
2018-11-08 0 8.500 8.500 8.700 8.500 8.500 6,912 58,679 8.4894 5.765 5.765 5.901 5.765 5.765 10,191 5.7581 -1.16%
2018-11-07 0 8.600 8.500 8.790 8.600 8.600 6,912 59,315 8.5815 5.833 5.765 5.962 5.833 5.833 10,191 5.8205 0.00%
2018-11-06 0 8.600 8.500 8.700 8.600 8.600 4,000 34,400 8.6000 5.833 5.765 5.901 5.833 5.833 5,897 5.8331 -1.94%
2018-11-05 0 8.770 8.200 8.900 - - 0 0 - 5.948 5.562 6.037 - - 0 - 0.00%
2018-11-02 0 8.770 8.200 9.000 - - 0 0 - 5.948 5.562 6.104 - - 0 - 0.00%
2018-11-01 0 8.770 8.100 8.770 - - 0 0 - 5.948 5.494 5.948 - - 0 - 0.00%
2018-10-31 0 8.770 8.000 9.000 - - 0 0 - 5.948 5.426 6.104 - - 0 - 0.00%
2018-10-30 0 8.770 8.000 9.000 - - 0 0 - 5.948 5.426 6.104 - - 0 - 0.00%
2018-10-29 0 8.770 8.110 9.000 - - 0 0 - 5.948 5.501 6.104 - - 0 - 0.00%
2018-10-26 0 8.770 8.000 9.000 - - 0 0 - 5.948 5.426 6.104 - - 0 - 0.00%
2018-10-25 0 8.770 8.000 8.890 - - 0 0 - 5.948 5.426 6.030 - - 0 - 0.00%
2018-10-24 0 8.770 8.000 9.000 - - 0 0 - 5.948 5.426 6.104 - - 0 - 0.00%
2018-10-23 0 8.770 8.100 9.000 - - 0 0 - 5.948 5.494 6.104 - - 0 - 0.00%
2018-10-22 0 8.770 8.230 9.000 - - 0 0 - 5.948 5.582 6.104 - - 0 - 0.00%
2018-10-19 0 8.770 8.160 9.000 - - 0 0 - 5.948 5.535 6.104 - - 0 - 0.00%
2018-10-18 0 8.770 8.130 9.000 - - 0 0 - 5.948 5.514 6.104 - - 0 - 0.00%
2018-10-16 0 8.770 8.100 8.970 - - 0 0 - 5.948 5.494 6.084 - - 0 - 0.00%
2018-10-15 0 8.770 8.100 8.770 8.800 8.800 6,000 52,800 8.8000 5.948 5.494 5.948 5.969 5.969 8,846 5.9687 -1.90%
2018-10-12 0 8.940 8.010 9.050 - - 0 0 - 6.064 5.433 6.138 - - 0 - 0.00%
2018-10-11 0 8.940 8.210 9.050 - - 0 0 - 6.064 5.569 6.138 - - 0 - 0.00%
2018-10-10 0 8.940 8.500 9.050 - - 0 0 - 6.064 5.765 6.138 - - 0 - 0.00%
2018-10-09 0 8.940 8.500 9.050 - - 0 0 - 6.064 5.765 6.138 - - 0 - 0.00%
2018-10-08 0 8.940 8.500 9.050 - - 0 0 - 6.064 5.765 6.138 - - 0 - 0.00%
2018-10-05 0 8.940 8.500 9.050 - - 0 0 - 6.064 5.765 6.138 - - 0 - 0.00%
2018-10-04 0 8.940 8.650 9.100 - - 0 0 - 6.064 5.867 6.172 - - 0 - 0.00%
2018-10-03 0 8.940 8.650 9.100 - - 0 0 - 6.064 5.867 6.172 - - 0 - 0.00%
2018-10-02 0 8.940 8.650 9.100 - - 0 0 - 6.064 5.867 6.172 - - 0 - 0.00%
2018-09-28 0 8.940 8.740 9.100 - - 0 0 - 6.064 5.928 6.172 - - 0 - 0.00%
2018-09-27 0 8.940 8.750 9.250 - - 0 0 - 6.064 5.935 6.274 - - 0 - 0.00%
2018-09-26 0 8.940 8.600 9.250 - - 0 0 - 6.064 5.833 6.274 - - 0 - 0.00%
2018-09-24 0 8.940 8.600 9.050 - - 0 0 - 6.064 5.833 6.138 - - 0 - 0.00%
2018-09-21 0 8.940 8.600 9.050 - - 0 0 - 6.064 5.833 6.138 - - 0 - 0.00%
2018-09-20 0 8.940 8.600 9.100 - - 0 0 - 6.064 5.833 6.172 - - 0 - 0.00%
2018-09-19 0 8.940 8.600 9.170 - - 0 0 - 6.064 5.833 6.220 - - 0 - 0.00%
2018-09-18 0 8.940 8.600 9.170 - - 0 0 - 6.064 5.833 6.220 - - 0 - 0.00%
2018-09-17 0 8.940 8.620 9.170 - - 0 0 - 6.064 5.847 6.220 - - 0 - 0.00%
2018-09-14 0 8.940 8.600 9.170 - - 0 0 - 6.064 5.833 6.220 - - 0 - -0.00%
2018-09-13 0 9.170 8.970 9.200 - - 0 0 - 6.064 5.931 6.084 - - 0 - 0.00%
2018-09-12 0 9.170 9.000 9.200 - - 0 0 - 6.064 5.951 6.084 - - 0 - 0.00%
2018-09-11 0 9.170 8.810 9.200 - - 0 0 - 6.064 5.826 6.084 - - 0 - 0.00%
2018-09-10 0 9.170 8.810 9.200 - - 0 0 - 6.064 5.826 6.084 - - 0 - 0.00%
2018-09-07 0 9.170 8.800 9.200 - - 0 0 - 6.064 5.819 6.084 - - 0 - 0.00%
2018-09-06 0 9.170 8.900 9.200 - - 0 0 - 6.064 5.885 6.084 - - 0 - 0.00%
2018-09-05 0 9.170 9.010 9.200 - - 0 0 - 6.064 5.958 6.084 - - 0 - 0.00%
2018-09-04 0 9.170 8.930 9.200 - - 0 0 - 6.064 5.905 6.084 - - 0 - 0.00%
2018-09-03 0 9.170 8.960 9.200 9.170 9.170 2,000 18,340 9.1700 6.064 5.925 6.084 6.064 6.064 3,025 6.0637 0.77%
2018-08-31 0 9.100 9.010 9.190 - - 0 0 - 6.017 5.958 6.077 - - 0 - 0.00%
2018-08-30 0 9.100 8.950 9.220 - - 0 0 - 6.017 5.918 6.097 - - 0 - 0.00%
2018-08-29 0 9.100 8.950 9.220 9.100 9.100 2,000 18,200 9.1000 6.017 5.918 6.097 6.017 6.017 3,025 6.0174 0.00%
2018-08-28 0 9.100 9.000 9.300 - - 0 0 - 6.017 5.951 6.150 - - 0 - 0.00%
2018-08-27 0 9.100 9.000 9.200 - - 0 0 - 6.017 5.951 6.084 - - 0 - 0.00%
2018-08-24 0 9.100 8.960 9.180 - - 0 0 - 6.017 5.925 6.070 - - 0 - 0.00%
2018-08-23 0 9.100 8.950 9.200 - - 0 0 - 6.017 5.918 6.084 - - 0 - 0.00%
2018-08-22 0 9.100 9.000 9.180 - - 0 0 - 6.017 5.951 6.070 - - 0 - 0.00%
2018-08-21 0 9.100 9.000 9.200 - - 0 0 - 6.017 5.951 6.084 - - 0 - 0.00%
2018-08-20 0 9.100 9.000 9.200 9.100 9.100 8,000 72,800 9.1000 6.017 5.951 6.084 6.017 6.017 12,098 6.0174 -0.44%
2018-08-17 0 9.140 9.020 9.140 9.140 9.200 16,000 146,560 9.1600 6.044 5.964 6.044 6.044 6.084 24,197 6.0571 0.44%
2018-08-16 0 9.100 9.010 9.190 - - 0 0 - 6.017 5.958 6.077 - - 0 - 0.00%
2018-08-15 0 9.100 9.000 9.190 9.100 9.100 2,000 18,200 9.1000 6.017 5.951 6.077 6.017 6.017 3,025 6.0174 0.00%
2018-08-14 0 9.100 8.910 9.100 - - 0 0 - 6.017 5.892 6.017 - - 0 - -1.19%
2018-08-13 0 9.210 8.940 9.220 9.210 9.210 5,264 48,026 9.1235 6.090 5.912 6.097 6.090 6.090 7,961 6.0329 -0.54%
2018-08-10 0 9.260 8.940 9.260 9.300 9.300 4,000 37,200 9.3000 6.123 5.912 6.123 6.150 6.150 6,049 6.1496 3.35%
2018-08-09 0 8.960 8.960 9.300 8.900 9.000 8,000 71,800 8.9750 5.925 5.925 6.150 5.885 5.951 12,098 5.9347 -0.55%
2018-08-08 0 9.010 9.010 9.300 9.000 9.000 2,532 22,788 9.0000 5.958 5.958 6.150 5.951 5.951 3,829 5.9513 -3.33%
2018-08-07 0 9.320 9.000 9.400 - - 0 0 - 6.163 5.951 6.216 - - 0 - 0.00%
2018-08-06 0 9.320 9.000 9.400 - - 0 0 - 6.163 5.951 6.216 - - 0 - 0.00%
2018-08-03 0 9.320 9.000 - - - 28,000 252,000 9.0000 6.163 5.951 - - - 42,344 5.9513 0.00%
2018-08-02 0 9.320 9.000 9.400 9.200 9.320 74,000 688,640 9.3059 6.163 5.951 6.216 6.084 6.163 111,909 6.1536 -1.17%
2018-08-01 0 9.430 9.320 9.460 - - 0 0 - 6.236 6.163 6.255 - - 0 - 0.00%
2018-07-31 0 9.430 9.320 9.460 - - 0 0 - 6.236 6.163 6.255 - - 0 - 0.00%
2018-07-30 0 9.430 9.320 9.460 - - 0 0 - 6.236 6.163 6.255 - - 0 - 0.00%
2018-07-27 0 9.430 9.100 9.430 - - 0 0 - 6.236 6.017 6.236 - - 0 - 0.00%
2018-07-26 0 9.430 9.100 9.430 - - 0 0 - 6.236 6.017 6.236 - - 0 - 0.00%
2018-07-25 0 9.430 9.100 9.430 - - 0 0 - 6.236 6.017 6.236 - - 0 - 0.00%
2018-07-24 0 9.430 9.000 9.430 - - 0 0 - 6.236 5.951 6.236 - - 0 - -0.11%
2018-07-23 0 9.440 9.000 9.440 - - 0 0 - 6.242 5.951 6.242 - - 0 - 0.00%
2018-07-20 0 9.440 9.000 9.440 - - 0 0 - 6.242 5.951 6.242 - - 0 - 0.00%
2018-07-19 0 9.440 9.100 9.440 - - 0 0 - 6.242 6.017 6.242 - - 0 - 0.00%
2018-07-18 0 9.440 9.100 9.440 - - 0 0 - 6.242 6.017 6.242 - - 0 - 0.00%
2018-07-17 0 9.440 9.100 9.440 - - 0 0 - 6.242 6.017 6.242 - - 0 - 0.00%
2018-07-16 0 9.440 9.100 9.440 - - 0 0 - 6.242 6.017 6.242 - - 0 - 0.00%
2018-07-13 0 9.440 9.100 9.440 - - 0 0 - 6.242 6.017 6.242 - - 0 - 0.00%
2018-07-12 0 9.440 9.000 9.440 - - 0 0 - 6.242 5.951 6.242 - - 0 - 0.00%
2018-07-11 0 9.440 - 9.460 - - 0 0 - 6.242 - 6.255 - - 0 - 0.00%
2018-07-10 0 9.440 9.050 9.440 - - 0 0 - 6.242 5.984 6.242 - - 0 - 0.00%
2018-07-09 0 9.440 9.050 9.440 - - 0 0 - 6.242 5.984 6.242 - - 0 - 0.00%
2018-07-06 0 9.440 9.000 9.440 - - 0 0 - 6.242 5.951 6.242 - - 0 - 0.00%
2018-07-05 0 9.440 9.000 9.440 - - 0 0 - 6.242 5.951 6.242 - - 0 - 0.00%
2018-07-04 0 9.440 9.000 9.440 - - 0 0 - 6.242 5.951 6.242 - - 0 - 0.00%
2018-07-03 0 9.440 - 9.440 - - 0 0 - 6.242 - 6.242 - - 0 - 0.00%
2018-06-29 0 9.440 9.200 9.440 - - 0 0 - 6.242 6.084 6.242 - - 0 - 0.00%
2018-06-28 0 9.440 9.200 9.440 - - 0 0 - 6.242 6.084 6.242 - - 0 - 0.00%
2018-06-27 0 9.440 9.200 9.470 - - 0 0 - 6.242 6.084 6.262 - - 0 - 0.00%
2018-06-26 0 9.440 9.240 9.440 9.440 9.440 2,000 18,880 9.4400 6.242 6.110 6.242 6.242 6.242 3,025 6.2422 0.21%
2018-06-25 0 9.420 9.310 9.470 9.420 9.420 2,000 18,840 9.4200 6.229 6.156 6.262 6.229 6.229 3,025 6.2290 0.00%
2018-06-22 0 9.420 9.420 9.470 9.420 9.420 12,000 113,040 9.4200 6.229 6.229 6.262 6.229 6.229 18,147 6.2290 0.00%
2018-06-21 0 9.420 9.420 9.460 9.420 9.420 8,000 75,360 9.4200 6.229 6.229 6.255 6.229 6.229 12,098 6.2290 0.00%
2018-06-20 0 9.420 9.400 9.470 - - 0 0 - 6.229 6.216 6.262 - - 0 - 0.00%
2018-06-19 0 9.420 9.420 9.460 9.420 9.420 40,000 376,800 9.4200 6.229 6.229 6.255 6.229 6.229 60,491 6.2290 -0.53%
2018-06-15 0 9.470 9.430 9.470 9.470 9.470 10,000 94,700 9.4700 6.262 6.236 6.262 6.262 6.262 15,123 6.2620 0.32%
2018-06-14 0 9.440 9.430 9.470 - - 0 0 - 6.242 6.236 6.262 - - 0 - 0.00%
2018-06-13 0 9.440 9.420 9.480 - - 0 0 - 6.242 6.229 6.269 - - 0 - 0.00%
2018-06-12 0 9.440 9.430 9.490 9.440 9.450 30,000 283,400 9.4467 6.242 6.236 6.275 6.242 6.249 45,369 6.2466 0.43%
2018-06-11 0 9.400 9.400 9.440 - - 0 0 - 6.216 6.216 6.242 - - 0 - 0.00%
2018-06-08 0 9.400 9.310 9.440 9.400 9.400 20,912 196,527 9.3978 6.216 6.156 6.242 6.216 6.216 31,625 6.2143 -0.21%
2018-06-07 0 9.420 9.400 9.450 9.420 9.420 20,000 188,400 9.4200 6.229 6.216 6.249 6.229 6.229 30,246 6.2290 0.00%
2018-06-06 0 9.420 9.420 9.480 9.420 9.460 50,000 472,600 9.4520 6.229 6.229 6.269 6.229 6.255 75,614 6.2501 -0.32%
2018-06-05 0 9.450 9.420 9.450 9.450 9.450 8,000 75,600 9.4500 6.249 6.229 6.249 6.249 6.249 12,098 6.2488 0.32%
2018-06-04 0 9.420 9.360 9.430 - - 0 0 - 6.229 6.189 6.236 - - 0 - 0.00%
2018-06-01 0 9.420 9.300 9.440 - - 0 0 - 6.229 6.150 6.242 - - 0 - 0.00%
2018-05-31 0 9.420 9.380 9.430 - - 0 0 - 6.229 6.203 6.236 - - 0 - 0.00%
2018-05-30 0 9.420 9.330 9.420 - - 0 0 - 6.229 6.169 6.229 - - 0 - 0.00%
2018-05-29 0 9.420 9.300 9.420 9.400 9.400 20,000 188,000 9.4000 6.229 6.150 6.229 6.216 6.216 30,246 6.2158 -0.11%
2018-05-28 0 9.430 9.400 9.440 - - 0 0 - 6.236 6.216 6.242 - - 0 - 0.00%
2018-05-25 0 9.430 9.400 9.430 9.400 9.430 14,000 131,960 9.4257 6.236 6.216 6.236 6.216 6.236 21,172 6.2328 0.32%
2018-05-24 0 9.400 9.400 9.420 - - 0 0 - 6.216 6.216 6.229 - - 0 - 0.00%
2018-05-23 0 9.400 9.300 9.400 - - 0 0 - 6.216 6.150 6.216 - - 0 - -0.21%
2018-05-21 0 9.420 9.360 9.440 - - 0 0 - 6.229 6.189 6.242 - - 0 - 0.00%
2018-05-18 0 9.420 9.360 9.440 9.420 9.420 4,000 37,680 9.4200 6.229 6.189 6.242 6.229 6.229 6,049 6.2290 0.21%
2018-05-17 0 9.400 9.300 9.450 - - 96 886 9.2292 6.216 6.150 6.249 - - 145 6.1028 0.00%
2018-05-16 0 9.400 9.300 9.420 - - 0 0 - 6.216 6.150 6.229 - - 0 - 0.00%
2018-05-15 0 9.400 9.370 9.420 - - 0 0 - 6.216 6.196 6.229 - - 0 - 0.00%
2018-05-14 0 9.400 9.360 9.440 9.400 9.400 20,000 188,000 9.4000 6.216 6.189 6.242 6.216 6.216 30,246 6.2158 1.08%
2018-05-11 0 9.300 9.300 9.440 9.300 9.300 8,000 74,400 9.3000 6.150 6.150 6.242 6.150 6.150 12,098 6.1496 0.87%
2018-05-10 0 9.220 9.180 9.450 - - 0 0 - 6.097 6.070 6.249 - - 0 - 0.00%
2018-05-09 0 9.220 9.180 9.460 - - 0 0 - 6.097 6.070 6.255 - - 0 - 0.00%
2018-05-08 0 9.220 9.200 9.460 - - 0 0 - 6.097 6.084 6.255 - - 0 - 0.00%
2018-05-07 0 9.220 9.210 9.460 - - 0 0 - 6.097 6.090 6.255 - - 0 - 0.00%
2018-05-04 0 9.220 9.220 9.400 - - 0 0 - 6.097 6.097 6.216 - - 0 - 0.22%
2018-05-03 0 9.200 9.120 9.450 - - 0 0 - 6.084 6.031 6.249 - - 0 - 0.00%
2018-05-02 0 9.200 9.200 9.400 - - 0 0 - 6.084 6.084 6.216 - - 0 - 0.00%
2018-04-30 0 9.200 9.150 9.400 9.200 9.200 6,000 55,200 9.2000 6.084 6.050 6.216 6.084 6.084 9,074 6.0835 -1.08%
2018-04-27 0 9.300 9.300 9.490 - - 0 0 - 6.150 6.150 6.275 - - 0 - 0.00%
2018-04-26 0 9.300 9.100 9.490 9.300 9.300 10,000 93,000 9.3000 6.150 6.017 6.275 6.150 6.150 15,123 6.1496 -0.64%
2018-04-25 0 9.360 9.300 9.490 - - 0 0 - 6.189 6.150 6.275 - - 0 - 0.00%
2018-04-24 0 9.360 9.310 9.490 - - 0 0 - 6.189 6.156 6.275 - - 0 - 0.00%
2018-04-23 0 9.360 9.350 9.490 - - 632 5,858 9.2690 6.189 6.183 6.275 - - 956 6.1291 0.00%
2018-04-20 0 9.360 9.340 9.490 9.360 9.360 26,000 243,360 9.3600 6.189 6.176 6.275 6.189 6.189 39,319 6.1893 -0.21%
2018-04-19 0 9.380 9.360 9.500 9.380 9.400 40,000 375,600 9.3900 6.203 6.189 6.282 6.203 6.216 60,491 6.2091 -0.42%
2018-04-18 0 9.420 9.400 9.420 9.420 9.420 20,000 188,400 9.4200 6.229 6.216 6.229 6.229 6.229 30,246 6.2290 0.00%
2018-04-17 0 9.420 9.420 9.500 - - 0 0 - 6.229 6.229 6.282 - - 0 - 0.00%
2018-04-16 0 9.420 9.400 9.420 9.420 9.420 2,000 18,840 9.4200 6.229 6.216 6.229 6.229 6.229 3,025 6.2290 0.00%
2018-04-13 0 9.420 9.420 9.540 - - 0 0 - 6.229 6.229 6.308 - - 0 - 0.00%
2018-04-12 0 9.420 9.420 9.540 9.420 9.420 14,672 138,163 9.4168 6.229 6.229 6.308 6.229 6.229 22,188 6.2269 0.00%
2018-04-11 0 9.420 9.420 9.540 - - 0 0 - 6.229 6.229 6.308 - - 0 - 0.00%
2018-04-10 0 9.420 9.420 9.530 - - 0 0 - 6.229 6.229 6.302 - - 0 - 0.00%
2018-04-09 0 9.420 9.320 9.520 9.390 9.420 28,000 263,520 9.4114 6.229 6.163 6.295 6.209 6.229 42,344 6.2233 0.00%
2018-04-06 0 9.420 9.280 9.530 - - 0 0 - 6.229 6.136 6.302 - - 0 - 0.00%
2018-04-04 0 9.420 9.420 9.490 9.420 9.420 20,000 188,400 9.4200 6.229 6.229 6.275 6.229 6.229 30,246 6.2290 -0.32%
2018-04-03 0 9.450 9.450 9.520 9.420 9.460 56,000 528,960 9.4457 6.249 6.249 6.295 6.229 6.255 84,688 6.2460 0.32%
2018-03-29 0 9.420 9.280 9.530 - - 1,540 14,399 9.3500 6.229 6.136 6.302 - - 2,329 6.1827 0.00%
2018-03-28 0 9.420 9.400 9.530 - - 0 0 - 6.229 6.216 6.302 - - 0 - 0.00%
2018-03-27 0 9.420 9.400 9.530 - - 0 0 - 6.229 6.216 6.302 - - 0 - 0.00%
2018-03-26 0 9.420 9.260 9.590 - - 0 0 - 6.229 6.123 6.341 - - 0 - 0.00%
2018-03-23 0 9.420 9.210 9.560 - - 0 0 - 6.229 6.090 6.322 - - 0 - 0.00%
2018-03-22 0 9.420 9.420 9.550 - - 0 0 - 6.229 6.229 6.315 - - 0 - 0.21%
2018-03-21 0 9.400 9.400 9.560 9.400 9.400 16,000 150,400 9.4000 6.216 6.216 6.322 6.216 6.216 24,197 6.2158 0.00%
2018-03-20 0 9.400 9.400 9.590 9.400 9.400 20,000 188,000 9.4000 6.216 6.216 6.341 6.216 6.216 30,246 6.2158 -1.26%
2018-03-19 0 9.520 9.500 9.540 - - 0 0 - 6.295 6.282 6.308 - - 0 - 0.00%
2018-03-16 0 9.520 9.520 9.600 - - 0 0 - 6.295 6.295 6.348 - - 0 - 0.21%
2018-03-15 0 9.500 9.410 9.600 - - 0 0 - 6.282 6.222 6.348 - - 0 - 0.00%
2018-03-14 0 9.500 9.410 9.590 - - 0 0 - 6.282 6.222 6.341 - - 0 - 0.00%
2018-03-13 0 9.500 9.500 9.600 9.400 9.400 2,532 23,763 9.3851 6.282 6.282 6.348 6.216 6.216 3,829 6.2059 0.00%
2018-03-12 0 9.500 9.400 9.600 - - 0 0 - 6.282 6.216 6.348 - - 0 - 0.00%
2018-03-09 0 9.500 9.460 9.590 - - 0 0 - 6.282 6.255 6.341 - - 0 - 0.00%
2018-03-08 0 9.500 9.500 9.590 - - 0 0 - 6.282 6.282 6.341 - - 0 - 0.42%
2018-03-07 0 9.460 9.460 9.550 9.400 9.400 4,532 42,563 9.3917 6.255 6.255 6.315 6.216 6.216 6,854 6.2102 -0.63%
2018-03-06 0 9.520 9.400 9.600 - - 0 0 - 6.295 6.216 6.348 - - 0 - 0.00%
2018-03-05 0 9.520 9.520 9.590 - - 0 0 - 6.295 6.295 6.341 - - 0 - 0.11%
2018-03-02 0 9.510 9.510 9.590 9.500 9.500 2,112 20,055 9.4957 6.288 6.288 6.341 6.282 6.282 3,194 6.2791 -0.42%
2018-03-01 0 9.550 9.500 9.600 - - 0 0 - 6.315 6.282 6.348 - - 0 - 0.00%
2018-02-28 0 9.550 9.500 9.600 - - 0 0 - 6.315 6.282 6.348 - - 0 - 0.00%
2018-02-27 0 9.550 9.500 9.600 - - 0 0 - 6.315 6.282 6.348 - - 0 - 0.00%
2018-02-26 0 9.550 9.550 9.700 9.550 9.550 10,000 95,500 9.5500 6.315 6.315 6.414 6.315 6.315 15,123 6.3149 -0.52%
2018-02-23 0 9.600 9.560 9.700 9.600 9.600 15,152 145,320 9.5908 6.348 6.322 6.414 6.348 6.348 22,914 6.3419 0.52%
2018-02-22 0 9.550 9.520 9.600 - - 0 0 - 6.315 6.295 6.348 - - 0 - 0.00%
2018-02-21 0 9.550 9.550 9.600 - - 0 0 - 6.315 6.315 6.348 - - 0 - 0.53%
2018-02-20 0 9.500 9.500 9.600 - - 0 0 - 6.282 6.282 6.348 - - 0 - 0.00%
2018-02-15 0 9.500 9.440 9.600 9.500 9.500 20,000 190,000 9.5000 6.282 6.242 6.348 6.282 6.282 30,246 6.2819 0.00%
2018-02-14 0 9.500 9.450 9.600 9.500 9.500 8,000 76,000 9.5000 6.282 6.249 6.348 6.282 6.282 12,098 6.2819 1.06%
2018-02-13 0 9.400 9.400 9.490 9.300 9.400 46,768 436,404 9.3313 6.216 6.216 6.275 6.150 6.216 70,727 6.1703 -0.42%
2018-02-12 0 9.440 9.310 9.500 - - 0 0 - 6.242 6.156 6.282 - - 0 - 0.00%
2018-02-09 0 9.440 9.250 9.450 9.250 9.440 88,000 823,440 9.3573 6.242 6.117 6.249 6.117 6.242 133,081 6.1875 0.00%
2018-02-08 0 9.440 9.420 9.530 9.440 9.440 6,000 56,640 9.4400 6.242 6.229 6.302 6.242 6.242 9,074 6.2422 0.00%
2018-02-07 0 9.440 9.370 9.440 9.460 9.470 22,000 208,140 9.4609 6.242 6.196 6.242 6.255 6.262 33,270 6.2560 -0.11%
2018-02-06 0 9.450 9.450 9.520 9.400 9.500 22,384 211,418 9.4451 6.249 6.249 6.295 6.216 6.282 33,851 6.2455 -1.56%
2018-02-05 0 9.600 9.530 9.600 - - 0 0 - 6.348 6.302 6.348 - - 0 - 0.00%
2018-02-02 0 9.600 9.550 9.700 - - 0 0 - 6.348 6.315 6.414 - - 0 - 0.00%
2018-02-01 0 9.600 9.600 9.700 9.600 9.600 2,532 24,264 9.5829 6.348 6.348 6.414 6.348 6.348 3,829 6.3367 0.00%
2018-01-31 0 9.600 9.550 9.640 9.600 9.600 40,000 384,000 9.6000 6.348 6.315 6.374 6.348 6.348 60,491 6.3480 0.73%
2018-01-30 0 9.530 9.520 9.600 9.530 9.550 40,000 381,600 9.5400 6.302 6.295 6.348 6.302 6.315 60,491 6.3083 -0.31%
2018-01-29 0 9.560 9.500 9.640 9.560 9.560 20,000 191,200 9.5600 6.322 6.282 6.374 6.322 6.322 30,246 6.3216 0.00%
2018-01-26 0 9.560 9.560 9.610 - - 0 0 - 6.322 6.322 6.355 - - 0 - 0.42%
2018-01-25 0 9.520 9.500 9.600 - - 0 0 - 6.295 6.282 6.348 - - 0 - 0.00%
2018-01-24 0 9.520 9.520 9.660 - - 576 5,581 9.6892 6.295 6.295 6.388 - - 871 6.4070 0.11%
2018-01-23 0 9.510 9.510 9.620 9.510 9.550 67,600 644,140 9.5287 6.288 6.288 6.361 6.288 6.315 102,230 6.3009 -0.21%
2018-01-22 0 9.530 9.520 9.600 9.530 9.560 56,000 534,500 9.5446 6.302 6.295 6.348 6.302 6.322 84,688 6.3114 0.11%
2018-01-19 0 9.520 9.520 9.670 9.520 9.560 100,000 954,680 9.5468 6.295 6.295 6.394 6.295 6.322 151,229 6.3128 -0.63%
2018-01-18 0 9.580 9.560 9.650 9.560 9.580 98,704 943,753 9.5614 6.335 6.322 6.381 6.322 6.335 149,269 6.3225 0.21%
2018-01-17 0 9.560 9.560 9.680 9.550 9.600 42,237 404,524 9.5775 6.322 6.322 6.401 6.315 6.348 63,874 6.3331 0.10%
2018-01-16 0 9.550 9.510 9.700 9.550 9.550 20,460 195,342 9.5475 6.315 6.288 6.414 6.315 6.315 30,941 6.3133 0.74%
2018-01-15 0 9.480 9.450 9.580 9.480 9.500 50,000 474,600 9.4920 6.269 6.249 6.335 6.269 6.282 75,614 6.2766 0.42%
2018-01-12 0 9.440 9.440 9.500 - - 0 0 - 6.242 6.242 6.282 - - 0 - 0.21%
2018-01-11 0 9.420 9.420 9.470 - - 0 0 - 6.229 6.229 6.262 - - 0 - 0.00%
2018-01-10 0 9.420 9.420 9.500 9.400 9.420 100,000 940,160 9.4016 6.229 6.229 6.282 6.216 6.229 151,229 6.2168 0.64%
2018-01-09 0 9.360 9.360 9.480 9.360 9.400 600,000 5,632,720 9.3879 6.189 6.189 6.269 6.189 6.216 907,371 6.2077 -0.11%
2018-01-08 0 9.370 9.310 9.500 9.360 9.370 10,000 93,660 9.3660 6.196 6.156 6.282 6.189 6.196 15,123 6.1933 -0.11%
2018-01-05 0 9.380 9.380 9.550 9.370 9.370 4,000 37,480 9.3700 6.203 6.203 6.315 6.196 6.196 6,049 6.1959 0.64%
2018-01-04 0 9.320 9.320 9.450 9.320 9.320 12,000 111,840 9.3200 6.163 6.163 6.249 6.163 6.163 18,147 6.1629 0.22%
2018-01-03 0 9.300 9.300 9.450 - - 0 0 - 6.150 6.150 6.249 - - 0 - 0.00%
2018-01-02 0 9.300 9.300 9.450 9.300 9.310 20,000 186,100 9.3050 6.150 6.150 6.249 6.150 6.156 30,246 6.1529 0.76%
2017-12-29 0 9.230 9.230 9.350 - - 0 0 - 6.103 6.103 6.183 - - 0 - 0.33%
2017-12-28 0 9.200 9.200 9.350 - - 0 0 - 6.084 6.084 6.183 - - 0 - 0.33%
2017-12-27 0 9.170 9.170 9.350 - - 0 0 - 6.064 6.064 6.183 - - 0 - 0.11%
2017-12-22 0 9.160 9.160 9.350 9.150 9.160 10,000 91,560 9.1560 6.057 6.057 6.183 6.050 6.057 15,123 6.0544 0.00%
2017-12-21 0 9.160 9.160 9.400 - - 0 0 - 6.057 6.057 6.216 - - 0 - 0.00%
2017-12-20 0 9.160 9.160 9.230 9.160 9.170 10,000 91,660 9.1660 6.057 6.057 6.103 6.057 6.064 15,123 6.0610 -0.22%
2017-12-19 0 9.180 9.160 9.330 9.160 9.200 24,000 220,440 9.1850 6.070 6.057 6.169 6.057 6.084 36,295 6.0736 0.22%
2017-12-18 0 9.160 9.160 9.340 9.150 9.180 34,016 311,544 9.1587 6.057 6.057 6.176 6.050 6.070 51,442 6.0562 0.44%
2017-12-15 0 9.120 9.110 9.250 - - 0 0 - 6.031 6.024 6.117 - - 0 - 0.00%
2017-12-14 0 9.120 9.120 9.240 9.110 9.220 206,000 1,886,960 9.1600 6.031 6.031 6.110 6.024 6.097 311,531 6.0571 -0.98%
2017-12-13 0 9.210 9.210 9.340 9.200 9.210 84,000 773,620 9.2098 6.090 6.090 6.176 6.084 6.090 127,032 6.0900 1.77%
2017-12-12 0 9.280 9.280 9.350 9.280 9.280 20,000 185,600 9.2800 5.984 5.984 6.029 5.984 5.984 31,014 5.9843 -0.22%
2017-12-11 0 9.300 9.300 9.350 - - 0 0 - 5.997 5.997 6.029 - - 0 - 0.00%
2017-12-08 0 9.300 9.260 9.390 - - 0 0 - 5.997 5.971 6.055 - - 0 - 0.00%
2017-12-07 0 9.300 9.250 9.300 9.300 9.300 8,000 74,400 9.3000 5.997 5.965 5.997 5.997 5.997 12,406 5.9972 0.65%
2017-12-06 0 9.240 9.230 9.350 9.230 9.240 20,000 184,760 9.2380 5.959 5.952 6.029 5.952 5.959 31,014 5.9572 -0.43%
2017-12-05 0 9.280 9.260 9.350 - - 0 0 - 5.984 5.971 6.029 - - 0 - 0.00%
2017-12-04 0 9.280 9.280 9.320 9.280 9.300 30,130 279,966 9.2919 5.984 5.984 6.010 5.984 5.997 46,723 5.9920 -0.11%
2017-12-01 0 9.290 9.220 9.290 9.290 9.290 16,000 148,640 9.2900 5.991 5.946 5.991 5.991 5.991 24,812 5.9908 0.65%
2017-11-30 0 9.230 9.230 9.300 9.220 9.220 6,000 55,320 9.2200 5.952 5.952 5.997 5.946 5.946 9,304 5.9456 0.22%
2017-11-29 0 9.210 9.210 9.300 9.210 9.230 12,304 113,378 9.2147 5.939 5.939 5.997 5.939 5.952 19,080 5.9422 0.00%
2017-11-28 0 9.210 9.150 9.320 - - 0 0 - 5.939 5.900 6.010 - - 0 - 0.00%
2017-11-27 0 9.210 9.210 9.290 9.200 9.300 30,000 276,500 9.2167 5.939 5.939 5.991 5.933 5.997 46,522 5.9435 0.00%
2017-11-24 0 9.210 9.210 9.300 9.210 9.210 3,264 29,960 9.1789 5.939 5.939 5.997 5.939 5.939 5,062 5.9191 -0.11%
2017-11-23 0 9.220 9.220 9.300 9.220 9.220 11,264 103,765 9.2121 5.946 5.946 5.997 5.946 5.946 17,467 5.9405 0.22%
2017-11-22 0 9.200 9.200 9.310 9.200 9.200 14,000 128,800 9.2000 5.933 5.933 6.004 5.933 5.933 21,710 5.9327 0.22%
2017-11-21 0 9.180 9.160 9.310 - - 0 0 - 5.920 5.907 6.004 - - 0 - 0.00%
2017-11-20 0 9.180 9.180 9.310 9.160 9.160 6,632 60,711 9.1543 5.920 5.920 6.004 5.907 5.907 10,284 5.9032 0.00%
2017-11-17 0 9.180 9.160 9.260 9.160 9.260 104,000 955,480 9.1873 5.920 5.907 5.971 5.907 5.971 161,275 5.9245 -0.86%
2017-11-16 0 9.260 9.200 9.310 9.180 9.260 12,000 110,960 9.2467 5.971 5.933 6.004 5.920 5.971 18,609 5.9628 0.65%
2017-11-15 0 9.200 9.200 9.260 9.190 9.200 12,000 110,380 9.1983 5.933 5.933 5.971 5.926 5.933 18,609 5.9317 0.22%
2017-11-14 0 9.180 9.180 9.260 9.120 9.200 100,000 916,260 9.1626 5.920 5.920 5.971 5.881 5.933 155,072 5.9086 -0.86%
2017-11-13 0 9.260 9.210 9.310 9.260 9.260 10,000 92,600 9.2600 5.971 5.939 6.004 5.971 5.971 15,507 5.9714 0.87%
2017-11-10 0 9.180 9.180 9.360 9.180 9.180 2,000 18,360 9.1800 5.920 5.920 6.036 5.920 5.920 3,101 5.9198 0.11%
2017-11-09 0 9.170 9.170 9.290 9.160 9.160 2,000 18,320 9.1600 5.913 5.913 5.991 5.907 5.907 3,101 5.9069 -0.11%
2017-11-08 0 9.180 9.180 9.300 - - 0 0 - 5.920 5.920 5.997 - - 0 - 0.33%
2017-11-07 0 9.150 9.150 9.290 9.120 9.260 104,000 955,700 9.1894 5.900 5.900 5.991 5.881 5.971 161,275 5.9259 -1.08%
2017-11-06 0 9.250 9.250 9.280 - - 0 0 - 5.965 5.965 5.984 - - 0 - 0.00%
2017-11-03 0 9.250 9.250 9.330 9.250 9.250 20,000 185,000 9.2500 5.965 5.965 6.017 5.965 5.965 31,014 5.9650 -0.32%
2017-11-02 0 9.280 9.250 9.340 9.280 9.300 18,000 167,200 9.2889 5.984 5.965 6.023 5.984 5.997 27,913 5.9901 0.22%
2017-11-01 0 9.260 9.160 9.340 - - 0 0 - 5.971 5.907 6.023 - - 0 - 0.00%
2017-10-31 0 9.260 9.260 9.340 - - 0 0 - 5.971 5.971 6.023 - - 0 - 0.00%
2017-10-30 0 9.260 9.180 9.330 - - 0 0 - 5.971 5.920 6.017 - - 0 - 0.00%
2017-10-27 0 9.260 9.220 9.340 - - 0 0 - 5.971 5.946 6.023 - - 0 - 0.00%
2017-10-26 0 9.260 9.260 9.340 - - 0 0 - 5.971 5.971 6.023 - - 0 - 0.00%
2017-10-25 0 9.260 9.260 9.340 9.260 9.260 14,000 129,640 9.2600 5.971 5.971 6.023 5.971 5.971 21,710 5.9714 -0.22%
2017-10-24 0 9.280 9.260 9.340 - - 0 0 - 5.984 5.971 6.023 - - 0 - 0.00%
2017-10-23 0 9.280 9.240 9.340 - - 0 0 - 5.984 5.959 6.023 - - 0 - 0.00%
2017-10-20 0 9.280 9.280 9.340 - - 0 0 - 5.984 5.984 6.023 - - 0 - 0.00%
2017-10-19 0 9.280 9.280 9.330 9.280 9.280 4,000 37,120 9.2800 5.984 5.984 6.017 5.984 5.984 6,203 5.9843 0.00%
2017-10-18 0 9.280 9.260 9.340 - - 0 0 - 5.984 5.971 6.023 - - 0 - 0.00%
2017-10-17 0 9.280 9.280 9.350 9.280 9.370 220,000 2,046,440 9.3020 5.984 5.984 6.029 5.984 6.042 341,158 5.9985 -0.75%
2017-10-16 0 9.350 9.260 9.350 9.250 9.350 26,000 241,100 9.2731 6.029 5.971 6.029 5.965 6.029 40,319 5.9799 0.97%
2017-10-13 0 9.260 9.240 9.300 9.240 9.260 28,000 258,760 9.2414 5.971 5.959 5.997 5.959 5.971 43,420 5.9594 0.43%
2017-10-12 0 9.220 9.200 9.230 9.220 9.220 30,000 276,600 9.2200 5.946 5.933 5.952 5.946 5.946 46,522 5.9456 0.44%
2017-10-11 0 9.180 9.180 9.230 - - 0 0 - 5.920 5.920 5.952 - - 0 - 0.44%
2017-10-10 0 9.140 9.140 9.200 9.110 9.160 100,000 913,820 9.1382 5.894 5.894 5.933 5.875 5.907 155,072 5.8929 -0.22%
2017-10-09 0 9.160 9.150 9.260 9.160 9.230 100,000 919,000 9.1900 5.907 5.900 5.971 5.907 5.952 155,072 5.9263 -0.87%
2017-10-06 0 9.240 9.230 9.250 9.240 9.240 4,000 36,960 9.2400 5.959 5.952 5.965 5.959 5.959 6,203 5.9585 0.43%
2017-10-04 0 9.200 9.200 9.300 9.200 9.200 2,000 18,400 9.2000 5.933 5.933 5.997 5.933 5.933 3,101 5.9327 -0.22%
2017-10-03 0 9.220 9.220 9.280 9.180 9.180 2,000 18,360 9.1800 5.946 5.946 5.984 5.920 5.920 3,101 5.9198 1.32%
2017-09-29 0 9.100 9.080 9.180 9.060 9.110 106,000 964,060 9.0949 5.868 5.855 5.920 5.842 5.875 164,376 5.8650 0.00%
2017-09-28 0 9.100 9.100 9.170 - - 0 0 - 5.868 5.868 5.913 - - 0 - 0.22%
2017-09-27 0 9.080 9.080 9.180 9.080 9.080 2,000 18,160 9.0800 5.855 5.855 5.920 5.855 5.855 3,101 5.8553 0.44%
2017-09-26 0 9.040 9.040 9.180 9.040 9.100 109,876 996,126 9.0659 5.830 5.830 5.920 5.830 5.868 170,387 5.8463 -0.44%
2017-09-25 0 9.080 9.080 9.190 9.060 9.100 62,000 562,960 9.0800 5.855 5.855 5.926 5.842 5.868 96,145 5.8553 0.78%
2017-09-22 0 9.010 9.010 9.230 9.000 9.100 38,000 344,540 9.0668 5.810 5.810 5.952 5.804 5.868 58,927 5.8469 -2.07%
2017-09-21 0 9.200 9.030 9.270 - - 0 0 - 5.933 5.823 5.978 - - 0 - 0.00%
2017-09-20 0 9.200 9.160 9.290 9.200 9.310 68,000 626,640 9.2153 5.933 5.907 5.991 5.933 6.004 105,449 5.9426 -0.22%
2017-09-19 0 9.220 9.220 9.290 9.220 9.220 10,000 92,200 9.2200 5.946 5.946 5.991 5.946 5.946 15,507 5.9456 0.11%
2017-09-18 0 9.210 9.210 9.270 9.150 9.380 138,032 1,272,312 9.2175 5.939 5.939 5.978 5.900 6.049 214,049 5.9440 1.66%
2017-09-15 0 9.060 9.060 9.100 9.060 9.060 11,264 101,950 9.0510 5.842 5.842 5.868 5.842 5.842 17,467 5.8366 -0.11%
2017-09-14 0 9.070 8.930 9.080 - - 0 0 - 5.849 5.759 5.855 - - 0 - -0.00%
2017-09-13 0 9.300 9.260 9.320 9.230 9.300 28,000 259,440 9.2657 5.849 5.824 5.861 5.805 5.849 44,521 5.8273 0.32%
2017-09-12 0 9.270 9.210 9.270 - - 0 0 - 5.830 5.792 5.830 - - 0 - 0.00%
2017-09-11 0 9.270 9.200 9.270 9.200 9.270 20,000 184,980 9.2490 5.830 5.786 5.830 5.786 5.830 31,801 5.8168 0.43%
2017-09-08 0 9.230 9.190 9.270 9.180 9.230 28,000 257,660 9.2021 5.805 5.780 5.830 5.773 5.805 44,521 5.7874 0.98%
2017-09-07 0 9.140 9.140 9.180 9.140 9.140 3,484 31,725 9.1059 5.748 5.748 5.773 5.748 5.748 5,540 5.7268 0.00%
2017-09-06 0 9.140 9.130 9.180 9.140 9.140 12,000 109,680 9.1400 5.748 5.742 5.773 5.748 5.748 19,081 5.7483 0.00%
2017-09-05 0 9.140 9.130 9.180 - - 0 0 - 5.748 5.742 5.773 - - 0 - 0.00%
2017-09-04 0 9.140 9.130 9.190 - - 0 0 - 5.748 5.742 5.780 - - 0 - 0.00%
2017-09-01 0 9.140 9.140 9.190 9.140 9.140 14,000 127,960 9.1400 5.748 5.748 5.780 5.748 5.748 22,261 5.7483 -0.54%
2017-08-31 0 9.190 9.140 9.200 9.180 9.190 20,000 183,700 9.1850 5.780 5.748 5.786 5.773 5.780 31,801 5.7766 0.55%
2017-08-30 0 9.140 9.140 9.180 9.140 9.140 3,600 32,776 9.1044 5.748 5.748 5.773 5.748 5.748 5,724 5.7259 0.00%
2017-08-29 0 9.140 9.140 9.180 - - 0 0 - 5.748 5.748 5.773 - - 0 - 0.11%
2017-08-28 0 9.130 9.130 9.170 9.120 9.170 32,000 292,240 9.1325 5.742 5.742 5.767 5.736 5.767 50,881 5.7436 -0.22%
2017-08-25 0 9.150 9.070 9.190 9.150 9.150 10,000 91,500 9.1500 5.755 5.704 5.780 5.755 5.755 15,900 5.7546 0.22%
2017-08-24 0 9.130 9.060 9.150 - - 0 0 - 5.742 5.698 5.755 - - 0 - 0.00%
2017-08-22 0 9.130 9.090 9.150 - - 0 0 - 5.742 5.717 5.755 - - 0 - 0.00%
2017-08-21 0 9.130 9.080 9.180 9.060 9.130 20,000 182,380 9.1190 5.742 5.711 5.773 5.698 5.742 31,801 5.7351 0.33%
2017-08-18 0 9.100 9.100 9.200 9.070 9.070 14,000 126,980 9.0700 5.723 5.723 5.786 5.704 5.704 22,261 5.7042 0.11%
2017-08-17 0 9.090 9.060 9.120 - - 0 0 - 5.717 5.698 5.736 - - 0 - 0.00%
2017-08-16 0 9.090 9.090 9.180 - - 0 0 - 5.717 5.717 5.773 - - 0 - 0.22%
2017-08-15 0 9.070 9.070 9.200 - - 0 0 - 5.704 5.704 5.786 - - 0 - 0.11%
2017-08-14 0 9.060 9.050 9.150 - - 0 0 - 5.698 5.692 5.755 - - 0 - 0.00%
2017-08-11 0 9.060 9.010 9.100 9.050 9.100 32,000 290,420 9.0756 5.698 5.667 5.723 5.692 5.723 50,881 5.7078 -0.55%
2017-08-10 0 9.110 9.110 9.120 9.100 9.110 20,000 182,100 9.1050 5.729 5.729 5.736 5.723 5.729 31,801 5.7263 -0.44%
2017-08-09 0 9.150 9.110 9.150 - - 0 0 - 5.755 5.729 5.755 - - 0 - 0.00%
2017-08-08 0 9.150 9.130 9.150 9.130 9.150 44,000 402,400 9.1455 5.755 5.742 5.755 5.742 5.755 69,962 5.7517 0.22%
2017-08-07 0 9.130 9.130 9.160 9.120 9.160 50,000 457,420 9.1484 5.742 5.742 5.761 5.736 5.761 79,502 5.7536 -0.33%
2017-08-04 0 9.160 9.110 9.170 9.100 9.160 26,000 237,800 9.1462 5.761 5.729 5.767 5.723 5.761 41,341 5.7521 0.33%
2017-08-03 0 9.130 9.070 9.130 9.130 9.130 22,000 200,860 9.1300 5.742 5.704 5.742 5.742 5.742 34,981 5.7420 0.11%
2017-08-02 0 9.120 9.060 9.140 9.060 9.140 18,000 164,260 9.1256 5.736 5.698 5.748 5.698 5.748 28,621 5.7392 0.66%
2017-08-01 0 9.060 9.060 9.130 9.060 9.160 18,000 164,080 9.1156 5.698 5.698 5.742 5.698 5.761 28,621 5.7329 -0.44%
2017-07-31 0 9.100 9.010 9.200 8.990 9.100 82,000 741,900 9.0476 5.723 5.667 5.786 5.654 5.723 130,384 5.6901 1.11%
2017-07-28 0 9.000 8.990 9.070 - - 0 0 - 5.660 5.654 5.704 - - 0 - 0.00%
2017-07-27 0 9.000 8.990 9.070 9.000 9.000 20,100 180,907 9.0003 5.660 5.654 5.704 5.660 5.660 31,960 5.6604 1.01%
2017-07-26 0 8.910 8.910 9.070 8.900 8.990 14,000 125,000 8.9286 5.604 5.604 5.704 5.597 5.654 22,261 5.6153 -0.11%
2017-07-25 0 8.920 8.910 8.980 - - 0 0 - 5.610 5.604 5.648 - - 0 - 0.00%
2017-07-24 0 8.920 8.920 8.980 8.880 8.920 8,000 71,120 8.8900 5.610 5.610 5.648 5.585 5.610 12,720 5.5910 0.11%
2017-07-21 0 8.910 8.910 8.940 - - 0 0 - 5.604 5.604 5.622 - - 0 - 0.00%
2017-07-20 0 8.910 8.910 8.940 8.840 8.840 2,000 17,680 8.8400 5.604 5.604 5.622 5.560 5.560 3,180 5.5596 -0.34%
2017-07-19 0 8.940 8.910 8.960 8.890 8.940 20,000 178,420 8.9210 5.622 5.604 5.635 5.591 5.622 31,801 5.6105 0.34%
2017-07-18 0 8.910 8.910 8.950 - - 0 0 - 5.604 5.604 5.629 - - 0 - 0.11%
2017-07-17 0 8.900 8.890 8.940 8.900 8.900 4,000 35,600 8.9000 5.597 5.591 5.622 5.597 5.597 6,360 5.5973 0.34%
2017-07-14 0 8.870 8.830 8.980 - - 0 0 - 5.578 5.553 5.648 - - 0 - 0.00%
2017-07-13 0 8.870 8.870 8.970 8.870 8.870 10,000 88,700 8.8700 5.578 5.578 5.641 5.578 5.578 15,900 5.5785 0.23%
2017-07-12 0 8.850 8.850 8.960 - - 0 0 - 5.566 5.566 5.635 - - 0 - 0.45%
2017-07-11 0 8.810 8.810 8.910 8.770 8.900 18,000 158,680 8.8156 5.541 5.541 5.604 5.516 5.597 28,621 5.5442 -1.01%
2017-07-10 0 8.900 8.780 8.970 8.890 8.900 10,000 88,960 8.8960 5.597 5.522 5.641 5.591 5.597 15,900 5.5948 0.00%
2017-07-07 0 8.900 8.900 8.980 8.900 8.900 8,000 71,200 8.9000 5.597 5.597 5.648 5.597 5.597 12,720 5.5973 0.00%
2017-07-06 0 8.900 8.900 8.980 - - 0 0 - 5.597 5.597 5.648 - - 0 - 0.00%
2017-07-05 0 8.900 8.880 8.950 8.900 8.900 4,000 35,600 8.9000 5.597 5.585 5.629 5.597 5.597 6,360 5.5973 0.00%
2017-07-04 0 8.900 8.820 8.990 - - 0 0 - 5.597 5.547 5.654 - - 0 - 0.00%
2017-07-03 0 8.900 8.800 9.170 8.900 8.930 13,484 119,800 8.8846 5.597 5.534 5.767 5.597 5.616 21,440 5.5877 0.11%
2017-06-30 0 8.890 8.790 8.980 8.890 8.890 4,000 35,560 8.8900 5.591 5.528 5.648 5.591 5.591 6,360 5.5910 0.00%
2017-06-29 0 8.890 8.890 8.970 8.880 9.010 126,000 1,131,460 8.9798 5.591 5.591 5.641 5.585 5.667 200,345 5.6475 0.23%
2017-06-28 0 8.870 8.870 8.960 8.770 8.870 6,000 52,820 8.8033 5.578 5.578 5.635 5.516 5.578 9,540 5.5365 -0.11%
2017-06-27 0 8.880 8.810 8.960 - - 0 0 - 5.585 5.541 5.635 - - 0 - 0.00%
2017-06-26 0 8.880 8.810 8.960 - - 0 0 - 5.585 5.541 5.635 - - 0 - 0.00%
2017-06-23 0 8.880 8.880 8.960 8.870 8.880 12,000 106,540 8.8783 5.585 5.585 5.635 5.578 5.585 19,081 5.5837 0.00%
2017-06-22 0 8.880 8.880 8.970 8.870 8.870 2,000 17,740 8.8700 5.585 5.585 5.641 5.578 5.578 3,180 5.5785 0.00%
2017-06-21 0 8.880 8.880 8.970 8.880 8.880 2,000 17,760 8.8800 5.585 5.585 5.641 5.585 5.585 3,180 5.5848 -0.22%
2017-06-20 0 8.900 8.860 8.970 8.900 8.970 10,000 89,300 8.9300 5.597 5.572 5.641 5.597 5.641 15,900 5.6162 -0.11%
2017-06-19 0 8.910 8.900 8.990 8.910 8.960 16,000 142,840 8.9275 5.604 5.597 5.654 5.604 5.635 25,441 5.6146 0.11%
2017-06-16 0 8.900 8.860 8.900 8.900 8.900 16,000 142,400 8.9000 5.597 5.572 5.597 5.597 5.597 25,441 5.5973 0.23%
2017-06-15 0 8.880 8.830 8.910 8.830 8.900 38,000 337,320 8.8768 5.585 5.553 5.604 5.553 5.597 60,422 5.5828 0.00%
2017-06-14 0 8.880 8.860 8.940 8.880 8.880 12,000 106,560 8.8800 5.585 5.572 5.622 5.585 5.585 19,081 5.5848 -1.00%
2017-06-13 0 8.970 8.810 8.970 8.880 9.070 26,000 231,600 8.9077 5.641 5.541 5.641 5.585 5.704 41,341 5.6022 0.79%
2017-06-12 0 8.900 8.810 8.990 8.760 8.930 16,322 144,886 8.8767 5.597 5.541 5.654 5.509 5.616 25,953 5.5827 -0.34%
2017-06-09 0 8.930 8.850 9.090 8.920 9.010 14,280 127,606 8.9360 5.616 5.566 5.717 5.610 5.667 22,706 5.6200 -0.45%
2017-06-08 0 8.970 8.880 9.010 - - 0 0 - 5.641 5.585 5.667 - - 0 - 0.00%
2017-06-07 0 8.970 8.900 9.010 8.970 8.970 2,000 17,940 8.9700 5.641 5.597 5.667 5.641 5.641 3,180 5.6414 -0.44%
2017-06-06 0 9.010 8.870 9.010 8.790 9.010 12,000 106,720 8.8933 5.667 5.578 5.667 5.528 5.667 19,081 5.5931 -0.11%
2017-06-05 0 9.020 8.850 9.020 9.020 9.020 25,128 226,248 9.0038 5.673 5.566 5.673 5.673 5.673 39,955 5.6626 3.09%
2017-06-02 0 8.750 8.750 8.960 - - 0 0 - 5.503 5.503 5.635 - - 0 - 0.57%
2017-06-01 0 8.700 8.700 8.810 8.700 8.900 1,186,000 10,325,880 8.7065 5.472 5.472 5.541 5.472 5.597 1,885,791 5.4756 -1.02%
2017-05-31 0 8.790 8.710 8.790 8.790 9.090 210,012 1,891,227 9.0053 5.528 5.478 5.528 5.528 5.717 333,928 5.6636 -3.19%
2017-05-29 0 9.080 9.080 9.120 9.030 9.080 62,000 561,980 9.0642 5.711 5.711 5.736 5.679 5.711 98,583 5.7006 0.67%
2017-05-26 0 9.020 9.020 9.100 8.970 9.120 8,000 72,340 9.0425 5.673 5.673 5.723 5.641 5.736 12,720 5.6870 0.22%
2017-05-25 0 9.000 9.000 9.180 9.000 9.000 5,800 52,056 8.9752 5.660 5.660 5.773 5.660 5.660 9,222 5.6446 0.56%
2017-05-24 0 8.950 8.950 9.180 - - 0 0 - 5.629 5.629 5.773 - - 0 - 0.34%
2017-05-23 0 8.920 8.910 9.080 8.920 9.130 252,876 2,295,472 9.0775 5.610 5.604 5.711 5.610 5.742 402,084 5.7089 -1.98%
2017-05-22 0 9.100 8.990 9.120 - - 0 0 - 5.723 5.654 5.736 - - 0 - 0.00%
2017-05-19 0 9.100 8.840 9.100 9.100 9.100 2,000 18,200 9.1000 5.723 5.560 5.723 5.723 5.723 3,180 5.7231 1.11%
2017-05-18 0 9.000 8.800 9.100 - - 0 0 - 5.660 5.534 5.723 - - 0 - 0.00%
2017-05-17 0 9.000 8.960 9.100 8.950 9.000 15,876 142,040 8.9468 5.660 5.635 5.723 5.629 5.660 25,244 5.6268 -0.11%
2017-05-16 0 9.010 9.000 9.090 9.010 9.010 10,000 90,100 9.0100 5.667 5.660 5.717 5.667 5.667 15,900 5.6665 -1.31%
2017-05-15 0 9.130 9.040 9.130 9.040 9.140 100,000 905,140 9.0514 5.742 5.685 5.742 5.685 5.748 159,004 5.6926 1.00%
2017-05-12 0 9.040 8.910 9.130 9.000 9.040 8,000 72,240 9.0300 5.685 5.604 5.742 5.660 5.685 12,720 5.6791 1.01%
2017-05-11 0 8.950 8.930 9.000 8.950 8.950 14,000 125,300 8.9500 5.629 5.616 5.660 5.629 5.629 22,261 5.6288 0.45%
2017-05-10 0 8.910 8.910 8.990 - - 0 0 - 5.604 5.604 5.654 - - 0 - 0.00%
2017-05-09 0 8.910 8.910 8.990 8.900 8.910 33,644 299,616 8.9055 5.604 5.604 5.654 5.597 5.604 53,495 5.6008 0.79%
2017-05-08 0 8.840 8.690 8.900 - - 0 0 - 5.560 5.465 5.597 - - 0 - 0.00%
2017-05-05 0 8.840 8.690 8.880 - - 0 0 - 5.560 5.465 5.585 - - 0 - 0.00%
2017-05-04 0 8.840 8.720 8.890 8.690 8.850 81,796 723,123 8.8406 5.560 5.484 5.591 5.465 5.566 130,059 5.5600 -0.11%
2017-05-02 0 8.850 8.770 8.810 8.800 8.850 17,264 152,391 8.8271 5.566 5.516 5.541 5.534 5.566 27,450 5.5515 0.45%
2017-04-28 0 8.810 8.700 8.840 - - 0 0 - 5.541 5.472 5.560 - - 0 - 0.00%
2017-04-27 0 8.810 8.810 8.850 8.810 8.820 4,836 42,575 8.8038 5.541 5.541 5.566 5.541 5.547 7,689 5.5368 -0.45%
2017-04-26 0 8.850 8.830 8.900 8.850 8.850 10,000 88,500 8.8500 5.566 5.553 5.597 5.566 5.566 15,900 5.5659 0.11%
2017-04-25 0 8.840 8.710 8.850 8.830 8.840 14,000 123,720 8.8371 5.560 5.478 5.566 5.553 5.560 22,261 5.5578 0.11%
2017-04-24 0 8.830 8.700 8.840 8.820 8.830 24,000 211,800 8.8250 5.553 5.472 5.560 5.547 5.553 38,161 5.5502 0.00%
2017-04-21 0 8.830 8.660 8.830 - - 0 0 - 5.553 5.446 5.553 - - 0 - -0.11%
2017-04-20 0 8.840 8.660 8.840 - - 0 0 - 5.560 5.446 5.560 - - 0 - 0.00%
2017-04-19 0 8.840 8.660 8.840 - - 0 0 - 5.560 5.446 5.560 - - 0 - 0.00%
2017-04-18 0 8.840 8.590 8.840 - - 0 0 - 5.560 5.402 5.560 - - 0 - -0.11%
2017-04-13 0 8.850 8.660 8.900 8.850 8.850 24,000 212,400 8.8500 5.566 5.446 5.597 5.566 5.566 38,161 5.5659 0.68%
2017-04-12 0 8.790 8.710 8.830 8.790 8.790 18,000 158,220 8.7900 5.528 5.478 5.553 5.528 5.528 28,621 5.5282 0.00%
2017-04-11 0 8.790 8.580 8.810 - - 0 0 - 5.528 5.396 5.541 - - 0 - 0.00%
2017-04-10 0 8.790 8.580 8.840 - - 0 0 - 5.528 5.396 5.560 - - 0 - 0.00%
2017-04-07 0 8.790 8.660 8.800 8.740 8.790 10,000 87,600 8.7600 5.528 5.446 5.534 5.497 5.528 15,900 5.5093 0.46%
2017-04-06 0 8.750 8.660 8.800 - - 0 0 - 5.503 5.446 5.534 - - 0 - 0.00%
2017-04-05 0 8.750 8.610 8.840 - - 0 0 - 5.503 5.415 5.560 - - 0 - 0.00%
2017-04-03 0 8.750 8.730 8.790 - - 0 0 - 5.503 5.490 5.528 - - 0 - 0.00%
2017-03-31 0 8.750 8.680 8.790 8.750 8.750 22,632 197,872 8.7430 5.503 5.459 5.528 5.503 5.503 35,986 5.4986 0.00%
2017-03-30 0 8.750 8.580 8.880 8.750 8.750 4,000 35,000 8.7500 5.503 5.396 5.585 5.503 5.503 6,360 5.5030 0.34%
2017-03-29 0 8.720 8.580 8.840 - - 0 0 - 5.484 5.396 5.560 - - 0 - 0.00%
2017-03-28 0 8.720 8.690 8.800 - - 0 0 - 5.484 5.465 5.534 - - 0 - 0.00%
2017-03-27 0 8.720 8.660 8.880 8.700 8.800 14,160 123,344 8.7107 5.484 5.446 5.585 5.472 5.534 22,515 5.4783 0.11%
2017-03-24 0 8.710 8.700 8.850 8.700 8.710 60,000 522,060 8.7010 5.478 5.472 5.566 5.472 5.478 95,403 5.4722 -0.68%
2017-03-23 0 8.770 8.670 8.830 8.770 8.770 4,000 35,080 8.7700 5.516 5.453 5.553 5.516 5.516 6,360 5.5156 0.11%
2017-03-22 0 8.760 8.720 8.850 - - 0 0 - 5.509 5.484 5.566 - - 0 - 0.00%
2017-03-21 0 8.760 8.760 8.860 - - 0 0 - 5.509 5.509 5.572 - - 0 - 0.57%
2017-03-20 0 8.710 8.710 8.860 8.710 8.710 6,000 52,260 8.7100 5.478 5.478 5.572 5.478 5.478 9,540 5.4778 -1.58%
2017-03-17 0 8.850 8.790 8.850 8.850 8.850 10,000 88,500 8.8500 5.566 5.528 5.566 5.566 5.566 15,900 5.5659 -0.34%
2017-03-16 0 8.880 8.700 8.880 8.870 8.880 22,000 195,240 8.8745 5.585 5.472 5.585 5.578 5.585 34,981 5.5813 0.34%
2017-03-15 0 8.850 8.700 8.870 - - 0 0 - 5.566 5.472 5.578 - - 0 - 0.00%
2017-03-14 0 8.850 8.720 8.870 8.850 8.850 12,000 106,180 8.8483 5.566 5.484 5.578 5.566 5.566 19,081 5.5648 0.45%
2017-03-13 0 8.810 8.720 8.880 8.810 8.810 8,000 70,480 8.8100 5.541 5.484 5.585 5.541 5.541 12,720 5.5407 0.00%
2017-03-10 0 8.810 8.700 8.860 - - 0 0 - 5.541 5.472 5.572 - - 0 - 0.00%
2017-03-09 0 8.810 8.600 8.810 - - 0 0 - 5.541 5.409 5.541 - - 0 - 0.00%
2017-03-08 0 8.810 8.660 8.860 8.810 8.810 2,000 17,620 8.8100 5.541 5.446 5.572 5.541 5.541 3,180 5.5407 0.00%
2017-03-07 0 8.810 8.780 8.860 - - 0 0 - 5.541 5.522 5.572 - - 0 - 0.00%
2017-03-06 0 8.810 8.810 8.850 8.780 8.810 14,000 123,040 8.7886 5.541 5.541 5.566 5.522 5.541 22,261 5.5273 -0.45%
2017-03-03 0 8.850 8.820 8.860 8.850 8.850 22,000 194,700 8.8500 5.566 5.547 5.572 5.566 5.566 34,981 5.5659 0.00%
2017-03-02 0 8.850 8.810 8.890 8.800 8.850 42,000 370,400 8.8190 5.566 5.541 5.591 5.534 5.566 66,782 5.5464 0.80%
2017-03-01 0 8.780 8.700 8.800 8.770 8.780 22,000 193,100 8.7773 5.522 5.472 5.534 5.516 5.522 34,981 5.5201 0.11%
2017-02-28 0 8.770 8.760 8.790 8.740 8.770 98,000 858,140 8.7565 5.516 5.509 5.528 5.497 5.516 155,824 5.5071 0.34%
2017-02-27 0 8.740 8.660 8.750 8.740 8.750 30,000 262,440 8.7480 5.497 5.446 5.503 5.497 5.503 47,701 5.5017 0.34%
2017-02-24 0 8.710 8.710 8.740 8.710 8.720 12,000 104,560 8.7133 5.478 5.478 5.497 5.478 5.484 19,081 5.4799 -0.11%
2017-02-23 0 8.720 8.660 8.750 - - 0 0 - 5.484 5.446 5.503 - - 0 - 0.00%
2017-02-22 0 8.720 8.660 8.750 8.700 8.720 92,000 802,040 8.7178 5.484 5.446 5.503 5.472 5.484 146,284 5.4828 0.46%
2017-02-21 0 8.680 8.610 8.700 8.680 8.680 12,000 104,160 8.6800 5.459 5.415 5.472 5.459 5.459 19,081 5.4590 0.00%
2017-02-20 0 8.680 8.630 8.700 8.580 8.680 20,532 177,932 8.6661 5.459 5.428 5.472 5.396 5.459 32,647 5.4502 0.00%
2017-02-17 0 8.680 8.610 8.700 8.590 8.680 30,785 266,900 8.6698 5.459 5.415 5.472 5.402 5.459 48,949 5.4526 0.00%
2017-02-16 0 8.680 8.590 8.700 8.680 8.680 10,000 86,800 8.6800 5.459 5.402 5.472 5.459 5.459 15,900 5.4590 -0.23%
2017-02-15 0 8.700 8.600 8.700 8.700 8.700 8,000 69,600 8.7000 5.472 5.409 5.472 5.472 5.472 12,720 5.4716 0.00%
2017-02-14 0 8.700 8.600 8.700 8.600 8.700 40,000 345,820 8.6455 5.472 5.409 5.472 5.409 5.472 63,602 5.4373 0.81%
2017-02-13 0 8.630 8.590 8.630 8.640 8.640 10,000 86,400 8.6400 5.428 5.402 5.428 5.434 5.434 15,900 5.4338 -0.12%
2017-02-10 0 8.640 8.610 8.680 8.580 8.660 16,000 138,320 8.6450 5.434 5.415 5.459 5.396 5.446 25,441 5.4370 0.47%
2017-02-09 0 8.600 8.590 8.650 - - 0 0 - 5.409 5.402 5.440 - - 0 - 0.00%
2017-02-08 0 8.600 8.560 8.650 8.600 8.600 5,900 50,455 8.5517 5.409 5.384 5.440 5.409 5.409 9,381 5.3783 0.00%
2017-02-07 0 8.600 8.570 8.680 8.560 8.600 22,000 188,800 8.5818 5.409 5.390 5.459 5.384 5.409 34,981 5.3972 0.47%
2017-02-06 0 8.560 8.510 8.560 8.440 8.570 4,316 36,633 8.4877 5.384 5.352 5.384 5.308 5.390 6,863 5.3380 1.42%
2017-02-03 0 8.440 8.340 8.440 - - 0 0 - 5.308 5.245 5.308 - - 0 - 0.00%
2017-02-02 0 8.440 8.330 8.440 8.440 8.440 4,000 33,760 8.4400 5.308 5.239 5.308 5.308 5.308 6,360 5.3080 -0.12%
2017-02-01 0 8.450 8.450 8.550 8.440 8.450 8,000 67,560 8.4450 5.314 5.314 5.377 5.308 5.314 12,720 5.3112 0.48%
2017-01-27 0 8.410 8.250 8.420 8.410 8.410 6,000 50,460 8.4100 5.289 5.189 5.295 5.289 5.289 9,540 5.2892 0.00%
2017-01-26 0 8.410 8.410 8.440 - - 0 0 - 5.289 5.289 5.308 - - 0 - 0.12%
2017-01-25 0 8.400 8.240 8.440 - - 0 0 - 5.283 5.182 5.308 - - 0 - 0.00%
2017-01-24 0 8.400 8.390 8.440 8.390 8.400 8,000 67,140 8.3925 5.283 5.277 5.308 5.277 5.283 12,720 5.2782 0.12%
2017-01-23 0 8.390 8.310 8.390 - - 0 0 - 5.277 5.226 5.277 - - 0 - -0.12%
2017-01-20 0 8.400 8.250 8.400 8.400 8.400 14,000 117,600 8.4000 5.283 5.189 5.283 5.283 5.283 22,261 5.2829 0.24%
2017-01-19 0 8.380 8.250 8.400 - - 0 0 - 5.270 5.189 5.283 - - 0 - 0.00%
2017-01-18 0 8.380 8.250 8.440 - - 0 0 - 5.270 5.189 5.308 - - 0 - 0.00%
2017-01-17 0 8.380 8.310 8.380 - - 0 0 - 5.270 5.226 5.270 - - 0 - 0.00%
2017-01-16 0 8.380 8.250 8.390 8.380 8.380 12,000 100,560 8.3800 5.270 5.189 5.277 5.270 5.270 19,081 5.2703 0.00%
2017-01-13 0 8.380 8.380 8.440 - - 0 0 - 5.270 5.270 5.308 - - 0 - 0.36%
2017-01-12 0 8.350 8.350 8.430 8.300 8.360 60,000 500,540 8.3423 5.251 5.251 5.302 5.220 5.258 95,403 5.2466 1.09%
2017-01-11 0 8.260 8.260 8.380 8.260 8.260 20,000 165,200 8.2600 5.195 5.195 5.270 5.195 5.195 31,801 5.1948 -0.24%
2017-01-10 0 8.280 8.280 8.410 - - 0 0 - 5.207 5.207 5.289 - - 0 - 0.24%
2017-01-09 0 8.260 8.260 8.440 - - 0 0 - 5.195 5.195 5.308 - - 0 - 0.00%
2017-01-06 0 8.260 8.260 8.390 8.260 8.260 6,000 49,560 8.2600 5.195 5.195 5.277 5.195 5.195 9,540 5.1948 0.00%
2017-01-05 0 8.260 8.260 8.340 8.260 8.260 2,000 16,520 8.2600 5.195 5.195 5.245 5.195 5.195 3,180 5.1948 -0.96%
2017-01-04 0 8.340 8.250 8.450 8.340 8.340 6,000 50,040 8.3400 5.245 5.189 5.314 5.245 5.245 9,540 5.2451 0.00%
2017-01-03 0 8.340 8.250 8.440 8.340 8.340 8,000 66,720 8.3400 5.245 5.189 5.308 5.245 5.245 12,720 5.2451 0.48%
2016-12-30 0 8.300 8.220 8.330 - - 0 0 - 5.220 5.170 5.239 - - 0 - 0.00%
2016-12-29 0 8.300 8.220 8.330 8.300 8.300 6,000 49,800 8.3000 5.220 5.170 5.239 5.220 5.220 9,540 5.2200 0.00%
2016-12-28 0 8.300 8.200 8.340 - - 0 0 - 5.220 5.157 5.245 - - 0 - 0.00%
2016-12-23 0 8.300 8.210 8.330 8.300 8.300 2,000 16,600 8.3000 5.220 5.163 5.239 5.220 5.220 3,180 5.2200 0.97%
2016-12-22 0 8.220 8.220 8.430 8.220 8.220 10,000 82,200 8.2200 5.170 5.170 5.302 5.170 5.170 15,900 5.1697 0.00%
2016-12-21 0 8.220 8.200 8.420 8.220 8.220 2,000 16,440 8.2200 5.170 5.157 5.295 5.170 5.170 3,180 5.1697 -2.38%
2016-12-20 0 8.420 8.220 8.420 - - 0 0 - 5.295 5.170 5.295 - - 0 - -0.24%
2016-12-19 0 8.440 8.220 8.440 - - 0 0 - 5.308 5.170 5.308 - - 0 - 0.00%
2016-12-16 0 8.440 8.250 8.440 8.450 8.450 2,000 16,900 8.4500 5.308 5.189 5.308 5.314 5.314 3,180 5.3143 -0.12%
2016-12-15 0 8.450 8.270 8.450 8.300 8.450 12,000 100,120 8.3433 5.314 5.201 5.314 5.220 5.314 19,081 5.2472 1.68%
2016-12-14 0 8.310 8.310 8.440 8.310 8.310 2,000 16,620 8.3100 5.226 5.226 5.308 5.226 5.226 3,180 5.2263 -0.60%
2016-12-13 0 8.590 8.510 8.590 8.410 8.600 10,000 85,580 8.5580 5.258 5.209 5.258 5.148 5.264 16,338 5.2381 2.14%
2016-12-12 0 8.410 8.410 8.610 8.400 8.460 33,040 278,163 8.4190 5.148 5.148 5.270 5.141 5.178 53,980 5.1530 -2.32%
2016-12-09 0 8.610 8.560 8.610 8.610 8.610 6,000 51,660 8.6100 5.270 5.239 5.270 5.270 5.270 9,803 5.2700 0.70%
2016-12-08 0 8.550 8.550 8.620 8.550 8.600 18,000 154,300 8.5722 5.233 5.233 5.276 5.233 5.264 29,408 5.2468 -0.58%
2016-12-07 0 8.600 8.600 8.630 8.600 8.600 2,000 17,200 8.6000 5.264 5.264 5.282 5.264 5.264 3,268 5.2638 -0.12%
2016-12-06 0 8.610 8.580 8.610 8.600 8.610 34,000 292,500 8.6029 5.270 5.252 5.270 5.264 5.270 55,549 5.2656 0.00%
2016-12-05 0 8.610 8.500 8.610 8.610 8.640 10,000 86,300 8.6300 5.270 5.203 5.270 5.270 5.288 16,338 5.2822 0.00%
2016-12-02 0 8.610 8.480 8.610 8.530 8.610 14,000 120,220 8.5871 5.270 5.190 5.270 5.221 5.270 22,873 5.2560 -0.12%
2016-12-01 0 8.620 8.560 8.630 8.620 8.620 10,000 86,200 8.6200 5.276 5.239 5.282 5.276 5.276 16,338 5.2761 0.23%
2016-11-30 0 8.600 8.510 8.600 8.600 8.600 2,000 17,200 8.6000 5.264 5.209 5.264 5.264 5.264 3,268 5.2638 -0.46%
2016-11-29 0 8.640 8.560 8.640 8.640 8.640 20,000 172,800 8.6400 5.288 5.239 5.288 5.288 5.288 32,676 5.2883 0.47%
2016-11-28 0 8.600 8.560 8.650 8.600 8.600 6,000 51,600 8.6000 5.264 5.239 5.294 5.264 5.264 9,803 5.2638 0.00%
2016-11-25 0 8.600 8.600 8.650 8.600 8.600 10,000 86,000 8.6000 5.264 5.264 5.294 5.264 5.264 16,338 5.2638 0.82%
2016-11-24 0 8.530 8.530 8.590 8.530 8.590 16,000 136,800 8.5500 5.221 5.221 5.258 5.221 5.258 26,141 5.2332 -0.81%
2016-11-23 0 8.600 8.460 8.630 - - 0 0 - 5.264 5.178 5.282 - - 0 - 0.00%
2016-11-22 0 8.600 8.430 8.620 8.580 8.600 16,000 137,400 8.5875 5.264 5.160 5.276 5.252 5.264 26,141 5.2562 0.12%
2016-11-21 0 8.590 8.400 8.600 8.440 8.590 28,000 239,140 8.5407 5.258 5.141 5.264 5.166 5.258 45,746 5.2276 1.66%
2016-11-18 0 8.450 8.400 8.480 8.400 8.450 20,000 168,360 8.4180 5.172 5.141 5.190 5.141 5.172 32,676 5.1524 -0.35%
2016-11-17 0 8.480 8.330 8.480 8.480 8.480 4,000 33,920 8.4800 5.190 5.099 5.190 5.190 5.190 6,535 5.1904 0.00%
2016-11-16 0 8.480 8.330 8.480 - - 0 0 - 5.190 5.099 5.190 - - 0 - 0.00%
2016-11-15 0 8.480 8.310 8.480 8.480 8.480 4,000 33,920 8.4800 5.190 5.086 5.190 5.190 5.190 6,535 5.1904 0.00%
2016-11-14 0 8.480 8.330 8.480 - - 0 0 - 5.190 5.099 5.190 - - 0 - -0.47%
2016-11-11 0 8.520 8.320 8.540 8.520 8.530 12,000 102,280 8.5233 5.215 5.092 5.227 5.215 5.221 19,605 5.2169 0.00%
2016-11-10 0 8.520 8.410 8.550 8.390 8.520 20,000 168,860 8.4430 5.215 5.148 5.233 5.135 5.215 32,676 5.1677 0.24%
2016-11-09 0 8.500 8.420 8.540 8.410 8.500 6,000 50,660 8.4433 5.203 5.154 5.227 5.148 5.203 9,803 5.1679 -0.58%
2016-11-08 0 8.550 8.410 8.650 8.550 8.550 12,000 102,600 8.5500 5.233 5.148 5.294 5.233 5.233 19,605 5.2332 -0.12%
2016-11-07 0 8.560 8.560 8.660 8.560 8.700 14,000 120,920 8.6371 5.239 5.239 5.301 5.239 5.325 22,873 5.2866 -1.61%
2016-11-04 0 8.700 8.560 8.700 - - 0 0 - 5.325 5.239 5.325 - - 0 - 0.00%
2016-11-03 0 8.700 8.650 8.700 8.700 8.730 35,152 305,944 8.7035 5.325 5.294 5.325 5.325 5.343 57,431 5.3272 0.00%
2016-11-02 0 8.700 8.570 8.700 8.700 8.700 4,000 34,800 8.7000 5.325 5.245 5.325 5.325 5.325 6,535 5.3250 -0.34%
2016-11-01 0 8.730 8.600 8.740 8.730 8.730 10,000 87,300 8.7300 5.343 5.264 5.350 5.343 5.343 16,338 5.3434 0.81%
2016-10-31 0 8.660 8.600 8.690 - - 0 0 - 5.301 5.264 5.319 - - 0 - 0.00%
2016-10-28 0 8.660 8.580 8.660 - - 0 0 - 5.301 5.252 5.301 - - 0 - -0.12%
2016-10-27 0 8.670 8.580 8.670 8.670 8.670 10,000 86,700 8.6700 5.307 5.252 5.307 5.307 5.307 16,338 5.3067 0.00%
2016-10-26 0 8.670 8.580 8.700 - - 0 0 - 5.307 5.252 5.325 - - 0 - 0.00%
2016-10-25 0 8.670 8.570 8.740 8.650 8.670 6,000 51,940 8.6567 5.307 5.245 5.350 5.294 5.307 9,803 5.2985 1.29%
2016-10-24 0 8.560 8.530 8.580 8.560 8.560 8,000 68,480 8.5600 5.239 5.221 5.252 5.239 5.239 13,070 5.2394 -0.12%
2016-10-20 0 8.570 8.570 8.640 - - 0 0 - 5.245 5.245 5.288 - - 0 - 0.12%
2016-10-19 0 8.560 8.510 8.620 8.560 8.560 4,000 34,240 8.5600 5.239 5.209 5.276 5.239 5.239 6,535 5.2394 0.71%
2016-10-18 0 8.500 8.490 8.640 8.470 8.500 8,000 67,880 8.4850 5.203 5.197 5.288 5.184 5.203 13,070 5.1935 -0.12%
2016-10-17 0 8.510 8.510 8.600 8.500 8.500 6,000 51,000 8.5000 5.209 5.209 5.264 5.203 5.203 9,803 5.2026 -1.05%
2016-10-14 0 8.600 8.600 8.660 - - 34,000 292,400 8.6000 5.264 5.264 5.301 - - 55,549 5.2638 0.00%
2016-10-13 0 8.600 8.530 8.650 8.600 8.600 10,000 86,000 8.6000 5.264 5.221 5.294 5.264 5.264 16,338 5.2638 0.00%
2016-10-12 0 8.600 8.570 8.650 8.600 8.600 22,000 189,200 8.6000 5.264 5.245 5.294 5.264 5.264 35,943 5.2638 0.00%
2016-10-11 0 8.600 8.580 8.650 8.600 8.600 2,000 17,200 8.6000 5.264 5.252 5.294 5.264 5.264 3,268 5.2638 0.58%
2016-10-07 0 8.550 8.530 8.740 8.550 8.550 4,000 34,200 8.5500 5.233 5.221 5.350 5.233 5.233 6,535 5.2332 -2.17%
2016-10-06 0 8.740 8.690 8.740 8.700 8.760 69,208 604,145 8.7294 5.350 5.319 5.350 5.325 5.362 113,071 5.3430 0.46%
2016-10-05 0 8.700 8.540 8.710 8.700 8.710 6,000 52,220 8.7033 5.325 5.227 5.331 5.325 5.331 9,803 5.3271 -0.11%
2016-10-04 0 8.710 8.610 8.740 8.300 8.790 90,948 775,892 8.5312 5.331 5.270 5.350 5.080 5.380 148,590 5.2217 4.94%
2016-10-03 0 8.300 8.240 8.300 8.150 8.300 52,000 425,920 8.1908 5.080 5.043 5.080 4.988 5.080 84,957 5.0134 1.84%
2016-09-30 0 8.150 8.120 8.180 8.110 8.150 30,000 243,960 8.1320 4.988 4.970 5.007 4.964 4.988 49,014 4.9774 0.49%
2016-09-29 0 8.110 8.110 8.160 - - 0 0 - 4.964 4.964 4.995 - - 0 - 0.12%
2016-09-28 0 8.100 8.100 8.200 8.090 8.160 12,000 97,220 8.1017 4.958 4.958 5.019 4.952 4.995 19,605 4.9588 0.37%
2016-09-27 0 8.070 8.070 8.130 8.020 8.150 27,516 222,148 8.0734 4.939 4.939 4.976 4.909 4.988 44,955 4.9415 0.37%
2016-09-26 0 8.040 7.980 8.130 8.000 8.160 76,448 616,808 8.0683 4.921 4.884 4.976 4.897 4.995 124,900 4.9384 1.13%
2016-09-23 0 7.950 7.950 8.040 7.950 8.040 142,000 1,135,260 7.9948 4.866 4.866 4.921 4.866 4.921 231,998 4.8934 -0.87%
2016-09-22 0 8.020 7.990 8.040 8.000 8.030 104,000 834,060 8.0198 4.909 4.890 4.921 4.897 4.915 169,914 4.9087 0.25%
2016-09-21 0 8.000 8.000 8.030 7.950 8.010 108,000 861,260 7.9746 4.897 4.897 4.915 4.866 4.903 176,449 4.8811 0.00%
2016-09-20 0 8.000 7.980 8.050 8.000 8.050 178,000 1,426,180 8.0122 4.897 4.884 4.927 4.897 4.927 290,814 4.9041 -0.62%
2016-09-19 0 8.050 8.030 8.050 8.000 8.100 78,000 625,520 8.0195 4.927 4.915 4.927 4.897 4.958 127,435 4.9085 -0.62%
2016-09-15 0 8.100 8.000 8.190 8.000 8.100 94,000 753,660 8.0177 4.958 4.897 5.013 4.897 4.958 153,576 4.9074 1.25%
2016-09-14 0 8.000 8.000 8.180 - - 0 0 - 4.897 4.897 5.007 - - 0 - 0.00%
2016-09-13 0 8.000 8.000 8.200 8.000 8.190 216,000 1,739,220 8.0519 4.897 4.897 5.019 4.897 5.013 352,898 4.9284 -1.96%
2016-09-12 0 8.160 8.160 8.300 8.120 8.160 50,000 407,820 8.1564 4.995 4.995 5.080 4.970 4.995 81,689 4.9923 -0.12%
2016-09-09 0 8.400 8.340 8.400 8.350 8.450 72,000 604,640 8.3978 5.001 4.965 5.001 4.971 5.030 120,944 4.9993 1.20%
2016-09-08 0 8.300 8.280 8.420 8.270 8.310 138,000 1,145,660 8.3019 4.941 4.929 5.013 4.923 4.947 231,810 4.9422 0.00%
2016-09-07 0 8.300 8.270 8.390 8.300 8.450 44,000 366,120 8.3209 4.941 4.923 4.995 4.941 5.030 73,910 4.9536 -1.19%
2016-09-06 0 8.400 8.320 8.450 8.350 8.400 133,264 1,118,421 8.3925 5.001 4.953 5.030 4.971 5.001 223,854 4.9962 0.24%
2016-09-05 0 8.380 8.260 8.390 8.340 8.380 6,000 50,200 8.3667 4.989 4.917 4.995 4.965 4.989 10,079 4.9808 0.96%
2016-09-02 0 8.300 8.260 8.300 8.300 8.300 10,000 83,000 8.3000 4.941 4.917 4.941 4.941 4.941 16,798 4.9411 0.24%
2016-09-01 0 8.280 8.260 8.340 8.280 8.280 4,000 33,120 8.2800 4.929 4.917 4.965 4.929 4.929 6,719 4.9292 -0.72%
2016-08-31 0 8.340 8.280 8.340 8.350 8.360 4,000 33,420 8.3550 4.965 4.929 4.965 4.971 4.977 6,719 4.9739 -0.24%
2016-08-30 0 8.360 8.240 8.360 8.360 8.360 8,000 66,880 8.3600 4.977 4.905 4.977 4.977 4.977 13,438 4.9768 0.00%
2016-08-29 0 8.360 8.260 8.360 8.360 8.360 2,000 16,720 8.3600 4.977 4.917 4.977 4.977 4.977 3,360 4.9768 1.33%
2016-08-26 0 8.250 8.200 8.390 - - 0 0 - 4.911 4.882 4.995 - - 0 - 0.00%
2016-08-25 0 8.250 8.250 8.310 - - 0 0 - 4.911 4.911 4.947 - - 0 - 0.00%
2016-08-24 0 8.250 8.130 8.300 - - 0 0 - 4.911 4.840 4.941 - - 0 - 0.00%
2016-08-23 0 8.250 8.160 8.310 8.250 8.250 6,000 49,500 8.2500 4.911 4.858 4.947 4.911 4.911 10,079 4.9114 0.61%
2016-08-22 0 8.200 8.110 8.200 8.100 8.210 84,000 685,260 8.1579 4.882 4.828 4.882 4.822 4.888 141,102 4.8565 -0.12%
2016-08-19 0 8.210 8.210 8.340 - - 0 0 - 4.888 4.888 4.965 - - 0 - 0.00%
2016-08-18 0 8.210 8.210 8.290 8.180 8.220 36,000 294,860 8.1906 4.888 4.888 4.935 4.870 4.893 60,472 4.8760 0.61%
2016-08-17 0 8.160 8.150 8.280 8.160 8.220 30,000 246,040 8.2013 4.858 4.852 4.929 4.858 4.893 50,393 4.8824 -0.24%
2016-08-16 0 8.180 8.160 8.370 8.180 8.310 66,000 542,800 8.2242 4.870 4.858 4.983 4.870 4.947 110,866 4.8960 -2.04%
2016-08-15 0 8.350 8.270 8.390 - - 0 0 - 4.971 4.923 4.995 - - 0 - 0.00%
2016-08-12 0 8.350 8.250 8.350 8.180 8.350 10,304 85,622 8.3096 4.971 4.911 4.971 4.870 4.971 17,308 4.9468 0.36%
2016-08-11 0 8.320 8.180 8.370 - - 880 7,154 8.1295 4.953 4.870 4.983 - - 1,478 4.8396 0.00%
2016-08-10 0 8.320 8.180 8.350 8.320 8.320 4,000 33,280 8.3200 4.953 4.870 4.971 4.953 4.953 6,719 4.9530 0.00%
2016-08-09 0 8.320 8.250 8.350 8.300 8.380 55,264 459,628 8.3170 4.953 4.911 4.971 4.941 4.989 92,831 4.9512 0.36%
2016-08-08 0 8.290 8.200 8.430 8.150 8.290 20,000 165,520 8.2760 4.935 4.882 5.019 4.852 4.935 33,596 4.9268 0.00%
2016-08-05 0 8.290 8.200 8.400 8.290 8.340 42,532 353,359 8.3081 4.935 4.882 5.001 4.935 4.965 71,444 4.9459 -0.60%
2016-08-04 0 8.340 8.330 8.420 8.340 8.430 70,000 585,240 8.3606 4.965 4.959 5.013 4.965 5.019 117,585 4.9772 -1.18%
2016-08-03 0 8.440 8.410 8.470 8.430 8.440 4,000 33,740 8.4350 5.024 5.007 5.042 5.019 5.024 6,719 5.0215 0.00%
2016-08-01 0 8.440 8.340 8.440 - - 0 0 - 5.024 4.965 5.024 - - 0 - 0.00%
2016-07-29 0 8.440 8.330 8.440 - - 0 0 - 5.024 4.959 5.024 - - 0 - 0.00%
2016-07-28 0 8.440 8.280 8.440 - - 0 0 - 5.024 4.929 5.024 - - 0 - 0.00%
2016-07-27 0 8.440 8.260 8.440 8.420 8.440 8,000 67,480 8.4350 5.024 4.917 5.024 5.013 5.024 13,438 5.0215 1.08%
2016-07-26 0 8.350 8.260 8.390 8.350 8.350 10,000 83,500 8.3500 4.971 4.917 4.995 4.971 4.971 16,798 4.9709 1.21%
2016-07-25 0 8.250 8.250 8.390 - - 0 0 - 4.911 4.911 4.995 - - 0 - 0.49%
2016-07-22 0 8.210 8.210 8.350 8.210 8.390 14,176 117,303 8.2748 4.888 4.888 4.971 4.888 4.995 23,813 4.9261 -2.61%
2016-07-21 0 8.430 8.280 8.430 8.420 8.480 8,000 67,480 8.4350 5.019 4.929 5.019 5.013 5.048 13,438 5.0215 0.12%
2016-07-20 0 8.420 8.380 8.450 8.380 8.420 8,000 67,200 8.4000 5.013 4.989 5.030 4.989 5.013 13,438 5.0006 1.45%
2016-07-19 0 8.300 8.300 8.340 - - 0 0 - 4.941 4.941 4.965 - - 0 - 0.00%
2016-07-18 0 8.300 8.220 8.340 8.300 8.300 18,000 149,400 8.3000 4.941 4.893 4.965 4.941 4.941 30,236 4.9411 0.12%
2016-07-15 0 8.290 8.170 8.290 - - 0 0 - 4.935 4.864 4.935 - - 0 - 0.00%
2016-07-14 0 8.290 8.150 8.300 - - 0 0 - 4.935 4.852 4.941 - - 0 - 0.00%
2016-07-13 0 8.290 8.110 8.300 8.290 8.290 2,000 16,580 8.2900 4.935 4.828 4.941 4.935 4.935 3,360 4.9352 1.10%
2016-07-12 0 8.200 8.200 8.300 8.200 8.220 14,000 115,000 8.2143 4.882 4.882 4.941 4.882 4.893 23,517 4.8901 -0.24%
2016-07-11 0 8.220 8.160 8.220 - - 0 0 - 4.893 4.858 4.893 - - 0 - 0.00%
2016-07-08 0 8.220 8.150 8.220 8.120 8.230 16,000 131,320 8.2075 4.893 4.852 4.893 4.834 4.899 26,877 4.8861 0.86%
2016-07-07 0 8.150 8.110 8.230 8.150 8.150 30,000 244,500 8.1500 4.852 4.828 4.899 4.852 4.852 50,393 4.8518 -0.37%
2016-07-06 0 8.180 8.100 8.180 8.100 8.220 40,000 325,020 8.1255 4.870 4.822 4.870 4.822 4.893 67,191 4.8372 -1.09%
2016-07-05 0 8.270 8.260 8.300 8.230 8.300 32,000 264,780 8.2744 4.923 4.917 4.941 4.899 4.941 53,753 4.9259 -0.72%
2016-07-04 0 8.330 8.230 8.330 8.150 8.340 40,532 335,289 8.2722 4.959 4.899 4.959 4.852 4.965 68,085 4.9246 2.84%
2016-06-30 0 8.100 8.100 8.150 7.960 8.100 16,000 128,920 8.0575 4.822 4.822 4.852 4.739 4.822 26,877 4.7968 1.76%
2016-06-29 0 7.960 7.920 7.970 7.900 7.980 14,000 111,280 7.9486 4.739 4.715 4.745 4.703 4.751 23,517 4.7319 2.05%
2016-06-28 0 7.800 7.800 7.820 7.520 7.800 166,992 1,270,109 7.6058 4.643 4.643 4.655 4.477 4.643 280,510 4.5279 3.72%
2016-06-27 0 7.520 7.510 7.790 7.520 8.300 304,000 2,340,360 7.6986 4.477 4.471 4.638 4.477 4.941 510,654 4.5831 -10.26%
2016-06-24 0 8.380 8.360 8.600 - - 0 0 - 4.989 4.977 5.120 - - 0 - 0.00%
2016-06-23 0 8.380 8.360 8.550 - - 0 0 - 4.989 4.977 5.090 - - 0 - 0.00%
2016-06-22 0 8.380 8.360 8.600 - - 0 0 - 4.989 4.977 5.120 - - 0 - 0.00%
2016-06-21 0 8.380 8.360 8.500 - - 0 0 - 4.989 4.977 5.060 - - 0 - 0.00%
2016-06-20 0 8.380 8.360 8.500 - - 0 0 - 4.989 4.977 5.060 - - 0 - 0.00%
2016-06-17 0 8.380 8.360 8.600 - - 0 0 - 4.989 4.977 5.120 - - 0 - 0.00%
2016-06-16 0 8.380 8.360 8.550 8.380 8.380 14,000 117,320 8.3800 4.989 4.977 5.090 4.989 4.989 23,517 4.9887 -1.41%
2016-06-15 0 8.500 8.400 8.550 - - 0 0 - 5.060 5.001 5.090 - - 0 - 0.00%
2016-06-14 0 8.500 8.360 8.550 - - 0 0 - 5.060 4.977 5.090 - - 0 - 0.00%
2016-06-13 0 8.500 8.380 8.500 - - 0 0 - 5.060 4.989 5.060 - - 0 - 0.00%
2016-06-10 0 8.500 8.400 8.600 - - 0 0 - 5.060 5.001 5.120 - - 0 - 0.00%
2016-06-08 0 8.500 8.400 8.600 - - 0 0 - 5.060 5.001 5.120 - - 0 - 0.00%
2016-06-07 0 8.500 8.400 8.500 8.500 8.500 8,316 70,629 8.4931 5.060 5.001 5.060 5.060 5.060 13,969 5.0561 0.59%
2016-06-06 0 8.450 8.380 8.500 - - 0 0 - 5.030 4.989 5.060 - - 0 - 0.00%
2016-06-03 0 8.450 8.360 8.500 8.400 8.450 6,000 50,500 8.4167 5.030 4.977 5.060 5.001 5.030 10,079 5.0106 0.84%
2016-06-02 0 8.380 8.380 8.430 8.350 8.350 3,484 28,972 8.3157 4.989 4.989 5.019 4.971 4.971 5,852 4.9505 -1.41%
2016-06-01 0 8.500 8.300 8.550 - - 0 0 - 5.060 4.941 5.090 - - 0 - 0.00%
2016-05-31 0 8.500 8.350 8.650 - - 0 0 - 5.060 4.971 5.149 - - 0 - 0.00%
2016-05-30 0 8.500 8.300 8.600 - - 0 0 - 5.060 4.941 5.120 - - 0 - 0.00%
2016-05-27 0 8.500 8.350 8.600 8.500 8.500 6,000 51,000 8.5000 5.060 4.971 5.120 5.060 5.060 10,079 5.0602 0.00%
2016-05-26 0 8.500 8.300 8.550 8.500 8.500 10,000 85,000 8.5000 5.060 4.941 5.090 5.060 5.060 16,798 5.0602 0.00%
2016-05-25 0 8.500 8.450 8.500 - - 0 0 - 5.060 5.030 5.060 - - 0 - 0.00%
2016-05-24 0 8.500 8.450 8.500 - - 0 0 - 5.060 5.030 5.060 - - 0 - 0.00%
2016-05-23 0 8.500 8.450 8.600 8.460 8.500 10,000 84,760 8.4760 5.060 5.030 5.120 5.036 5.060 16,798 5.0459 1.07%
2016-05-20 0 8.410 8.320 8.600 - - 0 0 - 5.007 4.953 5.120 - - 0 - 0.00%
2016-05-19 0 8.410 8.340 8.600 - - 0 0 - 5.007 4.965 5.120 - - 0 - 0.00%
2016-05-18 0 8.410 8.340 8.650 8.410 8.410 5,484 46,016 8.3910 5.007 4.965 5.149 5.007 5.007 9,212 4.9953 -1.06%
2016-05-17 0 8.500 8.310 8.600 - - 0 0 - 5.060 4.947 5.120 - - 0 - 0.00%
2016-05-16 0 8.500 8.300 8.600 - - 0 0 - 5.060 4.941 5.120 - - 0 - 0.00%
2016-05-13 0 8.500 8.400 8.600 8.500 8.500 4,000 34,000 8.5000 5.060 5.001 5.120 5.060 5.060 6,719 5.0602 -1.16%
2016-05-12 0 8.600 8.500 8.600 - - 0 0 - 5.120 5.060 5.120 - - 0 - 0.00%
2016-05-11 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-05-10 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-05-09 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-05-06 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-05-05 0 8.600 8.500 8.600 - - 0 0 - 5.120 5.060 5.120 - - 0 - 0.00%
2016-05-04 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-05-03 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-29 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-28 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-27 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-26 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-25 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-22 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-21 0 8.600 8.500 8.650 - - 0 0 - 5.120 5.060 5.149 - - 0 - 0.00%
2016-04-20 0 8.600 8.350 8.690 - - 0 0 - 5.120 4.971 5.173 - - 0 - 0.00%
2016-04-19 0 8.600 8.350 8.650 - - 0 0 - 5.120 4.971 5.149 - - 0 - 0.00%
2016-04-18 0 8.600 8.350 8.650 - - 0 0 - 5.120 4.971 5.149 - - 0 - 0.00%
2016-04-15 0 8.600 8.300 8.650 - - 0 0 - 5.120 4.941 5.149 - - 0 - 0.00%
2016-04-14 0 8.600 8.300 8.650 - - 0 0 - 5.120 4.941 5.149 - - 0 - 0.00%
2016-04-13 0 8.600 8.300 8.680 - - 0 0 - 5.120 4.941 5.167 - - 0 - 0.00%
2016-04-12 0 8.600 8.300 8.650 - - 0 0 - 5.120 4.941 5.149 - - 0 - 0.00%
2016-04-11 0 8.600 8.300 8.700 - - 0 0 - 5.120 4.941 5.179 - - 0 - 0.00%
2016-04-08 0 8.600 8.300 8.600 - - 0 0 - 5.120 4.941 5.120 - - 0 - 0.00%
2016-04-07 0 8.600 8.300 8.690 - - 0 0 - 5.120 4.941 5.173 - - 0 - 0.00%
2016-04-06 0 8.600 8.300 8.700 - - 0 0 - 5.120 4.941 5.179 - - 0 - 0.00%
2016-04-05 0 8.600 8.300 8.650 - - 0 0 - 5.120 4.941 5.149 - - 0 - 0.00%
2016-04-01 0 8.600 8.300 8.700 - - 0 0 - 5.120 4.941 5.179 - - 0 - 0.00%
2016-03-31 0 8.600 8.300 8.600 8.600 8.600 60,000 516,000 8.6000 5.120 4.941 5.120 5.120 5.120 100,787 5.1197 0.00%
2016-03-30 0 8.600 8.600 8.750 8.600 8.600 8,000 68,640 8.5800 5.120 5.120 5.209 5.120 5.120 13,438 5.1078 0.00%
2016-03-29 0 8.600 8.300 8.600 - - 0 0 - 5.120 4.941 5.120 - - 0 - 0.00%
2016-03-24 0 8.600 8.300 8.700 - - 0 0 - 5.120 4.941 5.179 - - 0 - 0.00%
2016-03-23 0 8.600 8.300 8.700 - - 0 0 - 5.120 4.941 5.179 - - 0 - 0.00%
2016-03-22 0 8.600 8.300 8.700 - - 0 0 - 5.120 4.941 5.179 - - 0 - 0.00%
2016-03-21 0 8.600 8.300 8.750 - - 0 0 - 5.120 4.941 5.209 - - 0 - 0.00%
2016-03-18 0 8.600 8.300 8.680 - - 0 0 - 5.120 4.941 5.167 - - 0 - 0.00%
2016-03-17 0 8.600 8.500 8.680 - - 0 0 - 5.120 5.060 5.167 - - 0 - 0.00%
2016-03-16 0 8.600 8.300 8.650 - - 1,760 14,467 8.2199 5.120 4.941 5.149 - - 2,956 4.8934 0.00%
2016-03-15 0 8.600 8.300 8.800 8.600 8.600 10,000 86,000 8.6000 5.120 4.941 5.239 5.120 5.120 16,798 5.1197 0.00%
2016-03-14 0 8.600 8.200 8.600 - - 0 0 - 5.120 4.882 5.120 - - 0 - 0.00%
2016-03-11 0 8.600 8.200 8.600 - - 0 0 - 5.120 4.882 5.120 - - 0 - 0.00%
2016-03-10 0 8.600 8.200 8.600 - - 0 0 - 5.120 4.882 5.120 - - 0 - 0.00%
2016-03-09 0 8.600 8.200 8.600 - - 0 0 - 5.120 4.882 5.120 - - 0 - 0.00%
2016-03-08 0 8.600 8.200 8.600 - - 0 0 - 5.120 4.882 5.120 - - 0 - 0.00%
2016-03-07 0 8.600 8.200 8.600 - - 0 0 - 5.120 4.882 5.120 - - 0 - 0.00%
2016-03-04 0 8.600 8.220 8.600 8.600 8.600 4,000 34,400 8.6000 5.120 4.893 5.120 5.120 5.120 6,719 5.1197 3.61%
2016-03-03 0 8.300 8.100 8.600 - - 0 0 - 4.941 4.822 5.120 - - 0 - 0.00%
2016-03-02 0 8.300 8.100 8.600 - - 0 0 - 4.941 4.822 5.120 - - 0 - 0.00%
2016-03-01 0 8.300 8.100 8.600 - - 0 0 - 4.941 4.822 5.120 - - 0 - 0.00%
2016-02-29 0 8.300 8.100 8.580 - - 0 0 - 4.941 4.822 5.108 - - 0 - 0.00%
2016-02-26 0 8.300 8.100 - - - 0 0 - 4.941 4.822 - - - 0 - 0.00%
2016-02-25 0 8.300 8.100 8.300 8.300 8.300 50,000 415,000 8.3000 4.941 4.822 4.941 4.941 4.941 83,989 4.9411 1.22%
2016-02-24 0 8.200 8.120 8.700 - - 0 0 - 4.882 4.834 5.179 - - 0 - 0.00%
2016-02-23 0 8.200 8.150 8.680 - - 0 0 - 4.882 4.852 5.167 - - 0 - 0.00%
2016-02-22 0 8.200 8.100 8.700 - - 0 0 - 4.882 4.822 5.179 - - 0 - 0.00%
2016-02-19 0 8.200 8.100 8.700 - - 0 0 - 4.882 4.822 5.179 - - 0 - 0.00%
2016-02-18 0 8.200 8.100 8.700 - - 0 0 - 4.882 4.822 5.179 - - 0 - 0.00%
2016-02-17 0 8.200 8.100 8.600 - - 0 0 - 4.882 4.822 5.120 - - 0 - 0.00%
2016-02-16 0 8.200 8.100 8.300 8.200 8.200 20,000 164,000 8.2000 4.882 4.822 4.941 4.882 4.882 33,596 4.8816 -1.20%
2016-02-15 0 8.300 8.100 8.700 - - 0 0 - 4.941 4.822 5.179 - - 0 - 0.00%
2016-02-12 0 8.300 8.100 8.700 - - 0 0 - 4.941 4.822 5.179 - - 0 - 0.00%
2016-02-11 0 8.300 8.100 8.700 - - 0 0 - 4.941 4.822 5.179 - - 0 - 0.00%
2016-02-05 0 8.300 8.110 8.700 - - 0 0 - 4.941 4.828 5.179 - - 0 - 0.00%
2016-02-04 0 8.300 8.100 8.700 - - 0 0 - 4.941 4.822 5.179 - - 0 - 0.00%
2016-02-03 0 8.300 8.100 8.700 - - 0 0 - 4.941 4.822 5.179 - - 0 - 0.00%
2016-02-02 0 8.300 8.100 8.700 - - 0 0 - 4.941 4.822 5.179 - - 0 - 0.00%
2016-02-01 0 8.300 8.100 8.680 - - 0 0 - 4.941 4.822 5.167 - - 0 - 0.00%
2016-01-29 0 8.300 8.100 8.300 8.300 8.300 26,000 215,800 8.3000 4.941 4.822 4.941 4.941 4.941 43,674 4.9411 0.00%
2016-01-28 0 8.300 8.300 8.700 - - 0 0 - 4.941 4.941 5.179 - - 0 - 0.00%
2016-01-27 0 8.300 8.300 8.700 - - 0 0 - 4.941 4.941 5.179 - - 0 - 0.00%
2016-01-26 0 8.300 8.300 8.680 - - 0 0 - 4.941 4.941 5.167 - - 0 - 0.00%
2016-01-25 0 8.300 8.300 8.740 8.300 8.300 8,000 66,400 8.3000 4.941 4.941 5.203 4.941 4.941 13,438 4.9411 0.00%
2016-01-22 0 8.300 8.300 8.380 8.300 8.300 8,000 66,400 8.3000 4.941 4.941 4.989 4.941 4.941 13,438 4.9411 0.00%
2016-01-21 0 8.300 8.100 8.780 - - 0 0 - 4.941 4.822 5.227 - - 0 - 0.00%
2016-01-20 0 8.300 8.100 8.800 - - 0 0 - 4.941 4.822 5.239 - - 0 - 0.00%
2016-01-19 0 8.300 8.100 8.800 - - 0 0 - 4.941 4.822 5.239 - - 0 - 0.00%
2016-01-18 0 8.300 8.100 8.780 8.300 8.300 9,372 77,705 8.2912 4.941 4.822 5.227 4.941 4.941 15,743 4.9359 -1.31%
2016-01-15 0 8.410 8.300 8.750 - - 0 0 - 5.007 4.941 5.209 - - 0 - 0.00%
2016-01-14 0 8.410 8.300 8.890 - - 0 0 - 5.007 4.941 5.292 - - 0 - 0.00%
2016-01-13 0 8.410 8.400 8.800 - - 0 0 - 5.007 5.001 5.239 - - 0 - 0.00%
2016-01-12 0 8.410 8.400 8.750 - - 0 0 - 5.007 5.001 5.209 - - 0 - 0.00%
2016-01-11 0 8.410 8.410 8.800 8.400 8.400 2,000 16,800 8.4000 5.007 5.007 5.239 5.001 5.001 3,360 5.0006 -2.21%
2016-01-08 0 8.600 8.400 8.700 - - 0 0 - 5.120 5.001 5.179 - - 0 - 0.00%
2016-01-07 0 8.600 8.400 8.750 - - 0 0 - 5.120 5.001 5.209 - - 0 - 0.00%
2016-01-06 0 8.600 8.420 8.800 - - 0 0 - 5.120 5.013 5.239 - - 0 - 0.00%
2016-01-05 0 8.600 8.410 8.800 - - 0 0 - 5.120 5.007 5.239 - - 0 - 0.00%
2016-01-04 0 8.600 8.400 8.800 - - 0 0 - 5.120 5.001 5.239 - - 0 - 0.00%
2015-12-31 0 8.600 8.400 8.840 8.600 8.600 16,000 137,600 8.6000 5.120 5.001 5.263 5.120 5.120 26,877 5.1197 0.00%
2015-12-30 0 8.600 8.420 8.600 - - 0 0 - 5.120 5.013 5.120 - - 0 - 0.00%
2015-12-29 0 8.600 8.460 8.600 - - 0 0 - 5.120 5.036 5.120 - - 0 - 0.00%
2015-12-28 0 8.600 8.400 8.850 - - 0 0 - 5.120 5.001 5.269 - - 0 - 0.00%
2015-12-24 0 8.600 8.500 8.890 - - 0 0 - 5.120 5.060 5.292 - - 0 - 0.00%
2015-12-23 0 8.600 8.500 8.820 8.600 8.600 2,000 17,200 8.6000 5.120 5.060 5.251 5.120 5.120 3,360 5.1197 1.18%
2015-12-22 0 8.500 8.500 8.590 - - 0 0 - 5.060 5.060 5.114 - - 0 - 1.19%
2015-12-21 0 8.400 8.400 8.600 - - 0 0 - 5.001 5.001 5.120 - - 0 - 0.36%
2015-12-18 0 8.370 8.370 8.880 - - 0 0 - 4.983 4.983 5.286 - - 0 - 0.12%
2015-12-17 0 8.360 8.360 8.880 8.310 8.310 2,532 20,998 8.2930 4.977 4.977 5.286 4.947 4.947 4,253 4.9370 -4.46%
2015-12-16 0 8.750 8.300 8.800 - - 0 0 - 5.209 4.941 5.239 - - 0 - 0.00%
2015-12-15 0 8.750 8.300 8.880 - - 0 0 - 5.209 4.941 5.286 - - 0 - 0.00%
2015-12-14 0 8.980 8.500 8.980 - - 0 0 - 5.209 4.931 5.209 - - 0 - -0.22%
2015-12-11 0 9.000 8.700 9.000 - - 0 0 - 5.221 5.047 5.221 - - 0 - 0.00%
2015-12-10 0 9.000 8.800 9.000 8.900 9.000 8,734 77,321 8.8529 5.221 5.105 5.221 5.163 5.221 15,057 5.1353 1.69%
2015-12-09 0 8.850 8.510 9.000 - - 0 0 - 5.134 4.936 5.221 - - 0 - 0.00%
2015-12-08 0 8.850 8.510 9.000 - - 0 0 - 5.134 4.936 5.221 - - 0 - 0.00%
2015-12-07 0 8.850 8.600 9.000 - - 0 0 - 5.134 4.989 5.221 - - 0 - 0.00%
2015-12-04 0 8.850 8.510 9.000 - - 0 0 - 5.134 4.936 5.221 - - 0 - 0.00%
2015-12-03 0 8.850 8.510 9.000 - - 0 0 - 5.134 4.936 5.221 - - 0 - 0.00%
2015-12-02 0 8.850 8.510 9.000 - - 0 0 - 5.134 4.936 5.221 - - 0 - 0.00%
2015-12-01 0 8.850 8.600 9.000 - - 0 0 - 5.134 4.989 5.221 - - 0 - 0.00%
2015-11-30 0 8.850 8.510 8.990 8.850 8.850 6,000 53,100 8.8500 5.134 4.936 5.215 5.134 5.134 10,344 5.1336 0.57%
2015-11-27 0 8.800 8.700 9.000 8.800 8.800 11,484 100,940 8.7896 5.105 5.047 5.221 5.105 5.105 19,798 5.0986 0.00%
2015-11-26 0 8.800 8.510 9.000 - - 0 0 - 5.105 4.936 5.221 - - 0 - 0.00%
2015-11-25 0 8.800 8.600 8.800 - - 0 0 - 5.105 4.989 5.105 - - 0 - -1.12%
2015-11-24 0 8.900 8.510 9.000 - - 0 0 - 5.163 4.936 5.221 - - 0 - 0.00%
2015-11-23 0 8.900 8.500 9.100 8.900 8.900 6,000 53,400 8.9000 5.163 4.931 5.279 5.163 5.163 10,344 5.1626 4.71%
2015-11-20 0 8.500 8.500 8.900 - - 0 0 - 4.931 4.931 5.163 - - 0 - 0.12%
2015-11-19 0 8.490 8.490 8.900 - - 272 2,290 8.4191 4.925 4.925 5.163 - - 469 4.8837 0.12%
2015-11-18 0 8.480 8.480 8.900 - - 0 0 - 4.919 4.919 5.163 - - 0 - 0.00%
2015-11-17 0 8.480 8.460 8.900 - - 0 0 - 4.919 4.907 5.163 - - 0 - 0.00%
2015-11-16 0 8.480 8.470 8.900 - - 0 0 - 4.919 4.913 5.163 - - 0 - 0.00%
2015-11-13 0 8.480 8.460 8.900 - - 0 0 - 4.919 4.907 5.163 - - 0 - 0.00%
2015-11-12 0 8.480 8.450 8.900 - - 0 0 - 4.919 4.902 5.163 - - 0 - 0.00%
2015-11-11 0 8.480 8.450 8.900 - - 0 0 - 4.919 4.902 5.163 - - 0 - 0.00%
2015-11-10 0 8.480 8.460 8.900 - - 0 0 - 4.919 4.907 5.163 - - 0 - 0.00%
2015-11-09 0 8.480 8.460 8.900 - - 0 0 - 4.919 4.907 5.163 - - 0 - 0.00%
2015-11-06 0 8.480 8.480 8.900 8.480 8.480 2,000 16,960 8.4800 4.919 4.919 5.163 4.919 4.919 3,448 4.9190 -0.59%
2015-11-05 0 8.530 8.530 8.700 8.500 8.530 8,000 68,060 8.5075 4.948 4.948 5.047 4.931 4.948 13,791 4.9349 0.71%
2015-11-04 0 8.470 8.470 8.680 8.460 8.460 12,672 107,151 8.4557 4.913 4.913 5.035 4.907 4.907 21,846 4.9049 -1.51%
2015-11-03 0 8.600 8.500 8.900 - - 0 0 - 4.989 4.931 5.163 - - 0 - 0.00%
2015-11-02 0 8.600 8.470 8.900 - - 0 0 - 4.989 4.913 5.163 - - 0 - 0.00%
2015-10-30 0 8.600 8.500 8.800 - - 0 0 - 4.989 4.931 5.105 - - 0 - 0.00%
2015-10-29 0 8.600 8.600 8.800 - - 0 0 - 4.989 4.989 5.105 - - 0 - 0.00%
2015-10-28 0 8.600 8.600 8.800 - - 0 0 - 4.989 4.989 5.105 - - 0 - 0.00%
2015-10-27 0 8.600 8.500 8.800 - - 0 0 - 4.989 4.931 5.105 - - 0 - 0.00%
2015-10-26 0 8.600 8.410 8.800 - - 0 0 - 4.989 4.878 5.105 - - 0 - 0.00%
2015-10-23 0 8.600 8.420 8.800 - - 0 0 - 4.989 4.884 5.105 - - 0 - 0.00%
2015-10-22 0 8.600 8.550 8.800 - - 0 0 - 4.989 4.960 5.105 - - 0 - 0.00%
2015-10-20 0 8.600 8.420 8.800 - - 0 0 - 4.989 4.884 5.105 - - 0 - 0.00%
2015-10-19 0 8.600 8.410 8.800 - - 0 0 - 4.989 4.878 5.105 - - 0 - 0.00%
2015-10-16 0 8.600 8.450 8.800 - - 0 0 - 4.989 4.902 5.105 - - 0 - 0.00%
2015-10-15 0 8.600 8.400 8.800 - - 0 0 - 4.989 4.873 5.105 - - 0 - 0.00%
2015-10-14 0 8.600 8.500 8.800 - - 0 0 - 4.989 4.931 5.105 - - 0 - 0.00%
2015-10-13 0 8.600 8.460 8.800 - - 0 0 - 4.989 4.907 5.105 - - 0 - 0.00%
2015-10-12 0 8.600 8.460 8.800 - - 0 0 - 4.989 4.907 5.105 - - 0 - 0.00%
2015-10-09 0 8.600 8.600 8.800 - - 0 0 - 4.989 4.989 5.105 - - 0 - 1.42%
2015-10-08 0 8.480 8.470 9.250 - - 0 0 - 4.919 4.913 5.366 - - 0 - 0.00%
2015-10-07 0 8.480 8.430 8.800 - - 0 0 - 4.919 4.890 5.105 - - 0 - 0.00%
2015-10-06 0 8.480 8.370 9.350 - - 0 0 - 4.919 4.855 5.424 - - 0 - 0.00%
2015-10-05 0 8.480 8.370 9.350 - - 0 0 - 4.919 4.855 5.424 - - 0 - 0.00%
2015-10-02 0 8.480 8.380 9.300 - - 0 0 - 4.919 4.861 5.395 - - 0 - 0.00%
2015-09-30 0 8.480 8.370 9.300 - - 0 0 - 4.919 4.855 5.395 - - 0 - 0.00%
2015-09-29 0 8.480 8.360 9.250 - - 0 0 - 4.919 4.849 5.366 - - 0 - 0.00%
2015-09-25 0 8.480 8.480 8.800 - - 0 0 - 4.919 4.919 5.105 - - 0 - 0.12%
2015-09-24 0 8.470 8.370 9.250 - - 0 0 - 4.913 4.855 5.366 - - 0 - 0.00%
2015-09-23 0 8.470 8.370 9.200 - - 0 0 - 4.913 4.855 5.337 - - 0 - 0.00%
2015-09-22 0 8.470 8.390 8.800 - - 0 0 - 4.913 4.867 5.105 - - 0 - 0.00%
2015-09-21 0 8.470 8.400 9.300 - - 0 0 - 4.913 4.873 5.395 - - 0 - 0.00%
2015-09-18 0 8.470 8.450 9.300 - - 0 0 - 4.913 4.902 5.395 - - 0 - 0.00%
2015-09-17 0 8.470 8.460 8.800 - - 1,264 10,592 8.3797 4.913 4.907 5.105 - - 2,179 4.8608 0.00%
2015-09-16 0 8.470 8.450 9.000 - - 0 0 - 4.913 4.902 5.221 - - 0 - 0.00%
2015-09-15 0 8.470 8.420 9.130 - - 0 0 - 4.913 4.884 5.296 - - 0 - 0.00%
2015-09-14 0 8.470 8.360 9.100 - - 0 0 - 4.913 4.849 5.279 - - 0 - 0.00%
2015-09-11 0 8.470 8.360 9.100 - - 0 0 - 4.913 4.849 5.279 - - 0 - 0.00%
2015-09-10 0 8.470 8.360 9.300 - - 0 0 - 4.913 4.849 5.395 - - 0 - 0.00%
2015-09-09 0 8.700 8.700 8.800 - - 0 0 - 4.913 4.913 4.970 - - 0 - 3.82%
2015-09-08 0 8.380 8.380 9.300 - - 0 0 - 4.732 4.732 5.252 - - 0 - 0.00%
2015-09-07 0 8.380 8.360 9.100 - - 0 0 - 4.732 4.721 5.139 - - 0 - 0.00%
2015-09-04 0 8.380 8.360 9.150 - - 0 0 - 4.732 4.721 5.167 - - 0 - 0.00%
2015-09-02 0 8.380 8.360 9.200 - - 0 0 - 4.732 4.721 5.196 - - 0 - 0.00%
2015-09-01 0 8.380 8.370 9.200 8.380 8.380 4,000 33,520 8.3800 4.732 4.727 5.196 4.732 4.732 7,083 4.7325 0.24%
2015-08-31 0 8.360 8.360 8.700 - - 0 0 - 4.721 4.721 4.913 - - 0 - 0.00%
2015-08-28 0 8.360 8.360 8.700 - - 0 0 - 4.721 4.721 4.913 - - 0 - 0.00%
2015-08-27 0 8.360 8.360 8.700 - - 0 0 - 4.721 4.721 4.913 - - 0 - 0.00%
2015-08-26 0 8.360 8.360 8.700 8.360 8.360 2,000 16,720 8.3600 4.721 4.721 4.913 4.721 4.721 3,541 4.7212 1.95%
2015-08-25 0 8.200 8.000 8.400 - - 0 0 - 4.631 4.518 4.744 - - 0 - 0.00%
2015-08-24 0 8.200 8.100 8.800 8.200 8.700 34,000 284,900 8.3794 4.631 4.574 4.970 4.631 4.913 60,205 4.7321 -6.82%
2015-08-21 0 8.800 8.800 9.000 8.800 8.800 50,000 440,000 8.8000 4.970 4.970 5.083 4.970 4.970 88,537 4.9696 -0.56%
2015-08-20 0 8.850 8.850 9.100 8.850 8.900 104,000 920,700 8.8529 4.998 4.998 5.139 4.998 5.026 184,158 4.9995 -1.67%
2015-08-19 0 9.000 8.900 9.150 - - 0 0 - 5.083 5.026 5.167 - - 0 - 0.00%
2015-08-18 0 9.000 9.000 9.130 9.000 9.060 150,000 1,356,740 9.0449 5.083 5.083 5.156 5.083 5.116 265,612 5.1080 -2.07%
2015-08-17 0 9.190 9.010 9.190 - - 0 0 - 5.190 5.088 5.190 - - 0 - -0.11%
2015-08-14 0 9.200 9.010 9.300 - - 0 0 - 5.196 5.088 5.252 - - 0 - 0.00%
2015-08-13 0 9.200 9.020 9.200 - - 0 0 - 5.196 5.094 5.196 - - 0 - 0.00%
2015-08-12 0 9.200 9.010 9.200 - - 0 0 - 5.196 5.088 5.196 - - 0 - -1.08%
2015-08-11 0 9.300 9.020 9.300 - - 0 0 - 5.252 5.094 5.252 - - 0 - 0.00%
2015-08-10 0 9.300 9.010 9.300 - - 0 0 - 5.252 5.088 5.252 - - 0 - 0.00%
2015-08-07 0 9.300 9.010 9.300 - - 0 0 - 5.252 5.088 5.252 - - 0 - 0.00%
2015-08-06 0 9.300 9.010 9.300 - - 0 0 - 5.252 5.088 5.252 - - 0 - 0.00%
2015-08-05 0 9.300 8.900 9.350 - - 0 0 - 5.252 5.026 5.280 - - 0 - 0.00%
2015-08-04 0 9.300 8.900 9.300 - - 0 0 - 5.252 5.026 5.252 - - 0 - 0.00%
2015-08-03 0 9.300 8.950 9.350 - - 0 0 - 5.252 5.054 5.280 - - 0 - 0.00%
2015-07-31 0 9.300 9.060 9.300 - - 0 0 - 5.252 5.116 5.252 - - 0 - 0.00%
2015-07-30 0 9.300 9.050 9.300 - - 0 0 - 5.252 5.111 5.252 - - 0 - 0.00%
2015-07-29 0 9.300 9.060 9.300 - - 0 0 - 5.252 5.116 5.252 - - 0 - 0.00%
2015-07-28 0 9.300 9.050 9.300 - - 0 0 - 5.252 5.111 5.252 - - 0 - 0.00%
2015-07-27 0 9.300 9.050 9.300 - - 0 0 - 5.252 5.111 5.252 - - 0 - 0.00%
2015-07-24 0 9.300 9.100 9.300 - - 0 0 - 5.252 5.139 5.252 - - 0 - 0.00%
2015-07-23 0 9.300 9.100 9.350 - - 0 0 - 5.252 5.139 5.280 - - 0 - 0.00%
2015-07-22 0 9.300 9.100 9.350 - - 0 0 - 5.252 5.139 5.280 - - 0 - 0.00%
2015-07-21 0 9.300 9.100 9.350 9.300 9.300 4,000 37,200 9.3000 5.252 5.139 5.280 5.252 5.252 7,083 5.2520 1.09%
2015-07-20 0 9.200 9.100 9.300 - - 0 0 - 5.196 5.139 5.252 - - 0 - 0.00%
2015-07-17 0 9.200 9.100 9.300 - - 0 0 - 5.196 5.139 5.252 - - 0 - 0.00%
2015-07-16 0 9.200 9.100 9.300 - - 0 0 - 5.196 5.139 5.252 - - 0 - 0.00%
2015-07-15 0 9.200 9.100 9.300 - - 0 0 - 5.196 5.139 5.252 - - 0 - 0.00%
2015-07-14 0 9.200 9.050 9.300 9.200 9.200 10,000 92,000 9.2000 5.196 5.111 5.252 5.196 5.196 17,707 5.1955 1.88%
2015-07-13 0 9.030 9.030 9.300 - - 128 1,139 8.8984 5.100 5.100 5.252 - - 227 5.0252 0.33%
2015-07-10 0 9.000 9.000 9.250 - - 0 0 - 5.083 5.083 5.224 - - 0 - 0.00%
2015-07-09 0 9.000 8.800 9.230 - - 0 0 - 5.083 4.970 5.212 - - 0 - 0.00%
2015-07-08 0 9.000 8.800 9.250 9.000 9.000 10,000 90,000 9.0000 5.083 4.970 5.224 5.083 5.083 17,707 5.0826 -2.17%
2015-07-07 0 9.200 9.000 9.200 9.200 9.200 2,000 18,400 9.2000 5.196 5.083 5.196 5.196 5.196 3,541 5.1955 2.22%
2015-07-06 0 9.000 8.800 9.220 9.000 9.160 108,000 987,340 9.1420 5.083 4.970 5.207 5.083 5.173 191,241 5.1628 -3.23%
2015-07-03 0 9.300 9.170 9.400 - - 0 0 - 5.252 5.179 5.308 - - 0 - 0.00%
2015-07-02 0 9.300 9.170 9.400 - - 0 0 - 5.252 5.179 5.308 - - 0 - 0.00%
2015-06-30 0 9.300 9.300 9.450 9.300 9.300 4,000 37,200 9.3000 5.252 5.252 5.337 5.252 5.252 7,083 5.2520 -1.06%
2015-06-29 0 9.400 9.160 9.400 - - 0 0 - 5.308 5.173 5.308 - - 0 - -0.63%
2015-06-26 0 9.460 9.160 9.650 - - 0 0 - 5.342 5.173 5.450 - - 0 - 0.00%
2015-06-25 0 9.460 9.210 9.490 - - 0 0 - 5.342 5.201 5.359 - - 0 - 0.00%
2015-06-24 0 9.460 9.210 9.490 - - 0 0 - 5.342 5.201 5.359 - - 0 - 0.00%
2015-06-23 0 9.460 9.200 9.490 9.160 9.460 6,764 63,092 9.3276 5.342 5.196 5.359 5.173 5.342 11,977 5.2676 3.28%
2015-06-22 0 9.160 9.160 9.500 - - 0 0 - 5.173 5.173 5.365 - - 0 - 0.00%
2015-06-19 0 9.160 9.160 9.500 - - 0 0 - 5.173 5.173 5.365 - - 0 - 0.00%
2015-06-18 0 9.160 9.160 9.450 - - 0 0 - 5.173 5.173 5.337 - - 0 - 0.00%
2015-06-17 0 9.160 9.160 9.500 - - 0 0 - 5.173 5.173 5.365 - - 0 - 0.00%
2015-06-16 0 9.160 9.160 9.450 9.150 9.150 4,432 40,415 9.1189 5.173 5.173 5.337 5.167 5.167 7,848 5.1497 -0.54%
2015-06-15 0 9.210 9.150 9.600 - - 0 0 - 5.201 5.167 5.421 - - 0 - 0.00%
2015-06-12 0 9.210 9.150 9.500 - - 0 0 - 5.201 5.167 5.365 - - 0 - 0.00%
2015-06-11 0 9.210 9.210 9.400 9.200 9.200 18,000 165,600 9.2000 5.201 5.201 5.308 5.196 5.196 31,873 5.1955 0.11%
2015-06-10 0 9.200 9.180 9.300 9.200 9.300 14,000 129,400 9.2429 5.196 5.184 5.252 5.196 5.252 24,790 5.2197 -3.97%
2015-06-09 0 9.580 9.200 9.580 - - 0 0 - 5.410 5.196 5.410 - - 0 - 0.00%
2015-06-08 0 9.580 9.210 9.580 - - 0 0 - 5.410 5.201 5.410 - - 0 - 0.00%
2015-06-05 0 9.580 9.350 9.580 - - 0 0 - 5.410 5.280 5.410 - - 0 - 0.00%
2015-06-04 0 9.580 9.300 9.580 - - 0 0 - 5.410 5.252 5.410 - - 0 - 0.00%
2015-06-03 0 9.580 9.350 9.580 - - 0 0 - 5.410 5.280 5.410 - - 0 - 0.00%
2015-06-02 0 9.580 9.350 9.580 9.500 9.580 6,000 57,160 9.5267 5.410 5.280 5.410 5.365 5.410 10,624 5.3800 2.46%
2015-06-01 0 9.350 9.350 9.650 9.350 9.350 7,748 72,041 9.2980 5.280 5.280 5.450 5.280 5.280 13,720 5.2509 -3.61%
2015-05-29 0 9.700 9.500 9.700 - - 0 0 - 5.478 5.365 5.478 - - 0 - 0.00%
2015-05-28 0 9.700 9.500 9.700 - - 0 0 - 5.478 5.365 5.478 - - 0 - 0.00%
2015-05-27 0 9.700 9.500 9.700 - - 0 0 - 5.478 5.365 5.478 - - 0 - 0.00%
2015-05-26 0 9.700 9.500 9.700 - - 0 0 - 5.478 5.365 5.478 - - 0 - 0.00%
2015-05-22 0 9.700 9.500 9.700 9.700 9.700 32,000 310,400 9.7000 5.478 5.365 5.478 5.478 5.478 56,664 5.4779 -1.02%
2015-05-21 0 9.800 9.600 9.900 - - 0 0 - 5.534 5.421 5.591 - - 0 - 0.00%
2015-05-20 0 9.800 9.600 9.800 9.800 9.800 2,000 19,600 9.8000 5.534 5.421 5.534 5.534 5.534 3,541 5.5344 1.03%
2015-05-19 0 9.700 9.600 9.700 9.700 9.700 6,000 58,200 9.7000 5.478 5.421 5.478 5.478 5.478 10,624 5.4779 1.25%
2015-05-18 0 9.580 9.580 9.700 9.580 9.700 18,532 178,014 9.6058 5.410 5.410 5.478 5.410 5.478 32,816 5.4247 0.84%
2015-05-15 0 9.500 9.500 9.600 9.500 9.500 6,000 57,000 9.5000 5.365 5.365 5.421 5.365 5.365 10,624 5.3650 -0.52%
2015-05-14 0 9.550 9.400 9.600 - - 160 1,492 9.3250 5.393 5.308 5.421 - - 283 5.2661 0.00%
2015-05-13 0 9.550 9.450 9.550 - - 0 0 - 5.393 5.337 5.393 - - 0 - -0.52%
2015-05-12 0 9.600 9.450 9.650 9.600 9.600 2,000 19,200 9.6000 5.421 5.337 5.450 5.421 5.421 3,541 5.4214 1.05%
2015-05-11 0 9.500 9.300 9.500 9.450 9.500 14,304 135,602 9.4800 5.365 5.252 5.365 5.337 5.365 25,329 5.3537 1.60%
2015-05-08 0 9.350 9.200 9.450 - - 0 0 - 5.280 5.196 5.337 - - 0 - 0.00%
2015-05-07 0 9.350 9.200 9.450 - - 0 0 - 5.280 5.196 5.337 - - 0 - 0.00%
2015-05-06 0 9.350 9.210 9.400 - - 0 0 - 5.280 5.201 5.308 - - 0 - 0.00%
2015-05-05 0 9.350 9.200 9.400 - - 0 0 - 5.280 5.196 5.308 - - 0 - 0.00%
2015-05-04 0 9.350 9.280 9.400 9.280 9.350 20,220 188,399 9.3175 5.280 5.241 5.308 5.241 5.280 35,805 5.2619 1.08%
2015-04-30 0 9.250 9.150 9.250 9.250 9.250 3,920 36,068 9.2010 5.224 5.167 5.224 5.224 5.224 6,941 5.1961 1.09%
2015-04-29 0 9.150 8.950 9.200 - - 0 0 - 5.167 5.054 5.196 - - 0 - 0.00%
2015-04-28 0 9.150 9.000 9.190 - - 0 0 - 5.167 5.083 5.190 - - 0 - 0.00%
2015-04-27 0 9.150 9.000 9.200 - - 0 0 - 5.167 5.083 5.196 - - 0 - 0.00%
2015-04-24 0 9.150 9.000 9.320 8.950 9.150 14,000 127,100 9.0786 5.167 5.083 5.263 5.054 5.167 24,790 5.1270 2.58%
2015-04-23 0 8.920 8.910 9.090 - - 0 0 - 5.037 5.032 5.133 - - 0 - 0.00%
2015-04-22 0 8.920 8.920 9.090 - - 0 0 - 5.037 5.037 5.133 - - 0 - 0.00%
2015-04-21 0 8.920 8.920 9.090 8.920 8.950 8,000 71,540 8.9425 5.037 5.037 5.133 5.037 5.054 14,166 5.0501 -0.89%
2015-04-20 0 9.000 8.940 9.050 8.910 9.050 9,484 84,843 8.9459 5.083 5.049 5.111 5.032 5.111 16,794 5.0520 -0.55%
2015-04-17 0 9.050 8.900 9.050 - - 0 0 - 5.111 5.026 5.111 - - 0 - 0.00%
2015-04-16 0 9.050 8.920 9.230 9.050 9.050 2,000 18,100 9.0500 5.111 5.037 5.212 5.111 5.111 3,541 5.1108 0.56%
2015-04-15 0 9.000 8.950 9.000 9.000 9.000 8,000 72,000 9.0000 5.083 5.054 5.083 5.083 5.083 14,166 5.0826 0.56%
2015-04-14 0 8.950 8.900 8.990 - - 0 0 - 5.054 5.026 5.077 - - 0 - 0.00%
2015-04-13 0 8.950 8.820 9.040 8.900 9.000 20,000 178,800 8.9400 5.054 4.981 5.105 5.026 5.083 35,415 5.0487 2.17%
2015-04-10 0 8.760 8.760 8.850 - - 0 0 - 4.947 4.947 4.998 - - 0 - 0.00%
2015-04-09 0 8.760 8.760 8.850 - - 0 0 - 4.947 4.947 4.998 - - 0 - 0.00%
2015-04-08 0 8.760 8.710 8.850 - - 0 0 - 4.947 4.919 4.998 - - 0 - 0.00%
2015-04-02 0 8.760 8.760 8.850 - - 0 0 - 4.947 4.947 4.998 - - 0 - 0.11%
2015-04-01 0 8.750 8.750 8.850 - - 0 0 - 4.941 4.941 4.998 - - 0 - 0.46%
2015-03-31 0 8.710 8.710 8.850 8.700 8.700 2,532 22,001 8.6892 4.919 4.919 4.998 4.913 4.913 4,484 4.9071 -1.02%
2015-03-30 0 8.800 8.700 8.850 - - 0 0 - 4.970 4.913 4.998 - - 0 - 0.00%
2015-03-27 0 8.800 8.750 8.850 - - 0 0 - 4.970 4.941 4.998 - - 0 - 0.00%
2015-03-26 0 8.800 8.750 8.850 - - 0 0 - 4.970 4.941 4.998 - - 0 - 0.00%
2015-03-25 0 8.800 8.800 8.850 - - 0 0 - 4.970 4.970 4.998 - - 0 - 0.00%
2015-03-24 0 8.800 8.700 8.850 8.800 8.800 12,000 105,600 8.8000 4.970 4.913 4.998 4.970 4.970 21,249 4.9696 0.00%
2015-03-23 0 8.800 8.800 8.850 - - 0 0 - 4.970 4.970 4.998 - - 0 - 0.69%
2015-03-20 0 8.740 8.740 8.850 8.700 8.720 7,600 66,130 8.7013 4.936 4.936 4.998 4.913 4.924 13,458 4.9139 -1.24%
2015-03-19 0 8.850 8.710 8.850 - - 0 0 - 4.998 4.919 4.998 - - 0 - 0.00%
2015-03-18 0 8.850 8.780 8.850 - - 0 0 - 4.998 4.958 4.998 - - 0 - 0.00%
2015-03-17 0 8.850 8.760 8.850 - - 0 0 - 4.998 4.947 4.998 - - 0 - 0.00%
2015-03-16 0 8.850 8.750 8.850 - - 0 0 - 4.998 4.941 4.998 - - 0 - 0.00%
2015-03-13 0 8.850 8.760 8.850 - - 0 0 - 4.998 4.947 4.998 - - 0 - 0.00%
2015-03-12 0 8.850 8.750 8.900 - - 0 0 - 4.998 4.941 5.026 - - 0 - 0.00%
2015-03-11 0 8.850 8.750 9.000 - - 0 0 - 4.998 4.941 5.083 - - 0 - 0.00%
2015-03-10 0 8.850 8.750 9.000 - - 0 0 - 4.998 4.941 5.083 - - 0 - 0.00%
2015-03-09 0 8.850 8.750 9.000 - - 0 0 - 4.998 4.941 5.083 - - 0 - 0.00%
2015-03-06 0 8.850 8.750 9.000 - - 0 0 - 4.998 4.941 5.083 - - 0 - 0.00%
2015-03-05 0 8.850 8.800 8.850 8.850 8.850 4,000 35,400 8.8500 4.998 4.970 4.998 4.998 4.998 7,083 4.9979 -1.56%
2015-03-04 0 8.990 8.900 8.990 - - 0 0 - 5.077 5.026 5.077 - - 0 - -0.11%
2015-03-03 0 9.000 8.940 9.080 8.900 9.090 6,532 58,682 8.9838 5.083 5.049 5.128 5.026 5.133 11,567 5.0734 0.90%
2015-03-02 0 8.920 8.900 9.080 8.920 8.930 54,000 481,820 8.9226 5.037 5.026 5.128 5.037 5.043 95,620 5.0389 -0.56%
2015-02-27 0 8.970 8.970 9.100 - - 10,000 89,700 8.9700 5.066 5.066 5.139 - - 17,707 5.0657 0.00%
2015-02-26 0 8.970 8.910 8.970 8.970 8.970 4,000 35,880 8.9700 5.066 5.032 5.066 5.066 5.066 7,083 5.0657 0.00%
2015-02-25 0 8.970 8.950 9.010 8.970 8.970 18,912 169,917 8.9846 5.066 5.054 5.088 5.066 5.066 33,488 5.0739 -0.44%
2015-02-24 0 9.010 9.000 9.010 9.010 9.010 2,000 18,020 9.0100 5.088 5.083 5.088 5.088 5.088 3,541 5.0882 -0.99%
2015-02-23 0 9.100 9.010 9.200 - - 0 0 - 5.139 5.088 5.196 - - 0 - 0.00%
2015-02-18 0 9.100 9.050 9.200 - - 0 0 - 5.139 5.111 5.196 - - 0 - 0.00%
2015-02-17 0 9.100 9.100 9.190 - - 0 0 - 5.139 5.139 5.190 - - 0 - 1.00%
2015-02-16 0 9.010 9.010 9.190 9.010 9.010 5,800 52,132 8.9883 5.088 5.088 5.190 5.088 5.088 10,270 5.0760 -0.55%
2015-02-13 0 9.060 9.000 9.200 - - 0 0 - 5.116 5.083 5.196 - - 0 - 0.00%
2015-02-12 0 9.060 9.000 9.200 - - 0 0 - 5.116 5.083 5.196 - - 0 - 0.00%
2015-02-11 0 9.060 9.000 9.150 - - 0 0 - 5.116 5.083 5.167 - - 0 - 0.00%
2015-02-10 0 9.060 9.000 9.200 9.060 9.060 3,504 31,656 9.0342 5.116 5.083 5.196 5.116 5.116 6,205 5.1019 -0.44%
2015-02-09 0 9.100 9.000 9.280 - - 0 0 - 5.139 5.083 5.241 - - 0 - 0.00%
2015-02-06 0 9.100 9.100 9.300 9.060 9.100 47,765 433,545 9.0766 5.139 5.139 5.252 5.116 5.139 84,580 5.1259 0.00%
2015-02-05 0 9.100 9.000 9.450 - - 0 0 - 5.139 5.083 5.337 - - 0 - 0.00%
2015-02-04 0 9.100 9.050 9.450 9.100 9.100 4,000 36,400 9.1000 5.139 5.111 5.337 5.139 5.139 7,083 5.1391 0.00%
2015-02-03 0 9.100 9.000 9.350 9.100 9.100 2,000 18,200 9.1000 5.139 5.083 5.280 5.139 5.139 3,541 5.1391 0.00%
2015-02-02 0 9.100 9.000 9.120 - - 0 0 - 5.139 5.083 5.150 - - 0 - 0.00%
2015-01-30 0 9.100 8.960 9.300 9.100 9.100 2,000 18,200 9.1000 5.139 5.060 5.252 5.139 5.139 3,541 5.1391 0.00%
2015-01-29 0 9.100 9.050 9.150 9.100 9.100 6,000 54,600 9.1000 5.139 5.111 5.167 5.139 5.139 10,624 5.1391 0.55%
2015-01-28 0 9.050 9.050 9.100 9.000 9.000 10,000 90,000 9.0000 5.111 5.111 5.139 5.083 5.083 17,707 5.0826 0.44%
2015-01-27 0 9.010 8.910 9.100 - - 0 0 - 5.088 5.032 5.139 - - 0 - 0.00%
2015-01-26 0 9.010 8.900 9.100 - - 0 0 - 5.088 5.026 5.139 - - 0 - 0.00%
2015-01-23 0 9.010 9.010 9.100 8.950 9.050 64,000 578,300 9.0359 5.088 5.088 5.139 5.054 5.111 113,328 5.1029 0.11%
2015-01-22 0 9.000 8.850 9.050 - - 0 0 - 5.083 4.998 5.111 - - 0 - 0.00%
2015-01-21 0 9.000 8.900 9.050 - - 0 0 - 5.083 5.026 5.111 - - 0 - 0.00%
2015-01-20 0 9.000 8.700 9.050 - - 0 0 - 5.083 4.913 5.111 - - 0 - 0.00%
2015-01-19 0 9.000 8.700 9.050 - - 0 0 - 5.083 4.913 5.111 - - 0 - 0.00%
2015-01-16 0 9.000 8.700 9.050 - - 0 0 - 5.083 4.913 5.111 - - 0 - 0.00%
2015-01-15 0 9.000 8.850 9.050 - - 0 0 - 5.083 4.998 5.111 - - 0 - 0.00%
2015-01-14 0 9.000 8.850 9.050 - - 0 0 - 5.083 4.998 5.111 - - 0 - 0.00%
2015-01-13 0 9.000 8.700 9.100 - - 0 0 - 5.083 4.913 5.139 - - 0 - 0.00%
2015-01-12 0 9.000 8.700 9.000 - - 0 0 - 5.083 4.913 5.083 - - 0 - 0.00%
2015-01-09 0 9.000 8.800 9.100 - - 0 0 - 5.083 4.970 5.139 - - 0 - 0.00%
2015-01-08 0 9.000 8.800 9.000 - - 0 0 - 5.083 4.970 5.083 - - 0 - 0.00%
2015-01-07 0 9.000 8.800 9.000 - - 0 0 - 5.083 4.970 5.083 - - 0 - 0.00%
2015-01-06 0 9.000 8.710 9.100 - - 0 0 - 5.083 4.919 5.139 - - 0 - 0.00%
2015-01-05 0 9.000 8.800 9.100 - - 0 0 - 5.083 4.970 5.139 - - 0 - 0.00%
2015-01-02 0 9.000 8.780 9.150 8.800 9.000 6,000 53,600 8.9333 5.083 4.958 5.167 4.970 5.083 10,624 5.0449 2.16%
2014-12-31 0 8.810 8.810 8.900 - - 0 0 - 4.975 4.975 5.026 - - 0 - 0.00%
2014-12-30 0 8.810 8.800 9.100 - - 0 0 - 4.975 4.970 5.139 - - 0 - 0.00%
2014-12-29 0 8.810 8.810 9.100 - - 0 0 - 4.975 4.975 5.139 - - 0 - 0.11%
2014-12-24 0 8.800 8.800 9.100 - - 0 0 - 4.970 4.970 5.139 - - 0 - 0.23%
2014-12-23 0 8.780 8.780 9.100 - - 0 0 - 4.958 4.958 5.139 - - 0 - 0.34%
2014-12-22 0 8.750 8.750 9.090 8.700 9.100 12,000 108,400 9.0333 4.941 4.941 5.133 4.913 5.139 21,249 5.1014 -4.37%
2014-12-19 0 9.150 8.700 9.150 - - 0 0 - 5.167 4.913 5.167 - - 0 - 0.00%
2014-12-18 0 9.150 8.710 9.200 - - 384 3,321 8.6484 5.167 4.919 5.196 - - 680 4.8841 0.00%
2014-12-17 0 9.150 8.700 9.200 - - 0 0 - 5.167 4.913 5.196 - - 0 - 0.00%
2014-12-16 0 9.150 8.700 9.200 - - 0 0 - 5.167 4.913 5.196 - - 0 - 0.00%
2014-12-15 0 9.150 8.700 9.150 9.150 9.150 60,320 551,816 9.1481 5.167 4.913 5.167 5.167 5.167 106,812 5.1663 -0.22%
2014-12-12 0 9.400 9.100 9.400 9.500 9.500 10,000 95,000 9.5000 5.179 5.013 5.179 5.234 5.234 18,152 5.2337 2.73%
2014-12-11 0 9.150 9.000 - - - 0 0 - 5.041 4.958 - - - 0 - 0.00%
2014-12-10 0 9.150 9.100 - - - 0 0 - 5.041 5.013 - - - 0 - 0.00%
2014-12-09 0 9.150 8.900 9.150 - - 0 0 - 5.041 4.903 5.041 - - 0 - 0.00%
2014-12-08 0 9.150 9.100 - 9.150 9.150 6,336 57,940 9.1446 5.041 5.013 - 5.041 5.041 11,501 5.0379 0.55%
2014-12-05 0 9.100 8.900 - - - 0 0 - 5.013 4.903 - - - 0 - 0.00%
2014-12-04 0 9.100 8.900 9.150 9.100 9.100 8,000 72,800 9.1000 5.013 4.903 5.041 5.013 5.013 14,521 5.0133 -0.55%
2014-12-03 0 9.150 9.020 9.220 - - 0 0 - 5.041 4.969 5.079 - - 0 - 0.00%
2014-12-02 0 9.150 9.020 9.150 - - 0 0 - 5.041 4.969 5.041 - - 0 - 0.00%
2014-12-01 0 9.150 8.910 9.180 - - 0 0 - 5.041 4.909 5.057 - - 0 - 0.00%
2014-11-28 0 9.150 9.150 - 8.920 9.100 12,000 107,900 8.9917 5.041 5.041 - 4.914 5.013 21,782 4.9536 3.98%
2014-11-27 0 8.800 8.800 9.200 - - 0 0 - 4.848 4.848 5.068 - - 0 - 0.00%
2014-11-26 0 8.800 8.800 9.420 - - 0 0 - 4.848 4.848 5.190 - - 0 - 0.46%
2014-11-25 0 8.760 8.760 9.140 - - 0 0 - 4.826 4.826 5.035 - - 0 - 0.46%
2014-11-24 0 8.720 8.720 8.990 8.410 8.410 4,532 38,082 8.4029 4.804 4.804 4.953 4.633 4.633 8,226 4.6293 -2.02%
2014-11-21 0 8.900 8.500 9.130 - - 0 0 - 4.903 4.683 5.030 - - 0 - 0.00%
2014-11-20 0 8.900 8.800 9.050 - - 0 0 - 4.903 4.848 4.986 - - 0 - 0.00%
2014-11-19 0 8.900 8.800 9.000 8.900 8.900 4,608 40,938 8.8841 4.903 4.848 4.958 4.903 4.903 8,364 4.8944 -0.78%
2014-11-18 0 8.970 8.900 9.090 - - 0 0 - 4.942 4.903 5.008 - - 0 - 0.00%
2014-11-17 0 8.970 8.900 9.090 - - 0 0 - 4.942 4.903 5.008 - - 0 - 0.00%
2014-11-14 0 8.970 8.900 9.000 - - 0 0 - 4.942 4.903 4.958 - - 0 - 0.00%
2014-11-13 0 8.970 8.800 9.040 - - 0 0 - 4.942 4.848 4.980 - - 0 - 0.00%
2014-11-12 0 8.970 8.800 9.050 - - 0 0 - 4.942 4.848 4.986 - - 0 - 0.00%
2014-11-11 0 8.970 8.950 9.040 - - 0 0 - 4.942 4.931 4.980 - - 0 - 0.00%
2014-11-10 0 8.970 8.960 9.050 - - 600 5,310 8.8500 4.942 4.936 4.986 - - 1,089 4.8756 0.00%
2014-11-07 0 8.970 8.950 9.000 8.970 8.970 10,000 89,700 8.9700 4.942 4.931 4.958 4.942 4.942 18,152 4.9417 -0.22%
2014-11-06 0 8.990 8.850 8.990 8.990 8.990 14,000 125,860 8.9900 4.953 4.876 4.953 4.953 4.953 25,412 4.9527 0.00%
2014-11-05 0 8.990 8.900 9.000 8.950 8.990 4,000 35,880 8.9700 4.953 4.903 4.958 4.931 4.953 7,261 4.9417 2.04%
2014-11-04 0 8.810 8.810 8.950 - - 0 0 - 4.854 4.854 4.931 - - 0 - 0.11%
2014-11-03 0 8.800 8.800 8.990 - - 0 0 - 4.848 4.848 4.953 - - 0 - 0.57%
2014-10-31 0 8.750 8.750 9.000 - - 0 0 - 4.821 4.821 4.958 - - 0 - 0.00%
2014-10-30 0 8.750 8.750 8.990 8.750 8.750 8,200 71,580 8.7293 4.821 4.821 4.953 4.821 4.821 14,884 4.8091 0.00%
2014-10-29 0 8.750 8.750 8.990 - - 2,000 17,500 8.7500 4.821 4.821 4.953 - - 3,630 4.8205 0.00%
2014-10-28 0 8.750 8.750 8.990 - - 255,360 2,216,497 8.6799 4.821 4.821 4.953 - - 463,520 4.7819 0.57%
2014-10-27 0 8.700 8.700 8.990 8.700 8.700 2,000 17,400 8.7000 4.793 4.793 4.953 4.793 4.793 3,630 4.7930 -0.68%
2014-10-24 0 8.760 8.750 8.990 - - 0 0 - 4.826 4.821 4.953 - - 0 - 0.00%
2014-10-23 0 8.760 8.760 8.950 - - 0 0 - 4.826 4.826 4.931 - - 0 - 0.11%
2014-10-22 0 8.750 8.750 8.900 8.750 8.750 2,532 22,101 8.7287 4.821 4.821 4.903 4.821 4.821 4,596 4.8088 0.57%
2014-10-21 0 8.700 8.700 8.990 8.700 8.700 2,000 17,400 8.7000 4.793 4.793 4.953 4.793 4.793 3,630 4.7930 -0.57%
2014-10-20 0 8.750 8.700 9.000 - - 0 0 - 4.821 4.793 4.958 - - 0 - 0.00%
2014-10-17 0 8.750 8.350 9.000 - - 0 0 - 4.821 4.600 4.958 - - 0 - 0.00%
2014-10-16 0 8.750 8.350 8.990 - - 0 0 - 4.821 4.600 4.953 - - 0 - 0.00%
2014-10-15 0 8.750 8.350 9.000 - - 0 0 - 4.821 4.600 4.958 - - 0 - 0.00%
2014-10-14 0 8.750 8.700 9.000 - - 0 0 - 4.821 4.793 4.958 - - 0 - 0.00%
2014-10-13 0 8.750 8.730 9.000 - - 0 0 - 4.821 4.809 4.958 - - 0 - 0.00%
2014-10-10 0 8.750 8.700 8.900 8.750 8.750 6,000 52,500 8.7500 4.821 4.793 4.903 4.821 4.821 10,891 4.8205 -0.79%
2014-10-09 0 8.820 8.750 8.940 8.820 9.000 8,000 70,920 8.8650 4.859 4.821 4.925 4.859 4.958 14,521 4.8839 0.23%
2014-10-08 0 8.800 8.600 9.000 - - 0 0 - 4.848 4.738 4.958 - - 0 - 0.00%
2014-10-07 0 8.800 8.800 9.000 - - 0 0 - 4.848 4.848 4.958 - - 0 - 0.00%
2014-10-06 0 8.800 8.800 9.000 - - 0 0 - 4.848 4.848 4.958 - - 0 - 1.15%
2014-10-03 0 8.700 8.660 8.910 8.700 8.700 10,000 87,000 8.7000 4.793 4.771 4.909 4.793 4.793 18,152 4.7930 -0.11%
2014-09-30 0 8.710 8.710 8.910 - - 0 0 - 4.798 4.798 4.909 - - 0 - 0.00%
2014-09-29 0 8.710 8.700 8.910 - - 0 0 - 4.798 4.793 4.909 - - 0 - 0.00%
2014-09-26 0 8.710 8.710 - 8.700 8.800 18,000 157,360 8.7422 4.798 4.798 - 4.793 4.848 32,673 4.8162 -0.11%
2014-09-25 0 8.720 8.700 8.800 8.720 8.800 27,772 242,988 8.7494 4.804 4.793 4.848 4.804 4.848 50,411 4.8202 -3.11%
2014-09-24 0 9.000 8.810 9.100 - - 0 0 - 4.958 4.854 5.013 - - 0 - 0.00%
2014-09-23 0 9.000 8.880 9.050 8.900 9.000 20,000 178,700 8.9350 4.958 4.892 4.986 4.903 4.958 36,303 4.9224 -1.96%
2014-09-22 0 9.180 8.710 9.180 - - 0 0 - 5.057 4.798 5.057 - - 0 - -0.11%
2014-09-19 0 9.190 8.900 9.290 - - 780 6,879 8.8192 5.063 4.903 5.118 - - 1,416 4.8586 0.00%
2014-09-18 0 9.190 8.900 9.300 - - 0 0 - 5.063 4.903 5.124 - - 0 - 0.00%
2014-09-17 0 9.190 8.900 9.300 - - 0 0 - 5.063 4.903 5.124 - - 0 - 0.00%
2014-09-16 0 9.190 8.900 9.300 - - 0 0 - 5.063 4.903 5.124 - - 0 - 0.00%
2014-09-15 0 9.190 8.900 9.200 - - 0 0 - 5.063 4.903 5.068 - - 0 - 0.00%
2014-09-12 0 9.190 9.000 9.300 - - 0 0 - 5.063 4.958 5.124 - - 0 - 0.00%
2014-09-11 0 9.190 8.980 9.300 - - 0 0 - 5.063 4.947 5.124 - - 0 - 0.00%
2014-09-10 0 9.190 8.980 9.300 - - 0 0 - 5.063 4.947 5.124 - - 0 - 0.00%
2014-09-08 0 9.190 8.980 9.190 9.050 9.190 14,000 126,980 9.0700 5.063 4.947 5.063 4.986 5.063 25,412 4.9968 -0.11%
2014-09-05 0 9.200 8.810 9.200 9.190 9.200 8,000 73,540 9.1925 5.068 4.854 5.068 5.063 5.068 14,521 5.0643 0.33%
2014-09-04 0 9.400 9.200 9.450 9.200 9.450 22,000 204,520 9.2964 5.052 4.944 5.079 4.944 5.079 40,935 4.9962 2.17%
2014-09-03 0 9.200 9.000 9.200 9.000 9.300 26,329 239,288 9.0884 4.944 4.837 4.944 4.837 4.998 48,990 4.8844 2.00%
2014-09-02 0 9.020 9.000 9.300 9.020 9.300 20,777 191,010 9.1933 4.848 4.837 4.998 4.848 4.998 38,660 4.9408 0.22%
2014-09-01 0 9.000 8.900 9.200 9.000 9.000 3,304 29,475 8.9210 4.837 4.783 4.944 4.837 4.837 6,148 4.7945 0.00%
2014-08-29 0 9.000 8.900 9.200 9.000 9.000 50,000 450,000 9.0000 4.837 4.783 4.944 4.837 4.837 93,035 4.8369 -1.64%
2014-08-28 0 9.150 9.000 9.200 - - 0 0 - 4.918 4.837 4.944 - - 0 - 0.00%
2014-08-27 0 9.150 9.060 9.300 - - 0 0 - 4.918 4.869 4.998 - - 0 - 0.00%
2014-08-26 0 9.150 9.060 9.200 - - 0 0 - 4.918 4.869 4.944 - - 0 - 0.00%
2014-08-25 0 9.150 9.150 9.300 9.150 9.180 34,316 313,977 9.1496 4.918 4.918 4.998 4.918 4.934 63,851 4.9173 0.00%
2014-08-22 0 9.150 8.900 9.200 9.050 9.150 6,000 54,500 9.0833 4.918 4.783 4.944 4.864 4.918 11,164 4.8817 3.39%
2014-08-21 0 8.850 8.800 9.100 - - 0 0 - 4.756 4.729 4.891 - - 0 - 0.00%
2014-08-20 0 8.850 8.810 9.000 8.850 8.870 4,532 40,110 8.8504 4.756 4.735 4.837 4.756 4.767 8,433 4.7565 -1.67%
2014-08-19 0 9.000 8.800 9.100 - - 0 0 - 4.837 4.729 4.891 - - 0 - 0.00%
2014-08-18 0 9.000 8.800 9.100 - - 0 0 - 4.837 4.729 4.891 - - 0 - 0.00%
2014-08-15 0 9.000 8.800 9.000 - - 0 0 - 4.837 4.729 4.837 - - 0 - 0.00%
2014-08-14 0 9.000 8.850 9.000 9.020 9.020 2,000 18,040 9.0200 4.837 4.756 4.837 4.848 4.848 3,721 4.8477 1.93%
2014-08-13 0 8.830 8.830 9.050 8.750 8.750 40,000 350,000 8.7500 4.746 4.746 4.864 4.703 4.703 74,428 4.7026 -0.67%
2014-08-12 0 8.890 8.890 9.100 8.890 8.890 2,000 17,780 8.8900 4.778 4.778 4.891 4.778 4.778 3,721 4.7778 -0.11%
2014-08-11 0 8.900 8.800 9.000 - - 0 0 - 4.783 4.729 4.837 - - 0 - 0.00%
2014-08-08 0 8.900 8.900 9.000 - - 0 0 - 4.783 4.783 4.837 - - 0 - 1.14%
2014-08-07 0 8.800 8.800 9.050 - - 0 0 - 4.729 4.729 4.864 - - 0 - 0.00%
2014-08-06 0 8.800 8.800 9.050 8.800 8.800 8,000 70,400 8.8000 4.729 4.729 4.864 4.729 4.729 14,886 4.7294 -1.12%
2014-08-05 0 8.900 8.900 9.000 8.800 9.000 48,000 428,900 8.9354 4.783 4.783 4.837 4.729 4.837 89,313 4.8022 -1.11%
2014-08-04 0 9.000 8.900 9.050 8.850 9.000 24,000 214,500 8.9375 4.837 4.783 4.864 4.756 4.837 44,657 4.8033 0.00%
2014-08-01 0 9.000 9.000 9.100 9.000 9.000 20,000 180,000 9.0000 4.837 4.837 4.891 4.837 4.837 37,214 4.8369 1.69%
2014-07-31 0 8.850 8.850 9.100 8.850 8.850 20,000 177,000 8.8500 4.756 4.756 4.891 4.756 4.756 37,214 4.7563 -2.21%
2014-07-30 0 9.050 8.800 9.050 9.100 9.100 6,000 54,600 9.1000 4.864 4.729 4.864 4.891 4.891 11,164 4.8907 0.56%
2014-07-29 0 9.000 9.000 9.100 - - 632 5,631 8.9098 4.837 4.837 4.891 - - 1,176 4.7884 0.00%
2014-07-28 0 9.000 8.800 9.150 9.000 9.000 10,532 94,745 8.9959 4.837 4.729 4.918 4.837 4.837 19,597 4.8347 -0.55%
2014-07-25 0 9.050 8.810 9.100 - - 0 0 - 4.864 4.735 4.891 - - 0 - 0.00%
2014-07-24 0 9.050 8.900 9.100 9.050 9.050 4,000 36,200 9.0500 4.864 4.783 4.891 4.864 4.864 7,443 4.8638 1.69%
2014-07-23 0 8.900 8.900 9.100 8.800 9.050 26,532 235,901 8.8912 4.783 4.783 4.891 4.729 4.864 49,368 4.7784 0.00%
2014-07-22 0 8.900 8.900 9.100 - - 0 0 - 4.783 4.783 4.891 - - 0 - 0.00%
2014-07-21 0 8.900 8.900 9.100 8.900 9.000 10,000 89,200 8.9200 4.783 4.783 4.891 4.783 4.837 18,607 4.7939 0.56%
2014-07-18 0 8.850 8.850 9.100 - - 0 0 - 4.756 4.756 4.891 - - 0 - 0.00%
2014-07-17 0 8.850 8.780 9.100 - - 68 588 8.6471 4.756 4.719 4.891 - - 127 4.6472 0.00%
2014-07-16 0 8.850 8.700 9.100 - - 1,184 10,241 8.6495 4.756 4.676 4.891 - - 2,203 4.6485 0.00%
2014-07-15 0 8.850 8.700 9.100 - - 0 0 - 4.756 4.676 4.891 - - 0 - 0.00%
2014-07-14 0 8.850 8.800 9.100 - - 0 0 - 4.756 4.729 4.891 - - 0 - 0.00%
2014-07-11 0 8.850 8.800 9.050 8.800 9.000 64,000 569,900 8.9047 4.756 4.729 4.864 4.729 4.837 119,084 4.7857 0.00%
2014-07-10 0 8.850 8.800 9.000 - - 0 0 - 4.756 4.729 4.837 - - 0 - 0.00%
2014-07-09 0 8.850 8.800 9.000 8.850 8.850 14,000 123,400 8.8143 4.756 4.729 4.837 4.756 4.756 26,050 4.7371 -1.67%
2014-07-08 0 9.000 8.900 9.050 - - 0 0 - 4.837 4.783 4.864 - - 0 - 0.00%
2014-07-07 0 9.000 8.950 9.050 9.000 9.000 20,000 180,000 9.0000 4.837 4.810 4.864 4.837 4.837 37,214 4.8369 -0.55%
2014-07-04 0 9.050 8.950 9.050 - - 0 0 - 4.864 4.810 4.864 - - 0 - 0.00%
2014-07-03 0 9.050 8.800 9.050 9.050 9.050 10,000 90,500 9.0500 4.864 4.729 4.864 4.864 4.864 18,607 4.8638 0.56%
2014-07-02 0 9.000 8.800 9.100 - - 0 0 - 4.837 4.729 4.891 - - 0 - 0.00%
2014-06-30 0 9.000 8.800 9.000 9.000 9.000 14,000 126,000 9.0000 4.837 4.729 4.837 4.837 4.837 26,050 4.8369 2.27%
2014-06-27 0 8.800 8.800 - 8.800 8.900 38,000 337,400 8.8789 4.729 4.729 - 4.729 4.783 70,706 4.7719 0.57%
2014-06-26 0 8.750 8.600 - - - 0 0 - 4.703 4.622 - - - 0 - 0.00%
2014-06-25 0 8.750 8.700 8.850 - - 0 0 - 4.703 4.676 4.756 - - 0 - 0.00%
2014-06-24 0 8.750 8.750 8.850 - - 0 0 - 4.703 4.703 4.756 - - 0 - 0.00%
2014-06-23 0 8.750 8.700 8.900 - - 0 0 - 4.703 4.676 4.783 - - 0 - 0.00%
2014-06-20 0 8.750 8.650 8.900 - - 0 0 - 4.703 4.649 4.783 - - 0 - 0.00%
2014-06-19 0 8.750 8.650 8.800 - - 0 0 - 4.703 4.649 4.729 - - 0 - 0.00%
2014-06-18 0 8.750 8.750 8.900 8.700 8.700 15,824 137,577 8.6942 4.703 4.703 4.783 4.676 4.676 29,444 4.6726 -0.57%
2014-06-17 0 8.800 8.700 8.900 8.800 8.800 10,000 88,000 8.8000 4.729 4.676 4.783 4.729 4.729 18,607 4.7294 0.00%
2014-06-16 0 8.800 8.750 8.800 8.700 8.800 46,000 400,500 8.7065 4.729 4.703 4.729 4.676 4.729 85,592 4.6792 1.15%
2014-06-13 0 8.700 8.620 8.800 8.700 8.700 3,520 30,441 8.6480 4.676 4.633 4.729 4.676 4.676 6,550 4.6477 0.00%
2014-06-12 0 8.700 8.550 8.750 8.700 8.700 36,000 312,600 8.6833 4.676 4.595 4.703 4.676 4.676 66,985 4.6667 0.00%
2014-06-11 0 8.700 8.700 8.800 - - 0 0 - 4.676 4.676 4.729 - - 0 - 0.00%
2014-06-10 0 8.700 8.600 8.750 8.700 8.700 32,000 278,400 8.7000 4.676 4.622 4.703 4.676 4.676 59,542 4.6757 -0.23%
2014-06-09 0 8.720 8.700 8.800 - - 0 0 - 4.686 4.676 4.729 - - 0 - 0.00%
2014-06-06 0 8.720 8.700 8.750 8.720 8.750 14,000 122,380 8.7414 4.686 4.676 4.703 4.686 4.703 26,050 4.6979 0.23%
2014-06-05 0 8.700 8.700 8.800 - - 0 0 - 4.676 4.676 4.729 - - 0 - 0.00%
2014-06-04 0 8.700 8.600 8.800 - - 0 0 - 4.676 4.622 4.729 - - 0 - 0.00%
2014-06-03 0 8.700 8.600 - - - 0 0 - 4.676 4.622 - - - 0 - 0.00%
2014-05-30 0 8.700 8.600 8.800 8.700 8.700 20,000 174,000 8.7000 4.676 4.622 4.729 4.676 4.676 37,214 4.6757 0.58%
2014-05-29 0 8.650 8.650 8.700 8.600 8.650 12,000 103,300 8.6083 4.649 4.649 4.676 4.622 4.649 22,328 4.6264 0.58%
2014-05-28 0 8.600 8.550 - 8.550 8.600 12,000 102,800 8.5667 4.622 4.595 - 4.595 4.622 22,328 4.6040 1.78%
2014-05-27 0 8.450 8.420 8.510 8.450 8.480 12,000 101,460 8.4550 4.541 4.525 4.574 4.541 4.557 22,328 4.5440 -0.12%
2014-05-26 0 8.460 8.450 8.600 8.440 8.500 42,000 355,380 8.4614 4.547 4.541 4.622 4.536 4.568 78,149 4.5475 0.12%
2014-05-23 0 8.450 8.450 8.470 8.450 8.450 20,000 169,000 8.4500 4.541 4.541 4.552 4.541 4.541 37,214 4.5413 0.60%
2014-05-22 0 8.400 8.310 8.400 8.320 8.400 4,000 33,440 8.3600 4.514 4.466 4.514 4.471 4.514 7,443 4.4930 -0.47%
2014-05-21 0 8.440 8.410 8.470 8.300 8.500 52,000 436,380 8.3919 4.536 4.520 4.552 4.461 4.568 96,756 4.5101 3.56%
2014-05-20 0 8.150 8.150 - - - 0 0 - 4.380 4.380 - - - 0 - 0.62%
2014-05-19 0 8.100 8.100 - 8.010 8.010 6,000 48,060 8.0100 4.353 4.353 - 4.305 4.305 11,164 4.3049 -0.61%
2014-05-16 0 8.150 8.150 - - - 0 0 - 4.380 4.380 - - - 0 - 1.24%
2014-05-15 0 8.050 8.050 8.300 8.050 8.050 2,128 17,121 8.0456 4.326 4.326 4.461 4.326 4.326 3,960 4.3240 -0.98%
2014-05-14 0 8.130 8.130 - - - 0 0 - 4.369 4.369 - - - 0 - 0.25%
2014-05-13 0 8.110 8.110 - - - 0 0 - 4.359 4.359 - - - 0 - 0.12%
2014-05-12 0 8.100 8.100 - 8.000 8.100 14,336 115,187 8.0348 4.353 4.353 - 4.299 4.353 26,675 4.3182 -0.12%
2014-05-09 0 8.110 8.000 8.110 - - 0 0 - 4.359 4.299 4.359 - - 0 - -1.10%
2014-05-08 0 8.200 8.000 8.200 - - 0 0 - 4.407 4.299 4.407 - - 0 - -1.20%
2014-05-07 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-05-05 0 8.300 8.100 8.300 - - 0 0 - 4.461 4.353 4.461 - - 0 - 0.00%
2014-05-02 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-04-30 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-04-29 0 8.300 8.150 - - - 1,548 12,461 8.0497 4.461 4.380 - - - 2,880 4.3262 0.00%
2014-04-28 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-04-25 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-04-24 0 8.300 8.100 8.500 8.300 8.300 12,050 99,995 8.2983 4.461 4.353 4.568 4.461 4.461 22,421 4.4598 0.00%
2014-04-23 0 8.300 8.100 8.300 8.300 8.300 10,000 83,000 8.3000 4.461 4.353 4.461 4.461 4.461 18,607 4.4607 -0.60%
2014-04-22 0 8.350 8.300 - - - 0 0 - 4.488 4.461 - - - 0 - 0.00%
2014-04-17 0 8.350 8.350 8.500 - - 0 0 - 4.488 4.488 4.568 - - 0 - 0.00%
2014-04-16 0 8.350 8.350 8.480 8.300 8.300 12,000 99,600 8.3000 4.488 4.488 4.557 4.461 4.461 22,328 4.4607 -1.76%
2014-04-15 0 8.500 8.000 - - - 0 0 - 4.568 4.299 - - - 0 - 0.00%
2014-04-14 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-04-11 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-04-10 0 8.500 8.300 - 8.500 8.500 3,064 25,788 8.4164 4.568 4.461 - 4.568 4.568 5,701 4.5233 0.00%
2014-04-09 0 8.500 8.400 8.600 - - 0 0 - 4.568 4.514 4.622 - - 0 - 0.00%
2014-04-08 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-04-07 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-04-04 0 8.500 8.400 8.650 - - 0 0 - 4.568 4.514 4.649 - - 0 - 0.00%
2014-04-03 0 8.500 8.350 - - - 0 0 - 4.568 4.488 - - - 0 - 0.00%
2014-04-02 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-04-01 0 8.500 8.350 - - - 0 0 - 4.568 4.488 - - - 0 - 0.00%
2014-03-31 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-03-28 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-03-27 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-03-26 0 8.500 8.400 - - - 0 0 - 4.568 4.514 - - - 0 - 0.00%
2014-03-25 0 8.500 8.500 8.650 - - 0 0 - 4.568 4.568 4.649 - - 0 - 0.59%
2014-03-24 0 8.450 8.400 8.700 - - 0 0 - 4.541 4.514 4.676 - - 0 - 0.00%
2014-03-21 0 8.450 8.350 8.600 8.450 8.450 3,264 27,138 8.3143 4.541 4.488 4.622 4.541 4.541 6,073 4.4684 0.00%
2014-03-20 0 8.450 8.400 8.450 8.400 8.450 8,000 67,300 8.4125 4.541 4.514 4.541 4.514 4.541 14,886 4.5212 -1.74%
2014-03-19 0 8.600 8.400 8.800 - - 0 0 - 4.622 4.514 4.729 - - 0 - 0.00%
2014-03-18 0 8.600 8.010 - - - 0 0 - 4.622 4.305 - - - 0 - 0.00%
2014-03-17 0 8.600 8.500 8.750 8.600 8.600 10,832 93,132 8.5979 4.622 4.568 4.703 4.622 4.622 20,155 4.6208 -2.49%
2014-03-14 0 8.820 8.500 - - - 0 0 - 4.740 4.568 - - - 0 - 0.00%
2014-03-13 0 8.820 7.220 8.900 - - 0 0 - 4.740 3.880 4.783 - - 0 - 0.00%
2014-03-12 0 8.820 8.500 9.000 - - 0 0 - 4.740 4.568 4.837 - - 0 - 0.00%
2014-03-11 0 8.820 8.500 8.980 - - 0 0 - 4.740 4.568 4.826 - - 0 - 0.00%
2014-03-10 0 8.820 8.500 9.000 - - 0 0 - 4.740 4.568 4.837 - - 0 - 0.00%
2014-03-07 0 8.820 8.500 9.000 - - 0 0 - 4.740 4.568 4.837 - - 0 - 0.00%
2014-03-06 0 8.820 8.500 9.000 - - 0 0 - 4.740 4.568 4.837 - - 0 - 0.00%
2014-03-05 0 8.820 8.600 9.000 - - 0 0 - 4.740 4.622 4.837 - - 0 - 0.00%
2014-03-04 0 8.820 8.600 8.850 8.820 8.820 18,000 158,760 8.8200 4.740 4.622 4.756 4.740 4.740 33,492 4.7402 0.23%
2014-03-03 0 8.800 8.500 8.840 - - 0 0 - 4.729 4.568 4.751 - - 0 - 0.00%
2014-02-28 0 8.800 8.700 8.840 8.650 8.800 4,000 34,900 8.7250 4.729 4.676 4.751 4.649 4.729 7,443 4.6891 1.50%
2014-02-27 0 8.670 8.250 8.670 8.700 8.710 6,000 52,220 8.7033 4.660 4.434 4.660 4.676 4.681 11,164 4.6775 0.81%
2014-02-26 0 8.600 8.510 - 8.500 8.600 31,262 266,390 8.5212 4.622 4.574 - 4.568 4.622 58,169 4.5796 1.78%
2014-02-25 0 8.450 8.000 8.600 - - 0 0 - 4.541 4.299 4.622 - - 0 - 0.00%
2014-02-24 0 8.450 8.200 8.590 - - 0 0 - 4.541 4.407 4.617 - - 0 - 0.00%
2014-02-21 0 8.450 8.450 8.550 - - 0 0 - 4.541 4.541 4.595 - - 0 - 1.81%
2014-02-20 0 8.300 8.100 - - - 0 0 - 4.461 4.353 - - - 0 - 0.00%
2014-02-19 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-02-18 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-02-17 0 8.300 8.100 - - - 0 0 - 4.461 4.353 - - - 0 - 0.00%
2014-02-14 0 8.300 8.000 - - - 0 0 - 4.461 4.299 - - - 0 - 0.00%
2014-02-13 0 8.300 8.100 - - - 0 0 - 4.461 4.353 - - - 0 - 0.00%
2014-02-12 0 8.300 8.300 8.500 - - 0 0 - 4.461 4.461 4.568 - - 0 - 1.84%
2014-02-11 0 8.150 8.100 - - - 0 0 - 4.380 4.353 - - - 0 - 0.00%
2014-02-10 0 8.150 8.100 - - - 0 0 - 4.380 4.353 - - - 0 - 0.00%
2014-02-07 0 8.150 8.000 8.590 - - 0 0 - 4.380 4.299 4.617 - - 0 - 0.00%
2014-02-06 0 8.150 8.000 - - - 0 0 - 4.380 4.299 - - - 0 - 0.00%
2014-02-05 0 8.150 8.100 - 8.150 8.200 6,000 49,000 8.1667 4.380 4.353 - 4.380 4.407 11,164 4.3891 -0.61%
2014-02-04 0 8.200 8.000 8.590 - - 0 0 - 4.407 4.299 4.617 - - 0 - 0.00%
2014-01-30 0 8.200 8.010 8.800 - - 0 0 - 4.407 4.305 4.729 - - 0 - 0.00%
2014-01-29 0 8.200 8.200 8.490 - - 0 0 - 4.407 4.407 4.563 - - 0 - 0.12%
2014-01-28 0 8.190 8.150 8.500 - - 0 0 - 4.402 4.380 4.568 - - 0 - 0.00%
2014-01-27 0 8.190 8.000 8.590 - - 0 0 - 4.402 4.299 4.617 - - 0 - 0.00%
2014-01-24 0 8.190 8.180 8.500 8.190 8.220 58,000 476,460 8.2148 4.402 4.396 4.568 4.402 4.418 107,920 4.4149 -0.97%
2014-01-23 0 8.270 8.230 8.400 8.270 8.270 4,000 33,080 8.2700 4.445 4.423 4.514 4.445 4.445 7,443 4.4446 0.00%
2014-01-22 0 8.270 8.270 8.400 - - 1,008 8,275 8.2093 4.445 4.445 4.514 - - 1,876 4.4120 0.00%
2014-01-21 0 8.270 8.270 - - - 1,264 10,377 8.2097 4.445 4.445 - - - 2,352 4.4122 0.00%
2014-01-20 0 8.270 8.250 - - - 0 0 - 4.445 4.434 - - - 0 - 0.00%
2014-01-17 0 8.270 8.250 - - - 0 0 - 4.445 4.434 - - - 0 - 0.00%
2014-01-16 0 8.270 8.230 8.550 8.270 8.300 8,000 66,280 8.2850 4.445 4.423 4.595 4.445 4.461 14,886 4.4526 -2.71%
2014-01-15 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-01-14 0 8.500 8.300 8.600 - - 0 0 - 4.568 4.461 4.622 - - 0 - 0.00%
2014-01-13 0 8.500 8.300 8.590 - - 0 0 - 4.568 4.461 4.617 - - 0 - 0.00%
2014-01-10 0 8.500 8.300 8.590 - - 0 0 - 4.568 4.461 4.617 - - 0 - 0.00%
2014-01-09 0 8.500 8.300 8.600 - - 0 0 - 4.568 4.461 4.622 - - 0 - 0.00%
2014-01-08 0 8.500 8.300 8.600 - - 0 0 - 4.568 4.461 4.622 - - 0 - 0.00%
2014-01-07 0 8.500 8.300 8.600 - - 0 0 - 4.568 4.461 4.622 - - 0 - 0.00%
2014-01-06 0 8.500 8.300 8.600 - - 0 0 - 4.568 4.461 4.622 - - 0 - 0.00%
2014-01-03 0 8.500 8.300 - - - 0 0 - 4.568 4.461 - - - 0 - 0.00%
2014-01-02 0 8.500 8.500 8.650 8.450 8.450 6,000 50,700 8.4500 4.568 4.568 4.649 4.541 4.541 11,164 4.5413 0.95%
2013-12-31 0 8.420 8.420 8.500 8.400 8.420 8,043 67,619 8.4072 4.525 4.525 4.568 4.514 4.525 14,966 4.5183 -0.94%
2013-12-30 0 8.500 8.400 8.600 8.500 8.500 4,000 34,000 8.5000 4.568 4.514 4.622 4.568 4.568 7,443 4.5682 -0.58%
2013-12-27 0 8.550 8.500 8.600 - - 0 0 - 4.595 4.568 4.622 - - 0 - 0.00%
2013-12-24 0 8.550 8.550 8.600 - - 0 0 - 4.595 4.595 4.622 - - 0 - 0.00%
2013-12-23 0 8.550 8.550 8.750 - - 0 0 - 4.595 4.595 4.703 - - 0 - 0.00%
2013-12-20 0 8.550 8.550 - - - 0 0 - 4.595 4.595 - - - 0 - 0.00%
2013-12-19 0 8.550 8.500 - 8.550 8.550 10,736 91,741 8.5452 4.595 4.568 - 4.595 4.595 19,976 4.5925 0.00%
2013-12-18 0 8.550 8.500 9.000 - - 0 0 - 4.595 4.568 4.837 - - 0 - 0.00%
2013-12-17 0 8.550 8.550 8.900 - - 1,900 16,055 8.4500 4.595 4.595 4.783 - - 3,535 4.5413 0.00%
2013-12-16 0 8.550 8.550 9.000 8.550 8.550 6,336 54,139 8.5447 4.595 4.595 4.837 4.595 4.595 11,789 4.5922 -2.73%
2013-12-13 0 9.000 8.700 9.100 8.900 9.000 4,000 35,800 8.9500 4.724 4.567 4.777 4.672 4.724 7,621 4.6978 1.12%
2013-12-12 0 8.900 8.700 9.100 - - 0 0 - 4.672 4.567 4.777 - - 0 - 0.00%
2013-12-11 0 8.900 8.800 9.100 8.900 8.900 2,000 17,800 8.9000 4.672 4.619 4.777 4.672 4.672 3,810 4.6716 1.14%
2013-12-10 0 8.800 8.650 8.900 - - 0 0 - 4.619 4.540 4.672 - - 0 - 0.00%
2013-12-09 0 8.800 8.650 9.000 - - 0 0 - 4.619 4.540 4.724 - - 0 - 0.00%
2013-12-06 0 8.800 8.700 9.100 8.800 8.800 8,000 70,400 8.8000 4.619 4.567 4.777 4.619 4.619 15,241 4.6191 -2.22%
2013-12-05 0 9.000 8.800 9.150 - - 0 0 - 4.724 4.619 4.803 - - 0 - 0.00%
2013-12-04 0 9.000 8.800 9.160 - - 0 0 - 4.724 4.619 4.808 - - 0 - 0.00%
2013-12-03 0 9.000 8.800 - - - 0 0 - 4.724 4.619 - - - 0 - 0.00%
2013-12-02 0 9.000 9.000 9.160 - - 4,000 36,640 9.1600 4.724 4.724 4.808 - - 7,621 4.8080 0.00%
2013-11-29 0 9.000 9.000 9.200 8.960 9.100 15,724 141,503 8.9992 4.724 4.724 4.829 4.703 4.777 29,956 4.7236 2.86%
2013-11-28 0 8.750 8.750 9.000 8.750 8.750 8,968 78,373 8.7392 4.593 4.593 4.724 4.593 4.593 17,085 4.5872 -0.46%
2013-11-27 0 8.790 8.600 9.000 - - 0 0 - 4.614 4.514 4.724 - - 0 - 0.00%
2013-11-26 0 8.790 8.700 8.850 8.790 8.790 2,000 17,580 8.7900 4.614 4.567 4.645 4.614 4.614 3,810 4.6138 1.03%
2013-11-25 0 8.700 8.680 8.800 - - 0 0 - 4.567 4.556 4.619 - - 0 - 0.00%
2013-11-22 0 8.700 8.650 8.840 - - 0 0 - 4.567 4.540 4.640 - - 0 - 0.00%
2013-11-21 0 8.700 8.610 - 8.510 8.700 9,064 78,295 8.6380 4.567 4.519 - 4.467 4.567 17,268 4.5341 0.00%
2013-11-20 0 8.700 8.560 8.700 8.700 8.700 4,000 34,800 8.7000 4.567 4.493 4.567 4.567 4.567 7,621 4.5666 0.00%
2013-11-19 0 8.700 8.650 8.800 8.700 8.700 2,000 17,400 8.7000 4.567 4.540 4.619 4.567 4.567 3,810 4.5666 0.00%
2013-11-18 0 8.700 8.680 - 8.670 8.700 42,276 366,853 8.6776 4.567 4.556 - 4.551 4.567 80,542 4.5548 0.69%
2013-11-15 0 8.640 8.600 8.660 - - 0 0 - 4.535 4.514 4.546 - - 0 - 0.00%
2013-11-14 0 8.640 8.600 8.640 8.640 8.640 2,208 19,054 8.6295 4.535 4.514 4.535 4.535 4.535 4,207 4.5296 0.00%
2013-11-13 0 8.640 8.400 8.700 - - 0 0 - 4.535 4.409 4.567 - - 0 - 0.00%
2013-11-12 0 8.640 8.450 8.700 - - 0 0 - 4.535 4.435 4.567 - - 0 - 0.00%
2013-11-11 0 8.640 8.450 8.700 - - 12 103 8.5833 4.535 4.435 4.567 - - 23 4.5053 0.00%
2013-11-08 0 8.640 8.450 8.680 - - 0 0 - 4.535 4.435 4.556 - - 0 - 0.00%
2013-11-07 0 8.640 8.400 8.650 - - 0 0 - 4.535 4.409 4.540 - - 0 - 0.00%
2013-11-06 0 8.640 8.500 8.650 - - 0 0 - 4.535 4.462 4.540 - - 0 - 0.00%
2013-11-05 0 8.640 8.550 8.640 8.640 8.640 6,000 51,840 8.6400 4.535 4.488 4.535 4.535 4.535 11,431 4.5351 0.47%
2013-11-04 0 8.600 8.600 8.650 - - 0 0 - 4.514 4.514 4.540 - - 0 - 1.18%
2013-11-01 0 8.500 8.400 8.650 - - 0 0 - 4.462 4.409 4.540 - - 0 - 0.00%
2013-10-31 0 8.500 8.400 8.640 - - 0 0 - 4.462 4.409 4.535 - - 0 - 0.00%
2013-10-30 0 8.500 8.400 8.650 - - 0 0 - 4.462 4.409 4.540 - - 0 - 0.00%
2013-10-29 0 8.500 8.400 8.650 - - 0 0 - 4.462 4.409 4.540 - - 0 - 0.00%
2013-10-28 0 8.500 8.400 8.640 - - 316 2,638 8.3481 4.462 4.409 4.535 - - 602 4.3819 0.00%
2013-10-25 0 8.500 8.400 8.600 - - 0 0 - 4.462 4.409 4.514 - - 0 - 0.00%
2013-10-24 0 8.500 8.400 8.650 - - 0 0 - 4.462 4.409 4.540 - - 0 - 0.00%
2013-10-23 0 8.500 8.410 8.650 - - 0 0 - 4.462 4.414 4.540 - - 0 - 0.00%
2013-10-22 0 8.500 8.400 8.600 - - 0 0 - 4.462 4.409 4.514 - - 0 - 0.00%
2013-10-21 0 8.500 8.500 8.670 8.500 8.500 13,264 112,516 8.4828 4.462 4.462 4.551 4.462 4.462 25,270 4.4526 -1.16%
2013-10-18 0 8.600 8.400 8.650 - - 0 0 - 4.514 4.409 4.540 - - 0 - 0.00%
2013-10-17 0 8.600 8.400 8.650 - - 0 0 - 4.514 4.409 4.540 - - 0 - 0.00%
2013-10-16 0 8.600 8.500 8.670 - - 80 675 8.4375 4.514 4.462 4.551 - - 152 4.4288 0.00%
2013-10-15 0 8.600 8.400 8.700 - - 0 0 - 4.514 4.409 4.567 - - 0 - 0.00%
2013-10-11 0 8.600 8.600 8.650 - - 0 0 - 4.514 4.514 4.540 - - 0 - 1.18%
2013-10-10 0 8.500 8.500 8.690 - - 10,000 85,000 8.5000 4.462 4.462 4.561 - - 19,051 4.4616 0.00%
2013-10-09 0 8.500 8.500 8.690 8.500 8.500 130,000 1,105,000 8.5000 4.462 4.462 4.561 4.462 4.462 247,669 4.4616 -0.58%
2013-10-08 0 8.550 8.550 8.600 8.550 8.650 169,600 1,455,532 8.5821 4.488 4.488 4.514 4.488 4.540 323,112 4.5047 -0.58%
2013-10-07 0 8.600 8.600 8.700 8.600 8.600 10,000 86,000 8.6000 4.514 4.514 4.567 4.514 4.514 19,051 4.5141 0.94%
2013-10-04 0 8.520 8.520 8.680 - - 0 0 - 4.472 4.472 4.556 - - 0 - 0.00%
2013-10-03 0 8.520 8.400 8.690 - - 0 0 - 4.472 4.409 4.561 - - 0 - 0.00%
2013-10-02 0 8.520 8.400 8.700 - - 0 0 - 4.472 4.409 4.567 - - 0 - 0.00%
2013-09-30 0 8.520 8.200 8.700 - - 0 0 - 4.472 4.304 4.567 - - 0 - 0.00%
2013-09-27 0 8.520 8.400 8.700 - - 0 0 - 4.472 4.409 4.567 - - 0 - 0.00%
2013-09-26 0 8.520 8.400 8.700 - - 0 0 - 4.472 4.409 4.567 - - 0 - 0.00%
2013-09-25 0 8.520 8.400 8.700 - - 32 267 8.3438 4.472 4.409 4.567 - - 61 4.3796 0.00%
2013-09-24 0 8.520 8.400 8.650 - - 0 0 - 4.472 4.409 4.540 - - 0 - 0.00%
2013-09-23 0 8.520 8.400 8.650 - - 0 0 - 4.472 4.409 4.540 - - 0 - 0.00%
2013-09-19 0 8.520 8.520 8.670 - - 0 0 - 4.472 4.472 4.551 - - 0 - 0.24%
2013-09-18 0 8.500 8.500 8.640 - - 0 0 - 4.462 4.462 4.535 - - 0 - 0.00%
2013-09-17 0 8.500 8.400 8.650 8.500 8.510 52,000 442,120 8.5023 4.462 4.409 4.540 4.462 4.467 99,067 4.4628 -0.35%
2013-09-16 0 8.530 8.530 8.650 8.500 8.500 6,000 51,000 8.5000 4.477 4.477 4.540 4.462 4.462 11,431 4.4616 0.35%
2013-09-13 0 8.500 8.500 8.650 8.500 8.500 4,000 34,000 8.5000 4.462 4.462 4.540 4.462 4.462 7,621 4.4616 0.59%
2013-09-12 0 8.450 8.410 8.650 - - 0 0 - 4.435 4.414 4.540 - - 0 - 0.00%
2013-09-11 0 8.450 8.410 8.700 8.450 8.450 24,000 202,800 8.4500 4.435 4.414 4.567 4.435 4.435 45,723 4.4354 -1.63%
2013-09-10 0 8.590 8.410 8.700 - - 0 0 - 4.509 4.414 4.567 - - 0 - 0.00%
2013-09-09 0 8.590 8.550 8.700 - - 0 0 - 4.509 4.488 4.567 - - 0 - 0.00%
2013-09-06 0 8.590 8.400 8.700 - - 0 0 - 4.509 4.409 4.567 - - 0 - 0.00%
2013-09-05 0 8.590 8.500 8.700 - - 0 0 - 4.509 4.462 4.567 - - 0 - -0.00%
2013-09-04 0 8.800 8.750 8.850 8.800 8.800 10,000 88,000 8.8000 4.509 4.483 4.534 4.509 4.509 19,517 4.5088 0.00%
2013-09-03 0 8.800 8.750 8.850 8.800 8.800 20,000 176,000 8.8000 4.509 4.483 4.534 4.509 4.509 39,034 4.5088 0.92%
2013-09-02 0 8.720 8.720 8.800 8.720 8.720 3,484 30,261 8.6857 4.468 4.468 4.509 4.468 4.468 6,800 4.4503 -0.34%
2013-08-30 0 8.750 8.700 8.800 8.750 8.800 54,000 474,200 8.7815 4.483 4.458 4.509 4.483 4.509 105,393 4.4994 -0.11%
2013-08-29 0 8.760 8.600 8.800 - - 0 0 - 4.488 4.406 4.509 - - 0 - 0.00%
2013-08-28 0 8.760 8.600 8.800 - - 0 0 - 4.488 4.406 4.509 - - 0 - 0.00%
2013-08-27 0 8.760 8.760 8.850 8.750 8.750 2,000 17,500 8.7500 4.488 4.488 4.534 4.483 4.483 3,903 4.4832 -0.45%
2013-08-26 0 8.800 8.700 8.900 - - 0 0 - 4.509 4.458 4.560 - - 0 - 0.00%
2013-08-23 0 8.800 8.600 8.900 - - 0 0 - 4.509 4.406 4.560 - - 0 - 0.00%
2013-08-22 0 8.800 8.600 9.000 - - 0 0 - 4.509 4.406 4.611 - - 0 - 0.00%
2013-08-21 0 8.800 8.600 9.000 - - 0 0 - 4.509 4.406 4.611 - - 0 - 0.00%
2013-08-20 0 8.800 8.600 8.900 - - 0 0 - 4.509 4.406 4.560 - - 0 - 0.00%
2013-08-19 0 8.800 8.600 8.800 8.800 8.800 40,000 352,000 8.8000 4.509 4.406 4.509 4.509 4.509 78,069 4.5088 -0.23%
2013-08-16 0 8.820 8.800 8.850 - - 0 0 - 4.519 4.509 4.534 - - 0 - 0.00%
2013-08-15 0 8.820 8.800 8.900 8.820 8.820 14,000 123,480 8.8200 4.519 4.509 4.560 4.519 4.519 27,324 4.5191 -1.45%
2013-08-13 0 8.950 8.600 9.000 - - 0 0 - 4.586 4.406 4.611 - - 0 - 0.00%
2013-08-12 0 8.950 8.600 9.100 - - 0 0 - 4.586 4.406 4.663 - - 0 - 0.00%
2013-08-09 0 8.950 8.600 8.950 - - 0 0 - 4.586 4.406 4.586 - - 0 - -0.56%
2013-08-08 0 9.000 8.600 9.000 9.000 9.000 2,000 18,000 9.0000 4.611 4.406 4.611 4.611 4.611 3,903 4.6113 0.00%
2013-08-07 0 9.000 8.600 9.000 9.000 9.000 2,000 18,000 9.0000 4.611 4.406 4.611 4.611 4.611 3,903 4.6113 2.27%
2013-08-06 0 8.800 8.700 8.900 8.600 8.800 46,000 398,100 8.6543 4.509 4.458 4.560 4.406 4.509 89,779 4.4342 2.92%
2013-08-05 0 8.550 8.500 8.550 - - 380 3,199 8.4184 4.381 4.355 4.381 - - 742 4.3133 0.00%
2013-08-02 0 8.550 8.500 8.700 8.550 8.550 2,000 17,100 8.5500 4.381 4.355 4.458 4.381 4.381 3,903 4.3808 -0.58%
2013-08-01 0 8.600 8.400 8.600 - - 0 0 - 4.406 4.304 4.406 - - 0 - 0.00%
2013-07-31 0 8.600 8.400 8.600 - - 0 0 - 4.406 4.304 4.406 - - 0 - 0.00%
2013-07-30 0 8.600 8.450 8.600 8.600 8.600 2,000 17,200 8.6000 4.406 4.330 4.406 4.406 4.406 3,903 4.4064 2.38%
2013-07-29 0 8.400 8.350 8.690 8.400 8.400 6,968 58,405 8.3819 4.304 4.278 4.452 4.304 4.304 13,600 4.2946 0.00%
2013-07-26 0 8.400 8.400 8.700 - - 0 0 - 4.304 4.304 4.458 - - 0 - 0.00%
2013-07-25 0 8.400 8.400 8.700 - - 0 0 - 4.304 4.304 4.458 - - 0 - 0.00%
2013-07-24 0 8.400 8.300 8.700 - - 0 0 - 4.304 4.253 4.458 - - 0 - 0.00%
2013-07-23 0 8.400 8.300 8.700 - - 0 0 - 4.304 4.253 4.458 - - 0 - 0.00%
2013-07-22 0 8.400 8.300 8.600 8.400 8.400 34,000 285,600 8.4000 4.304 4.253 4.406 4.304 4.304 66,358 4.3039 -2.33%
2013-07-19 0 8.600 8.400 8.700 - - 0 0 - 4.406 4.304 4.458 - - 0 - 0.00%
2013-07-18 0 8.600 8.400 8.600 8.400 8.600 7,068 59,600 8.4324 4.406 4.304 4.406 4.304 4.406 13,795 4.3205 -1.15%
2013-07-17 0 8.700 8.500 8.700 - - 0 0 - 4.458 4.355 4.458 - - 0 - 0.00%
2013-07-16 0 8.700 8.450 8.700 8.700 8.700 2,000 17,400 8.7000 4.458 4.330 4.458 4.458 4.458 3,903 4.4576 0.58%
2013-07-15 0 8.650 8.450 8.700 8.600 8.650 6,000 51,700 8.6167 4.432 4.330 4.458 4.406 4.432 11,710 4.4149 0.58%
2013-07-12 0 8.600 8.300 8.600 - - 0 0 - 4.406 4.253 4.406 - - 0 - 0.00%
2013-07-11 0 8.600 8.350 8.650 8.500 8.600 12,000 102,300 8.5250 4.406 4.278 4.432 4.355 4.406 23,421 4.3679 1.18%
2013-07-10 0 8.500 8.250 8.500 - - 0 0 - 4.355 4.227 4.355 - - 0 - 0.00%
2013-07-09 0 8.500 8.200 8.600 - - 0 0 - 4.355 4.201 4.406 - - 0 - 0.00%
2013-07-08 0 8.500 8.100 8.500 - - 0 0 - 4.355 4.150 4.355 - - 0 - 0.00%
2013-07-05 0 8.500 8.200 8.500 - - 0 0 - 4.355 4.201 4.355 - - 0 - 0.00%
2013-07-04 0 8.500 8.200 8.500 - - 0 0 - 4.355 4.201 4.355 - - 0 - 0.00%
2013-07-03 0 8.500 8.200 - 8.500 8.500 2,000 17,000 8.5000 4.355 4.201 - 4.355 4.355 3,903 4.3551 1.19%
2013-07-02 0 8.400 8.100 8.500 - - 0 0 - 4.304 4.150 4.355 - - 0 - 0.00%
2013-06-28 0 8.400 8.200 8.500 - - 0 0 - 4.304 4.201 4.355 - - 0 - 0.00%
2013-06-27 0 8.400 8.250 8.400 8.200 8.400 14,000 116,000 8.2857 4.304 4.227 4.304 4.201 4.304 27,324 4.2453 3.70%
2013-06-26 0 8.100 7.800 8.200 - - 0 0 - 4.150 3.996 4.201 - - 0 - 0.00%
2013-06-25 0 8.100 7.900 8.200 - - 0 0 - 4.150 4.048 4.201 - - 0 - 0.00%
2013-06-24 0 8.100 7.900 - - - 0 0 - 4.150 4.048 - - - 0 - 0.00%
2013-06-21 0 8.100 7.900 - - - 0 0 - 4.150 4.048 - - - 0 - 0.00%
2013-06-20 0 8.100 7.900 8.200 8.100 8.100 2,000 16,200 8.1000 4.150 4.048 4.201 4.150 4.150 3,903 4.1502 0.00%
2013-06-19 0 8.100 7.900 8.200 - - 0 0 - 4.150 4.048 4.201 - - 0 - 0.00%
2013-06-18 0 8.100 7.900 8.100 - - 0 0 - 4.150 4.048 4.150 - - 0 - 0.00%
2013-06-17 0 8.100 8.000 - - - 0 0 - 4.150 4.099 - - - 0 - 0.00%
2013-06-14 0 8.100 7.900 - - - 0 0 - 4.150 4.048 - - - 0 - 0.00%
2013-06-13 0 8.100 7.900 - - - 0 0 - 4.150 4.048 - - - 0 - 0.00%
2013-06-11 0 8.100 7.900 - - - 0 0 - 4.150 4.048 - - - 0 - 0.00%
2013-06-10 0 8.100 7.900 8.200 - - 0 0 - 4.150 4.048 4.201 - - 0 - 0.00%
2013-06-07 0 8.100 7.900 8.200 - - 0 0 - 4.150 4.048 4.201 - - 0 - 0.00%
2013-06-06 0 8.100 7.900 8.200 - - 0 0 - 4.150 4.048 4.201 - - 0 - 0.00%
2013-06-05 0 8.100 7.900 8.200 - - 0 0 - 4.150 4.048 4.201 - - 0 - 0.00%
2013-06-04 0 8.100 8.100 8.200 - - 0 0 - 4.150 4.150 4.201 - - 0 - 0.62%
2013-06-03 0 8.050 8.000 8.200 - - 0 0 - 4.125 4.099 4.201 - - 0 - 0.00%
2013-05-31 0 8.050 8.000 8.200 8.050 8.100 18,000 145,300 8.0722 4.125 4.099 4.201 4.125 4.150 35,131 4.1360 -0.62%
2013-05-30 0 8.100 8.000 8.200 8.100 8.100 10,320 83,550 8.0959 4.150 4.099 4.201 4.150 4.150 20,142 4.1481 -1.22%
2013-05-29 0 8.200 8.050 8.200 8.200 8.200 4,000 32,800 8.2000 4.201 4.125 4.201 4.201 4.201 7,807 4.2014 0.24%
2013-05-28 0 8.180 8.100 8.200 8.180 8.180 6,000 49,080 8.1800 4.191 4.150 4.201 4.191 4.191 11,710 4.1912 2.25%
2013-05-27 0 8.000 8.000 8.200 8.000 8.200 50,000 403,180 8.0636 4.099 4.099 4.201 4.099 4.201 97,586 4.1315 -3.61%
2013-05-24 0 8.300 8.300 - 8.200 8.200 4,080 33,449 8.1983 4.253 4.253 - 4.201 4.201 7,963 4.2005 -1.19%
2013-05-23 0 8.400 8.200 - - - 0 0 - 4.304 4.201 - - - 0 - 0.00%
2013-05-22 0 8.400 8.200 - - - 0 0 - 4.304 4.201 - - - 0 - 0.00%
2013-05-21 0 8.400 8.200 - - - 0 0 - 4.304 4.201 - - - 0 - 0.00%
2013-05-20 0 8.400 8.200 - - - 0 0 - 4.304 4.201 - - - 0 - 0.00%
2013-05-16 0 8.400 8.260 - - - 0 0 - 4.304 4.232 - - - 0 - 0.00%
2013-05-15 0 8.400 8.260 8.500 - - 0 0 - 4.304 4.232 4.355 - - 0 - 0.00%
2013-05-14 0 8.400 8.250 8.500 - - 0 0 - 4.304 4.227 4.355 - - 0 - 0.00%
2013-05-13 0 8.400 8.250 8.500 - - 0 0 - 4.304 4.227 4.355 - - 0 - 0.00%
2013-05-10 0 8.400 8.250 8.500 - - 0 0 - 4.304 4.227 4.355 - - 0 - 0.00%
2013-05-09 0 8.400 8.250 8.500 - - 0 0 - 4.304 4.227 4.355 - - 0 - 0.00%
2013-05-08 0 8.400 8.250 8.500 - - 0 0 - 4.304 4.227 4.355 - - 0 - 0.00%
2013-05-07 0 8.400 8.300 8.500 - - 0 0 - 4.304 4.253 4.355 - - 0 - 0.00%
2013-05-06 0 8.400 8.400 8.500 - - 0 0 - 4.304 4.304 4.355 - - 0 - 0.60%
2013-05-03 0 8.350 8.350 8.500 8.150 8.150 10,000 81,500 8.1500 4.278 4.278 4.355 4.176 4.176 19,517 4.1758 0.00%
2013-05-02 0 8.350 8.180 8.500 - - 0 0 - 4.278 4.191 4.355 - - 0 - 0.00%
2013-04-30 0 8.350 8.100 8.500 - - 0 0 - 4.278 4.150 4.355 - - 0 - 0.00%
2013-04-29 0 8.350 8.200 8.500 - - 0 0 - 4.278 4.201 4.355 - - 0 - 0.00%
2013-04-26 0 8.350 8.210 8.500 - - 0 0 - 4.278 4.207 4.355 - - 0 - 0.00%
2013-04-25 0 8.350 8.200 8.500 - - 0 0 - 4.278 4.201 4.355 - - 0 - 0.00%
2013-04-24 0 8.350 8.350 8.500 8.300 8.350 11,520 95,716 8.3087 4.278 4.278 4.355 4.253 4.278 22,484 4.2571 0.00%
2013-04-23 0 8.350 8.210 8.350 - - 0 0 - 4.278 4.207 4.278 - - 0 - 0.00%
2013-04-22 0 8.350 8.140 8.350 - - 0 0 - 4.278 4.171 4.278 - - 0 - 0.00%
2013-04-19 0 8.350 8.250 8.500 8.350 8.350 2,000 16,700 8.3500 4.278 4.227 4.355 4.278 4.278 3,903 4.2783 0.60%
2013-04-18 0 8.300 8.200 8.500 8.300 8.300 4,836 40,055 8.2827 4.253 4.201 4.355 4.253 4.253 9,439 4.2438 0.00%
2013-04-17 0 8.300 8.300 8.450 8.300 8.300 2,000 16,600 8.3000 4.253 4.253 4.330 4.253 4.253 3,903 4.2527 0.61%
2013-04-16 0 8.250 8.200 8.400 8.050 8.250 16,000 130,780 8.1738 4.227 4.201 4.304 4.125 4.227 31,228 4.1880 -1.20%
2013-04-15 0 8.350 8.300 8.500 8.250 8.350 4,000 33,200 8.3000 4.278 4.253 4.355 4.227 4.278 7,807 4.2527 1.21%
2013-04-12 0 8.250 8.080 8.500 - - 0 0 - 4.227 4.140 4.355 - - 0 - 0.00%
2013-04-11 0 8.250 8.100 8.500 8.200 8.250 4,000 32,900 8.2250 4.227 4.150 4.355 4.201 4.227 7,807 4.2142 1.10%
2013-04-10 0 8.160 8.160 8.500 - - 0 0 - 4.181 4.181 4.355 - - 0 - 1.24%
2013-04-09 0 8.060 8.060 8.500 8.050 8.050 38,000 305,900 8.0500 4.130 4.130 4.355 4.125 4.125 74,165 4.1246 -1.71%
2013-04-08 0 8.200 8.100 8.250 8.200 8.500 82,000 686,480 8.3717 4.201 4.150 4.227 4.201 4.355 160,041 4.2894 -5.20%
2013-04-05 0 8.650 8.550 8.750 - - 590,000 5,074,000 8.6000 4.432 4.381 4.483 - - 1,151,514 4.4064 0.00%
2013-04-03 0 8.650 8.650 8.700 8.600 8.650 12,912 111,179 8.6105 4.432 4.432 4.458 4.406 4.432 25,201 4.4118 0.00%
2013-04-02 0 8.650 8.600 8.750 8.650 8.650 14,000 121,100 8.6500 4.432 4.406 4.483 4.432 4.432 27,324 4.4320 -0.69%
2013-03-28 0 8.710 8.650 8.780 8.710 8.710 3,760 32,468 8.6351 4.463 4.432 4.499 4.463 4.463 7,338 4.4244 -0.46%
2013-03-27 0 8.750 8.660 8.750 - - 0 0 - 4.483 4.437 4.483 - - 0 - 0.00%
2013-03-26 0 8.750 8.650 8.800 - - 0 0 - 4.483 4.432 4.509 - - 0 - 0.00%
2013-03-25 0 8.750 8.660 8.750 - - 0 0 - 4.483 4.437 4.483 - - 0 - 0.00%
2013-03-22 0 8.750 8.650 8.800 - - 0 0 - 4.483 4.432 4.509 - - 0 - 0.00%
2013-03-21 0 8.750 8.750 8.800 8.700 8.700 4,000 34,800 8.7000 4.483 4.483 4.509 4.458 4.458 7,807 4.4576 1.16%
2013-03-20 0 8.650 8.600 8.800 - - 0 0 - 4.432 4.406 4.509 - - 0 - 0.00%
2013-03-19 0 8.650 8.550 8.800 - - 0 0 - 4.432 4.381 4.509 - - 0 - 0.00%
2013-03-18 0 8.650 8.570 8.800 - - 0 0 - 4.432 4.391 4.509 - - 0 - 0.00%
2013-03-15 0 8.650 8.650 8.790 8.620 8.620 8,000 68,960 8.6200 4.432 4.432 4.504 4.417 4.417 15,614 4.4166 0.00%
2013-03-14 0 8.650 8.500 8.800 8.600 8.650 8,000 69,000 8.6250 4.432 4.355 4.509 4.406 4.432 15,614 4.4192 -0.57%
2013-03-13 0 8.700 8.700 8.850 8.700 8.700 8,000 69,600 8.7000 4.458 4.458 4.534 4.458 4.458 15,614 4.4576 -0.57%
2013-03-12 0 8.750 8.750 8.900 8.750 8.800 12,000 105,400 8.7833 4.483 4.483 4.560 4.483 4.509 23,421 4.5003 -0.57%
2013-03-11 0 8.800 8.600 8.900 - - 0 0 - 4.509 4.406 4.560 - - 0 - 0.00%
2013-03-08 0 8.800 8.700 8.900 - - 0 0 - 4.509 4.458 4.560 - - 0 - 0.00%
2013-03-07 0 8.800 8.720 8.900 8.800 8.800 4,000 35,200 8.8000 4.509 4.468 4.560 4.509 4.509 7,807 4.5088 0.00%
2013-03-06 0 8.800 8.650 8.900 8.800 8.800 2,000 17,600 8.8000 4.509 4.432 4.560 4.509 4.509 3,903 4.5088 0.00%
2013-03-05 0 8.800 8.600 8.800 - - 0 0 - 4.509 4.406 4.509 - - 0 - 0.00%
2013-03-04 0 8.800 7.000 8.900 - - 0 0 - 4.509 3.587 4.560 - - 0 - 0.00%
2013-03-01 0 8.800 8.700 8.900 8.700 8.800 24,000 210,600 8.7750 4.509 4.458 4.560 4.458 4.509 46,841 4.4960 1.15%
2013-02-28 0 8.700 8.700 8.800 8.700 8.700 6,000 52,200 8.7000 4.458 4.458 4.509 4.458 4.458 11,710 4.4576 0.00%
2013-02-27 0 8.700 8.600 8.800 8.700 8.700 4,000 34,800 8.7000 4.458 4.406 4.509 4.458 4.458 7,807 4.4576 2.35%
2013-02-26 0 8.500 8.400 8.700 - - 0 0 - 4.355 4.304 4.458 - - 0 - 0.00%
2013-02-25 0 8.500 8.500 8.700 8.500 8.500 20,000 170,000 8.5000 4.355 4.355 4.458 4.355 4.355 39,034 4.3551 0.12%
2013-02-22 0 8.490 8.400 8.700 - - 0 0 - 4.350 4.304 4.458 - - 0 - 0.00%
2013-02-21 0 8.490 8.400 8.690 - - 632 5,277 8.3497 4.350 4.304 4.452 - - 1,233 4.2781 0.00%
2013-02-20 0 8.490 8.410 8.700 - - 0 0 - 4.350 4.309 4.458 - - 0 - 0.00%
2013-02-19 0 8.490 8.400 8.690 - - 316 2,638 8.3481 4.350 4.304 4.452 - - 617 4.2773 0.00%
2013-02-18 0 8.490 8.490 8.700 - - 0 0 - 4.350 4.350 4.458 - - 0 - 0.00%
2013-02-15 0 8.490 8.490 8.700 - - 0 0 - 4.350 4.350 4.458 - - 0 - 0.00%
2013-02-14 0 8.490 8.410 8.600 8.490 8.490 2,000 16,980 8.4900 4.350 4.309 4.406 4.350 4.350 3,903 4.3500 -0.12%
2013-02-08 0 8.500 8.500 8.550 8.400 8.400 139,304 1,170,049 8.3992 4.355 4.355 4.381 4.304 4.304 271,882 4.3035 0.00%
2013-02-07 0 8.500 8.450 8.500 8.450 8.500 64,000 543,300 8.4891 4.355 4.330 4.355 4.330 4.355 124,910 4.3495 0.00%
2013-02-06 0 8.500 8.450 8.700 8.500 8.600 24,000 205,000 8.5417 4.355 4.330 4.458 4.355 4.406 46,841 4.3765 -1.16%
2013-02-05 0 8.600 8.550 8.650 8.600 8.600 4,000 34,400 8.6000 4.406 4.381 4.432 4.406 4.406 7,807 4.4064 -1.71%
2013-02-04 0 8.750 8.650 8.800 - - 0 0 - 4.483 4.432 4.509 - - 0 - 0.00%
2013-02-01 0 8.750 8.700 8.780 8.700 8.750 14,000 121,900 8.7071 4.483 4.458 4.499 4.458 4.483 27,324 4.4613 1.16%
2013-01-31 0 8.650 8.650 8.700 - - 0 0 - 4.432 4.432 4.458 - - 0 - 0.00%
2013-01-30 0 8.650 8.650 8.700 8.600 8.650 10,000 86,220 8.6220 4.432 4.432 4.458 4.406 4.432 19,517 4.4176 0.00%
2013-01-29 0 8.650 8.500 8.700 - - 0 0 - 4.432 4.355 4.458 - - 0 - 0.00%
2013-01-28 0 8.650 8.500 8.700 - - 0 0 - 4.432 4.355 4.458 - - 0 - 0.00%
2013-01-25 0 8.650 8.500 8.700 - - 0 0 - 4.432 4.355 4.458 - - 0 - 0.00%
2013-01-24 0 8.650 8.600 8.680 8.450 8.650 38,000 327,200 8.6105 4.432 4.406 4.447 4.330 4.432 74,165 4.4118 1.17%
2013-01-23 0 8.550 8.450 8.680 - - 0 0 - 4.381 4.330 4.447 - - 0 - 0.00%
2013-01-22 0 8.550 8.550 8.650 8.550 8.650 8,000 68,800 8.6000 4.381 4.381 4.432 4.381 4.432 15,614 4.4064 0.00%
2013-01-21 0 8.550 8.500 8.600 8.450 8.550 16,052 136,254 8.4883 4.381 4.355 4.406 4.330 4.381 31,329 4.3491 0.00%
2013-01-18 0 8.550 8.550 8.680 8.500 8.500 6,000 51,000 8.5000 4.381 4.381 4.447 4.355 4.355 11,710 4.3551 -0.58%
2013-01-17 0 8.600 8.500 8.600 - - 0 0 - 4.406 4.355 4.406 - - 0 - 0.00%
2013-01-16 0 8.600 8.520 8.680 - - 0 0 - 4.406 4.365 4.447 - - 0 - 0.00%
2013-01-15 0 8.600 8.520 8.700 8.580 8.600 24,000 206,320 8.5967 4.406 4.365 4.458 4.396 4.406 46,841 4.4047 0.47%
2013-01-14 0 8.560 8.550 8.600 - - 0 0 - 4.386 4.381 4.406 - - 0 - 0.00%
2013-01-11 0 8.560 8.400 8.600 - - 0 0 - 4.386 4.304 4.406 - - 0 - 0.00%
2013-01-10 0 8.560 8.500 8.560 8.580 8.600 12,000 103,160 8.5967 4.386 4.355 4.386 4.396 4.406 23,421 4.4047 0.71%
2013-01-09 0 8.500 8.400 8.600 8.500 8.500 16,000 136,000 8.5000 4.355 4.304 4.406 4.355 4.355 31,228 4.3551 1.19%
2013-01-08 0 8.400 8.400 8.500 8.400 8.400 2,000 16,800 8.4000 4.304 4.304 4.355 4.304 4.304 3,903 4.3039 1.20%
2013-01-07 0 8.300 8.300 8.500 - - 0 0 - 4.253 4.253 4.355 - - 0 - 0.00%
2013-01-04 0 8.300 8.200 8.500 8.300 8.300 4,000 33,200 8.3000 4.253 4.201 4.355 4.253 4.253 7,807 4.2527 0.00%
2013-01-03 0 8.300 8.300 8.500 - - 772 6,176 8.0000 4.253 4.253 4.355 - - 1,507 4.0990 0.00%
2013-01-02 0 8.300 8.300 8.500 8.250 8.250 4,532 37,362 8.2440 4.253 4.253 4.355 4.227 4.227 8,845 4.2240 0.00%
2012-12-31 0 8.300 8.250 8.500 - - 0 0 - 4.253 4.227 4.355 - - 0 - 0.00%
2012-12-28 0 8.300 8.200 8.500 - - 0 0 - 4.253 4.201 4.355 - - 0 - 0.00%
2012-12-27 0 8.300 8.200 8.500 - - 0 0 - 4.253 4.201 4.355 - - 0 - 0.00%
2012-12-24 0 8.300 8.220 8.500 8.300 8.300 4,000 33,200 8.3000 4.253 4.212 4.355 4.253 4.253 7,807 4.2527 0.12%
2012-12-21 0 8.290 8.200 8.500 - - 0 0 - 4.248 4.201 4.355 - - 0 - 0.00%
2012-12-20 0 8.290 8.220 8.500 8.290 8.290 10,000 82,900 8.2900 4.248 4.212 4.355 4.248 4.248 19,517 4.2475 -0.12%
2012-12-19 0 8.300 8.200 8.500 - - 0 0 - 4.253 4.201 4.355 - - 0 - 0.00%
2012-12-18 0 8.300 8.220 8.500 8.200 8.300 18,000 149,200 8.2889 4.253 4.212 4.355 4.201 4.253 35,131 4.2470 1.22%
2012-12-17 0 8.200 8.200 8.300 8.150 8.400 65,152 536,596 8.2361 4.201 4.201 4.253 4.176 4.304 127,158 4.2199 -2.73%
2012-12-14 0 8.600 8.600 8.660 8.520 8.600 14,000 120,080 8.5771 4.319 4.319 4.349 4.279 4.319 27,875 4.3078 1.18%
2012-12-13 0 8.500 8.470 8.600 8.500 8.500 15,204 129,113 8.4920 4.269 4.254 4.319 4.269 4.269 30,272 4.2650 -0.58%
2012-12-12 0 8.550 8.520 8.600 8.550 8.550 10,000 85,500 8.5500 4.294 4.279 4.319 4.294 4.294 19,911 4.2942 0.00%
2012-12-11 0 8.550 8.460 8.590 8.550 8.550 4,000 34,200 8.5500 4.294 4.249 4.314 4.294 4.294 7,964 4.2942 0.00%
2012-12-10 0 8.550 8.550 8.600 8.550 8.550 4,000 34,200 8.5500 4.294 4.294 4.319 4.294 4.294 7,964 4.2942 0.00%
2012-12-07 0 8.550 8.510 8.600 8.550 8.600 32,000 273,900 8.5594 4.294 4.274 4.319 4.294 4.319 63,714 4.2989 1.66%
2012-12-06 0 8.410 8.410 8.520 8.400 8.410 8,000 67,240 8.4050 4.224 4.224 4.279 4.219 4.224 15,929 4.2213 -0.36%
2012-12-05 0 8.440 8.440 8.500 - - 0 0 - 4.239 4.239 4.269 - - 0 - 0.24%
2012-12-04 0 8.420 8.300 8.500 8.420 8.420 16,000 134,720 8.4200 4.229 4.169 4.269 4.229 4.229 31,857 4.2289 0.36%
2012-12-03 0 8.390 8.350 8.530 8.380 8.520 48,000 407,320 8.4858 4.214 4.194 4.284 4.209 4.279 95,572 4.2619 -0.71%
2012-11-30 0 8.450 8.400 8.500 8.100 8.450 87,304 728,423 8.3435 4.244 4.219 4.269 4.068 4.244 173,829 4.1905 5.62%
2012-11-29 0 8.000 7.950 8.000 8.000 8.050 38,000 304,200 8.0053 4.018 3.993 4.018 4.018 4.043 75,661 4.0206 0.13%
2012-11-28 0 7.990 7.900 8.000 - - 0 0 - 4.013 3.968 4.018 - - 0 - 0.00%
2012-11-27 0 7.990 7.920 7.990 7.990 7.990 4,000 31,960 7.9900 4.013 3.978 4.013 4.013 4.013 7,964 4.0129 -0.13%
2012-11-26 0 8.000 7.900 8.000 8.000 8.000 2,000 16,000 8.0000 4.018 3.968 4.018 4.018 4.018 3,982 4.0179 0.00%
2012-11-23 0 8.000 7.950 8.000 8.050 8.050 20,000 161,000 8.0500 4.018 3.993 4.018 4.043 4.043 39,822 4.0430 0.00%
2012-11-22 0 8.000 7.800 8.050 - - 0 0 - 4.018 3.917 4.043 - - 0 - 0.00%
2012-11-21 0 8.000 7.900 8.000 - - 0 0 - 4.018 3.968 4.018 - - 0 - 0.00%
2012-11-20 0 8.000 7.950 8.100 7.950 8.000 6,000 47,800 7.9667 4.018 3.993 4.068 3.993 4.018 11,946 4.0012 0.00%
2012-11-19 0 8.000 8.000 8.100 7.900 8.000 30,736 244,637 7.9593 4.018 4.018 4.068 3.968 4.018 61,198 3.9975 0.63%
2012-11-16 0 7.950 7.800 8.000 - - 0 0 - 3.993 3.917 4.018 - - 0 - 0.00%
2012-11-15 0 7.950 7.800 8.000 - - 0 0 - 3.993 3.917 4.018 - - 0 - 0.00%
2012-11-14 0 7.950 7.800 8.000 - - 0 0 - 3.993 3.917 4.018 - - 0 - 0.00%
2012-11-13 0 7.950 7.800 8.000 - - 0 0 - 3.993 3.917 4.018 - - 0 - 0.00%
2012-11-12 0 7.950 7.900 8.000 - - 0 0 - 3.993 3.968 4.018 - - 0 - 0.00%
2012-11-09 0 7.950 7.900 8.000 - - 0 0 - 3.993 3.968 4.018 - - 0 - 0.00%
2012-11-08 0 7.950 7.800 8.050 - - 0 0 - 3.993 3.917 4.043 - - 0 - 0.00%
2012-11-07 0 7.950 7.900 8.000 - - 0 0 - 3.993 3.968 4.018 - - 0 - 0.00%
2012-11-06 0 7.950 7.900 8.050 - - 0 0 - 3.993 3.968 4.043 - - 0 - 0.00%
2012-11-05 0 7.950 7.900 8.000 7.950 7.950 4,000 31,800 7.9500 3.993 3.968 4.018 3.993 3.993 7,964 3.9928 0.00%
2012-11-02 0 7.950 7.950 8.100 - - 0 0 - 3.993 3.993 4.068 - - 0 - 0.00%
2012-11-01 0 7.950 7.950 8.050 7.900 7.900 4,000 31,600 7.9000 3.993 3.993 4.043 3.968 3.968 7,964 3.9677 -0.63%
2012-10-31 0 8.000 7.860 8.060 - - 0 0 - 4.018 3.948 4.048 - - 0 - 0.00%
2012-10-30 0 8.000 7.850 8.050 - - 0 0 - 4.018 3.943 4.043 - - 0 - 0.00%
2012-10-29 0 8.000 7.810 8.200 - - 0 0 - 4.018 3.922 4.118 - - 0 - 0.00%
2012-10-26 0 8.000 7.800 8.100 - - 0 0 - 4.018 3.917 4.068 - - 0 - 0.00%
2012-10-25 0 8.000 7.800 8.000 - - 0 0 - 4.018 3.917 4.018 - - 0 - 0.00%
2012-10-24 0 8.000 7.800 8.000 - - 720 5,558 7.7194 4.018 3.917 4.018 - - 1,434 3.8770 0.00%
2012-10-22 0 8.000 7.700 8.020 8.000 8.000 10,000 80,000 8.0000 4.018 3.867 4.028 4.018 4.018 19,911 4.0179 1.27%
2012-10-19 0 7.900 7.710 8.000 - - 0 0 - 3.968 3.872 4.018 - - 0 - 0.00%
2012-10-18 0 7.900 7.800 7.900 7.820 7.900 10,000 78,520 7.8520 3.968 3.917 3.968 3.928 3.968 19,911 3.9436 1.15%
2012-10-17 0 7.810 7.650 7.810 7.700 7.820 12,532 96,840 7.7274 3.922 3.842 3.922 3.867 3.928 24,952 3.8810 2.76%
2012-10-16 0 7.600 7.500 7.700 7.600 7.600 2,000 15,200 7.6000 3.817 3.767 3.867 3.817 3.817 3,982 3.8170 0.66%
2012-10-15 0 7.550 7.300 7.600 7.550 7.550 2,000 15,100 7.5500 3.792 3.666 3.817 3.792 3.792 3,982 3.7919 1.34%
2012-10-12 0 7.450 7.300 7.600 - - 96 691 7.1979 3.742 3.666 3.817 - - 191 3.6151 0.00%
2012-10-11 0 7.450 7.450 7.600 - - 0 0 - 3.742 3.742 3.817 - - 0 - 0.00%
2012-10-10 0 7.450 7.300 7.600 7.450 7.450 2,000 14,900 7.4500 3.742 3.666 3.817 3.742 3.742 3,982 3.7417 0.68%
2012-10-09 0 7.400 7.400 7.550 7.300 7.550 20,000 149,200 7.4600 3.717 3.717 3.792 3.666 3.792 39,822 3.7467 2.07%
2012-10-08 0 7.250 7.250 7.300 - - 0 0 - 3.641 3.641 3.666 - - 0 - 0.69%
2012-10-05 0 7.200 7.150 7.300 7.100 7.200 20,000 143,100 7.1550 3.616 3.591 3.666 3.566 3.616 39,822 3.5935 2.86%
2012-10-04 0 7.000 7.000 - - - 0 0 - 3.516 3.516 - - - 0 - 0.00%
2012-10-03 0 7.000 6.800 - - - 0 0 - 3.516 3.415 - - - 0 - 0.00%
2012-09-28 0 7.000 6.850 - - - 0 0 - 3.516 3.440 - - - 0 - 0.00%
2012-09-27 0 7.000 6.800 - - - 0 0 - 3.516 3.415 - - - 0 - 0.00%
2012-09-26 0 7.000 6.850 - - - 0 0 - 3.516 3.440 - - - 0 - 0.00%
2012-09-25 0 7.000 6.850 7.150 - - 0 0 - 3.516 3.440 3.591 - - 0 - 0.00%
2012-09-24 0 7.000 6.850 7.000 - - 0 0 - 3.516 3.440 3.516 - - 0 - 0.00%
2012-09-21 0 7.000 7.000 7.100 6.960 6.960 12,220 85,013 6.9569 3.516 3.516 3.566 3.496 3.496 24,331 3.4940 0.72%
2012-09-20 0 6.950 6.950 7.150 6.850 6.850 12,672 86,601 6.8340 3.491 3.491 3.591 3.440 3.440 25,231 3.4323 0.00%
2012-09-19 0 6.950 6.900 7.100 - - 0 0 - 3.491 3.465 3.566 - - 0 - 0.00%
2012-09-18 0 6.950 6.900 7.100 - - 0 0 - 3.491 3.465 3.566 - - 0 - 0.00%
2012-09-17 0 6.950 6.800 7.100 - - 1,168 7,872 6.7397 3.491 3.415 3.566 - - 2,326 3.3850 0.00%
2012-09-14 0 6.950 6.950 7.100 - - 0 0 - 3.491 3.491 3.566 - - 0 - 0.00%
2012-09-13 0 6.950 6.900 7.000 6.950 6.950 6,000 41,700 6.9500 3.491 3.465 3.516 3.491 3.491 11,946 3.4906 1.46%
2012-09-12 0 6.850 6.800 - 6.850 6.850 4,000 27,400 6.8500 3.440 3.415 - 3.440 3.440 7,964 3.4403 0.74%
2012-09-11 0 6.800 6.500 - - - 0 0 - 3.415 3.265 - - - 0 - 0.00%
2012-09-10 0 6.800 5.650 - - - 0 0 - 3.415 2.838 - - - 0 - 0.00%
2012-09-07 0 6.800 6.500 7.000 - - 0 0 - 3.415 3.265 3.516 - - 0 - 0.00%
2012-09-06 0 7.000 6.900 7.200 - - 0 0 - 3.415 3.366 3.513 - - 0 - 0.00%
2012-09-05 0 7.000 6.900 7.200 - - 0 0 - 3.415 3.366 3.513 - - 0 - 0.00%
2012-09-04 0 7.000 7.000 - 7.000 7.000 2,532 17,697 6.9893 3.415 3.415 - 3.415 3.415 5,190 3.4100 -1.41%
2012-09-03 0 7.100 7.100 7.200 - - 0 0 - 3.464 3.464 3.513 - - 0 - 0.57%
2012-08-31 0 7.060 6.950 7.200 - - 0 0 - 3.445 3.391 3.513 - - 0 - 0.00%
2012-08-30 0 7.060 6.950 7.200 - - 0 0 - 3.445 3.391 3.513 - - 0 - 0.00%
2012-08-29 0 7.060 7.000 7.200 - - 0 0 - 3.445 3.415 3.513 - - 0 - 0.00%
2012-08-28 0 7.060 7.010 7.200 7.000 7.060 12,336 86,518 7.0135 3.445 3.420 3.513 3.415 3.445 25,284 3.4218 0.86%
2012-08-27 0 7.000 6.800 7.000 7.000 7.000 4,000 28,000 7.0000 3.415 3.318 3.415 3.415 3.415 8,199 3.4152 2.19%
2012-08-24 0 6.850 6.800 - - - 0 0 - 3.342 3.318 - - - 0 - 0.00%
2012-08-23 0 6.850 6.850 7.000 - - 1,360 9,180 6.7500 3.342 3.342 3.415 - - 2,788 3.2933 0.29%
2012-08-22 0 6.830 5.730 7.000 - - 0 0 - 3.332 2.796 3.415 - - 0 - 0.00%
2012-08-21 0 6.830 6.800 7.000 - - 0 0 - 3.332 3.318 3.415 - - 0 - 0.00%
2012-08-20 0 6.830 6.800 7.000 - - 0 0 - 3.332 3.318 3.415 - - 0 - 0.00%
2012-08-17 0 6.830 6.800 7.000 - - 0 0 - 3.332 3.318 3.415 - - 0 - 0.00%
2012-08-16 0 6.830 6.830 7.000 - - 0 0 - 3.332 3.332 3.415 - - 0 - 0.00%
2012-08-15 0 6.830 6.830 7.000 - - 0 0 - 3.332 3.332 3.415 - - 0 - 0.44%
2012-08-14 0 6.800 6.800 - - - 0 0 - 3.318 3.318 - - - 0 - 0.00%
2012-08-13 0 6.800 6.800 - 6.800 6.800 5,796 38,980 6.7253 3.318 3.318 - 3.318 3.318 11,880 3.2812 -2.86%
2012-08-10 0 7.000 5.900 7.000 - - 0 0 - 3.415 2.879 3.415 - - 0 - 0.00%
2012-08-09 0 7.000 6.900 7.100 7.000 7.000 4,000 28,000 7.0000 3.415 3.366 3.464 3.415 3.415 8,199 3.4152 2.19%
2012-08-08 0 6.850 6.850 7.000 6.850 6.850 4,000 27,400 6.8500 3.342 3.342 3.415 3.342 3.342 8,199 3.3421 0.74%
2012-08-07 0 6.800 6.800 7.000 - - 0 0 - 3.318 3.318 3.415 - - 0 - 0.00%
2012-08-06 0 6.800 6.600 - - - 30 204 6.8000 3.318 3.220 - - - 61 3.3177 0.00%
2012-08-03 0 6.800 6.650 - - - 0 0 - 3.318 3.244 - - - 0 - 0.00%
2012-08-02 0 6.800 6.800 - 6.650 6.750 12,136 80,841 6.6613 3.318 3.318 - 3.244 3.293 24,874 3.2500 0.00%
2012-08-01 0 6.800 6.650 - - - 0 0 - 3.318 3.244 - - - 0 - 0.00%
2012-07-31 0 6.800 6.650 - - - 0 0 - 3.318 3.244 - - - 0 - 0.00%
2012-07-30 0 6.800 6.650 - - - 0 0 - 3.318 3.244 - - - 0 - 0.00%
2012-07-27 0 6.800 6.650 - - - 0 0 - 3.318 3.244 - - - 0 - 0.00%
2012-07-26 0 6.800 6.600 - - - 0 0 - 3.318 3.220 - - - 0 - 0.00%
2012-07-25 0 6.800 6.650 7.000 - - 0 0 - 3.318 3.244 3.415 - - 0 - 0.00%
2012-07-24 0 6.800 6.600 7.000 - - 0 0 - 3.318 3.220 3.415 - - 0 - 0.00%
2012-07-23 0 6.800 6.650 - - - 0 0 - 3.318 3.244 - - - 0 - 0.00%
2012-07-20 0 6.800 6.800 - - - 0 0 - 3.318 3.318 - - - 0 - 1.49%
2012-07-19 0 6.700 6.700 6.800 - - 0 0 - 3.269 3.269 3.318 - - 0 - 0.00%
2012-07-18 0 6.700 6.700 - - - 0 0 - 3.269 3.269 - - - 0 - 0.00%
2012-07-17 0 6.700 6.700 6.800 6.600 6.600 4,000 26,400 6.6000 3.269 3.269 3.318 3.220 3.220 8,199 3.2201 3.08%
2012-07-16 0 6.500 6.500 - 6.250 6.700 20,908 135,029 6.4582 3.171 3.171 - 3.049 3.269 42,854 3.1509 -4.41%
2012-07-13 0 6.800 6.700 - - - 0 0 - 3.318 3.269 - - - 0 - 0.00%
2012-07-12 0 6.800 6.700 - - - 0 0 - 3.318 3.269 - - - 0 - 0.00%
2012-07-11 0 6.800 6.700 - - - 0 0 - 3.318 3.269 - - - 0 - 0.00%
2012-07-10 0 6.800 6.700 - - - 0 0 - 3.318 3.269 - - - 0 - 0.00%
2012-07-09 0 6.800 6.700 - - - 0 0 - 3.318 3.269 - - - 0 - 0.00%
2012-07-06 0 6.800 6.700 - - - 0 0 - 3.318 3.269 - - - 0 - 0.00%
2012-07-05 0 6.800 6.700 - - - 0 0 - 3.318 3.269 - - - 0 - 0.00%
2012-07-04 0 6.800 6.700 - 6.800 6.800 20,000 136,000 6.8000 3.318 3.269 - 3.318 3.318 40,993 3.3177 -2.86%
2012-07-03 0 7.000 6.850 - 6.800 7.000 26,000 177,400 6.8231 3.415 3.342 - 3.318 3.415 53,291 3.3289 6.06%
2012-06-29 0 6.600 6.600 - 6.550 6.550 6,000 39,300 6.5500 3.220 3.220 - 3.196 3.196 12,298 3.1957 2.33%
2012-06-28 0 6.450 6.400 - - - 0 0 - 3.147 3.123 - - - 0 - 0.00%
2012-06-27 0 6.450 6.400 - - - 0 0 - 3.147 3.123 - - - 0 - 0.00%
2012-06-26 0 6.450 6.400 - - - 0 0 - 3.147 3.123 - - - 0 - 0.00%
2012-06-25 0 6.450 6.400 6.450 6.450 6.450 6,000 38,700 6.4500 3.147 3.123 3.147 3.147 3.147 12,298 3.1469 0.00%
2012-06-22 0 6.450 6.300 - - - 0 0 - 3.147 3.074 - - - 0 - 0.00%
2012-06-21 0 6.450 6.450 - - - 0 0 - 3.147 3.147 - - - 0 - 0.78%
2012-06-20 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-06-19 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-06-18 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-06-15 0 6.400 6.400 6.550 - - 0 0 - 3.123 3.123 3.196 - - 0 - 0.79%
2012-06-14 0 6.350 6.350 - 6.300 6.300 6,336 39,893 6.2962 3.098 3.098 - 3.074 3.074 12,987 3.0719 -1.55%
2012-06-13 0 6.450 6.300 - - - 0 0 - 3.147 3.074 - - - 0 - 0.00%
2012-06-12 0 6.450 6.450 6.600 - - 0 0 - 3.147 3.147 3.220 - - 0 - 0.78%
2012-06-11 0 6.400 6.400 6.600 - - 0 0 - 3.123 3.123 3.220 - - 0 - 0.00%
2012-06-08 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-06-07 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-06-06 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-06-05 0 6.400 6.200 - - - 0 0 - 3.123 3.025 - - - 0 - 0.00%
2012-06-04 0 6.400 6.200 6.400 - - 0 0 - 3.123 3.025 3.123 - - 0 - 0.00%
2012-06-01 0 6.400 6.300 6.500 - - 0 0 - 3.123 3.074 3.171 - - 0 - 0.00%
2012-05-31 0 6.400 6.300 6.500 - - 0 0 - 3.123 3.074 3.171 - - 0 - 0.00%
2012-05-30 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-05-29 0 6.400 6.200 - - - 0 0 - 3.123 3.025 - - - 0 - 0.00%
2012-05-28 0 6.400 6.300 - - - 0 0 - 3.123 3.074 - - - 0 - 0.00%
2012-05-25 0 6.400 6.300 - 6.250 6.400 7,264 45,873 6.3151 3.123 3.074 - 3.049 3.123 14,889 3.0811 0.00%
2012-05-24 0 6.400 6.400 - - - 0 0 - 3.123 3.123 - - - 0 - 0.00%
2012-05-23 0 6.400 6.400 - - - 0 0 - 3.123 3.123 - - - 0 - 0.00%
2012-05-22 0 6.400 6.400 - - - 0 0 - 3.123 3.123 - - - 0 - 0.00%
2012-05-21 0 6.400 6.200 - - - 0 0 - 3.123 3.025 - - - 0 - 0.00%
2012-05-18 0 6.400 6.400 - 6.300 6.300 10,000 63,000 6.3000 3.123 3.123 - 3.074 3.074 20,496 3.0737 -1.54%
2012-05-17 0 6.500 6.400 - - - 0 0 - 3.171 3.123 - - - 0 - 0.00%
2012-05-16 0 6.500 6.400 - - - 0 0 - 3.171 3.123 - - - 0 - 0.00%
2012-05-15 0 6.500 6.400 - 6.500 6.500 10,000 65,000 6.5000 3.171 3.123 - 3.171 3.171 20,496 3.1713 -1.52%
2012-05-14 0 6.600 6.400 6.600 - - 0 0 - 3.220 3.123 3.220 - - 0 - 0.00%
2012-05-11 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-05-10 0 6.600 6.550 6.600 - - 0 0 - 3.220 3.196 3.220 - - 0 - 0.00%
2012-05-09 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-05-08 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-05-07 0 6.600 6.600 - - - 0 0 - 3.220 3.220 - - - 0 - 0.00%
2012-05-04 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-05-03 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-05-02 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-04-30 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-04-27 0 6.600 6.500 - - - 0 0 - 3.220 3.171 - - - 0 - 0.00%
2012-04-26 0 6.600 6.400 - - - 0 0 - 3.220 3.123 - - - 0 - 0.00%
2012-04-25 0 6.600 6.400 - - - 0 0 - 3.220 3.123 - - - 0 - 0.00%
2012-04-24 0 6.600 6.500 - 6.600 6.600 2,000 13,200 6.6000 3.220 3.171 - 3.220 3.220 4,099 3.2201 0.00%
2012-04-23 0 6.600 6.500 - 6.600 6.600 17,840 117,468 6.5845 3.220 3.171 - 3.220 3.220 36,566 3.2125 -1.49%
2012-04-20 0 6.700 6.600 - - - 0 0 - 3.269 3.220 - - - 0 - 0.00%
2012-04-19 0 6.700 6.500 - - - 0 0 - 3.269 3.171 - - - 0 - 0.00%
2012-04-18 0 6.700 6.000 - - - 0 0 - 3.269 2.927 - - - 0 - 0.00%
2012-04-17 0 6.700 6.000 - - - 0 0 - 3.269 2.927 - - - 0 - 0.00%
2012-04-16 0 6.700 6.500 - - - 0 0 - 3.269 3.171 - - - 0 - 0.00%
2012-04-13 0 6.700 6.500 - - - 0 0 - 3.269 3.171 - - - 0 - 0.00%
2012-04-12 0 6.700 6.400 - - - 0 0 - 3.269 3.123 - - - 0 - 0.00%
2012-04-11 0 6.700 6.500 - - - 0 0 - 3.269 3.171 - - - 0 - 0.00%
2012-04-10 0 6.700 6.500 - - - 0 0 - 3.269 3.171 - - - 0 - 0.00%
2012-04-05 0 6.700 6.500 - - - 0 0 - 3.269 3.171 - - - 0 - 0.00%
2012-04-03 0 6.700 - - - - 0 0 - 3.269 - - - - 0 - 0.00%
2012-04-02 0 6.700 6.600 - 6.700 6.700 2,000 13,400 6.7000 3.269 3.220 - 3.269 3.269 4,099 3.2689 0.00%
2012-03-30 0 6.700 6.620 6.710 - - 1,264 8,342 6.5997 3.269 3.230 3.274 - - 2,591 3.2199 0.00%
2012-03-29 0 6.700 6.610 6.800 - - 0 0 - 3.269 3.225 3.318 - - 0 - 0.00%
2012-03-28 0 6.700 6.660 - 6.650 6.750 15,216 101,525 6.6723 3.269 3.249 - 3.244 3.293 31,187 3.2553 -0.74%
2012-03-27 0 6.750 6.750 - - - 0 0 - 3.293 3.293 - - - 0 - 0.00%
2012-03-26 0 6.750 6.650 - - - 0 0 - 3.293 3.244 - - - 0 - 0.00%
2012-03-23 0 6.750 6.650 6.850 - - 0 0 - 3.293 3.244 3.342 - - 0 - 0.00%
2012-03-22 0 6.750 6.750 6.850 - - 0 0 - 3.293 3.293 3.342 - - 0 - 0.00%
2012-03-21 0 6.750 6.250 6.750 6.750 6.750 6,000 40,500 6.7500 3.293 3.049 3.293 3.293 3.293 12,298 3.2933 -1.46%
2012-03-20 0 6.850 6.750 - - - 0 0 - 3.342 3.293 - - - 0 - 0.00%
2012-03-19 0 6.850 6.750 - - - 0 0 - 3.342 3.293 - - - 0 - 0.00%
2012-03-16 0 6.850 6.820 6.950 - - 0 0 - 3.342 3.327 3.391 - - 0 - 0.00%
2012-03-15 0 6.850 6.810 7.000 6.850 6.850 6,000 41,100 6.8500 3.342 3.323 3.415 3.342 3.342 12,298 3.3421 0.00%
2012-03-14 0 6.850 6.850 6.950 6.850 6.850 16,000 109,600 6.8500 3.342 3.342 3.391 3.342 3.342 32,794 3.3421 -0.72%
2012-03-13 0 6.900 6.820 6.900 6.810 6.900 10,000 68,820 6.8820 3.366 3.327 3.366 3.323 3.366 20,496 3.3577 0.73%
2012-03-12 0 6.850 6.710 7.000 - - 0 0 - 3.342 3.274 3.415 - - 0 - 0.00%
2012-03-09 0 6.850 6.850 7.000 - - 0 0 - 3.342 3.342 3.415 - - 0 - 0.74%
2012-03-08 0 6.800 6.800 6.950 - - 0 0 - 3.318 3.318 3.391 - - 0 - 0.74%
2012-03-07 0 6.750 6.700 6.850 6.600 6.750 12,000 80,700 6.7250 3.293 3.269 3.342 3.220 3.293 24,596 3.2811 -0.74%
2012-03-06 0 6.800 6.250 6.950 - - 0 0 - 3.318 3.049 3.391 - - 0 - 0.00%
2012-03-05 0 6.800 6.750 7.000 - - 0 0 - 3.318 3.293 3.415 - - 0 - 0.00%
2012-03-02 0 6.800 6.750 6.960 - - 0 0 - 3.318 3.293 3.396 - - 0 - 0.00%
2012-03-01 0 6.800 6.750 6.950 - - 0 0 - 3.318 3.293 3.391 - - 0 - 0.00%
2012-02-29 0 6.800 6.800 7.000 - - 0 0 - 3.318 3.318 3.415 - - 0 - 0.74%
2012-02-28 0 6.750 6.610 - - - 0 0 - 3.293 3.225 - - - 0 - 0.00%
2012-02-27 0 6.750 6.700 7.000 6.750 6.800 16,384 111,088 6.7803 3.293 3.269 3.415 3.293 3.318 33,581 3.3080 -3.57%
2012-02-24 0 7.000 6.700 7.000 - - 0 0 - 3.415 3.269 3.415 - - 0 - 0.00%
2012-02-23 0 7.000 6.700 7.000 - - 0 0 - 3.415 3.269 3.415 - - 0 - 0.00%
2012-02-22 0 7.000 6.250 7.000 - - 0 0 - 3.415 3.049 3.415 - - 0 - 0.00%
2012-02-21 0 7.000 6.700 7.000 7.000 7.000 2,000 14,000 7.0000 3.415 3.269 3.415 3.415 3.415 4,099 3.4152 0.00%
2012-02-20 0 7.000 6.250 7.200 - - 0 0 - 3.415 3.049 3.513 - - 0 - 0.00%
2012-02-17 0 7.000 6.600 7.000 - - 0 0 - 3.415 3.220 3.415 - - 0 - 0.00%
2012-02-16 0 7.000 6.600 7.000 - - 0 0 - 3.415 3.220 3.415 - - 0 - -0.71%
2012-02-15 0 7.050 6.800 7.100 7.000 7.050 6,180 43,313 7.0086 3.440 3.318 3.464 3.415 3.440 12,667 3.4194 1.29%
2012-02-14 0 6.960 6.820 7.000 6.750 6.960 22,000 151,080 6.8673 3.396 3.327 3.415 3.293 3.396 45,092 3.3505 2.50%
2012-02-13 0 6.790 6.600 6.800 6.790 6.790 4,000 27,160 6.7900 3.313 3.220 3.318 3.313 3.313 8,199 3.3128 -0.15%
2012-02-10 0 6.800 6.600 6.800 - - 0 0 - 3.318 3.220 3.318 - - 0 - 0.00%
2012-02-09 0 6.800 6.650 6.800 6.800 6.800 2,000 13,600 6.8000 3.318 3.244 3.318 3.318 3.318 4,099 3.3177 0.89%
2012-02-08 0 6.740 6.650 6.740 6.700 6.740 6,000 40,280 6.7133 3.288 3.244 3.288 3.269 3.288 12,298 3.2754 1.35%
2012-02-07 0 6.650 6.550 6.700 - - 0 0 - 3.244 3.196 3.269 - - 0 - 0.00%
2012-02-06 0 6.650 6.550 6.700 6.650 6.650 4,000 26,600 6.6500 3.244 3.196 3.269 3.244 3.244 8,199 3.2445 0.76%
2012-02-03 0 6.600 6.400 - 6.600 6.600 20,000 132,000 6.6000 3.220 3.123 - 3.220 3.220 40,993 3.2201 0.15%
2012-02-02 0 6.590 6.020 6.600 - - 0 0 - 3.215 2.937 3.220 - - 0 - 0.00%
2012-02-01 0 6.590 6.010 6.600 - - 0 0 - 3.215 2.932 3.220 - - 0 - 0.00%
2012-01-31 0 6.590 6.400 6.600 - - 0 0 - 3.215 3.123 3.220 - - 0 - 0.00%
2012-01-30 0 6.590 6.400 6.590 - - 0 0 - 3.215 3.123 3.215 - - 0 - -0.15%
2012-01-27 0 6.600 6.400 6.600 - - 0 0 - 3.220 3.123 3.220 - - 0 - 0.00%
2012-01-26 0 6.600 6.400 6.600 - - 0 0 - 3.220 3.123 3.220 - - 0 - 0.00%
2012-01-20 0 6.600 6.400 6.700 - - 0 0 - 3.220 3.123 3.269 - - 0 - 0.00%
2012-01-19 0 6.600 6.400 - 6.600 6.600 2,000 13,200 6.6000 3.220 3.123 - 3.220 3.220 4,099 3.2201 1.54%
2012-01-18 0 6.500 6.400 6.700 - - 0 0 - 3.171 3.123 3.269 - - 0 - 0.00%
2012-01-17 0 6.500 6.400 6.650 6.500 6.500 2,000 13,000 6.5000 3.171 3.123 3.244 3.171 3.171 4,099 3.1713 3.17%
2012-01-16 0 6.300 6.300 6.450 - - 0 0 - 3.074 3.074 3.147 - - 0 - 0.80%
2012-01-13 0 6.250 6.200 - - - 0 0 - 3.049 3.025 - - - 0 - 0.00%
2012-01-12 0 6.250 6.100 - - - 0 0 - 3.049 2.976 - - - 0 - 0.00%
2012-01-11 0 6.250 6.200 - - - 0 0 - 3.049 3.025 - - - 0 - 0.00%
2012-01-10 0 6.250 6.200 - - - 0 0 - 3.049 3.025 - - - 0 - 0.00%
2012-01-09 0 6.250 6.100 6.450 - - 0 0 - 3.049 2.976 3.147 - - 0 - 0.00%
2012-01-06 0 6.250 6.100 6.450 - - 0 0 - 3.049 2.976 3.147 - - 0 - 0.00%
2012-01-05 0 6.250 6.100 6.450 - - 0 0 - 3.049 2.976 3.147 - - 0 - 0.00%
2012-01-04 0 6.250 6.150 - - - 0 0 - 3.049 3.001 - - - 0 - 0.00%
2012-01-03 0 6.250 6.100 - - - 0 0 - 3.049 2.976 - - - 0 - 0.00%
2011-12-30 0 6.250 6.050 6.450 - - 0 0 - 3.049 2.952 3.147 - - 0 - 0.00%
2011-12-29 0 6.250 6.000 - - - 0 0 - 3.049 2.927 - - - 0 - 0.00%
2011-12-28 0 6.250 6.100 - - - 0 0 - 3.049 2.976 - - - 0 - 0.00%
2011-12-23 0 6.250 6.100 6.250 - - 0 0 - 3.049 2.976 3.049 - - 0 - 0.00%
2011-12-22 0 6.250 6.050 - - - 0 0 - 3.049 2.952 - - - 0 - 0.00%
2011-12-21 0 6.250 6.050 6.250 - - 0 0 - 3.049 2.952 3.049 - - 0 - 0.00%
2011-12-20 0 6.250 6.050 6.250 - - 0 0 - 3.049 2.952 3.049 - - 0 - 0.00%
2011-12-19 0 6.250 6.000 6.250 - - 0 0 - 3.049 2.927 3.049 - - 0 - 0.00%
2011-12-16 0 6.250 6.050 6.250 6.250 6.250 4,000 25,000 6.2500 3.049 2.952 3.049 3.049 3.049 8,199 3.0493 -0.79%
2011-12-15 0 6.300 6.050 - - - 0 0 - 3.074 2.952 - - - 0 - 0.00%
2011-12-14 0 6.300 6.150 - - - 0 0 - 3.074 3.001 - - - 0 - 0.00%
2011-12-13 0 6.300 6.150 - - - 0 0 - 3.074 3.001 - - - 0 - 0.00%
2011-12-12 0 6.400 6.400 - 6.350 6.350 6,336 40,210 6.3463 3.074 3.074 - 3.050 3.050 13,193 3.0479 -0.78%
2011-12-09 0 6.450 6.250 6.500 6.450 6.450 6,000 38,700 6.4500 3.098 3.002 3.122 3.098 3.098 12,493 3.0977 -1.53%
2011-12-08 0 6.550 6.500 6.600 - - 0 0 - 3.146 3.122 3.170 - - 0 - 0.00%
2011-12-07 0 6.550 6.550 6.600 6.550 6.600 30,000 197,300 6.5767 3.146 3.146 3.170 3.146 3.170 62,465 3.1586 -2.09%
2011-12-06 0 6.690 6.550 6.700 - - 0 0 - 3.213 3.146 3.218 - - 0 - 0.00%
2011-12-05 0 6.690 6.600 6.690 - - 0 0 - 3.213 3.170 3.213 - - 0 - -0.15%
2011-12-02 0 6.700 6.650 6.700 - - 0 0 - 3.218 3.194 3.218 - - 0 - -0.59%
2011-12-01 0 6.740 6.600 6.750 6.750 6.750 4,000 27,000 6.7500 3.237 3.170 3.242 3.242 3.242 8,329 3.2418 0.60%
2011-11-30 0 6.700 6.600 6.800 6.700 6.700 20,000 134,000 6.7000 3.218 3.170 3.266 3.218 3.218 41,643 3.2178 0.00%
2011-11-29 0 6.700 6.600 6.700 6.700 6.700 4,000 26,800 6.7000 3.218 3.170 3.218 3.218 3.218 8,329 3.2178 0.00%
2011-11-28 0 6.700 6.550 6.700 6.700 6.700 6,128 40,993 6.6895 3.218 3.146 3.218 3.218 3.218 12,760 3.2127 2.29%
2011-11-25 0 6.550 6.100 7.000 - - 0 0 - 3.146 2.930 3.362 - - 0 - 0.00%
2011-11-24 0 6.550 6.050 6.650 - - 0 0 - 3.146 2.906 3.194 - - 0 - 0.00%
2011-11-23 0 6.550 6.500 6.600 6.500 6.550 20,000 130,100 6.5050 3.146 3.122 3.170 3.122 3.146 41,643 3.1241 -0.76%
2011-11-22 0 6.600 6.550 6.650 6.600 6.600 16,000 105,600 6.6000 3.170 3.146 3.194 3.170 3.170 33,315 3.1698 0.76%
2011-11-21 0 6.550 6.500 6.700 6.550 6.550 6,000 39,300 6.5500 3.146 3.122 3.218 3.146 3.146 12,493 3.1458 -2.24%
2011-11-18 0 6.700 6.600 6.880 - - 0 0 - 3.218 3.170 3.304 - - 0 - 0.00%
2011-11-17 0 6.700 6.600 6.850 - - 0 0 - 3.218 3.170 3.290 - - 0 - 0.00%
2011-11-16 0 6.700 6.650 6.950 6.700 6.700 4,000 26,800 6.7000 3.218 3.194 3.338 3.218 3.218 8,329 3.2178 -0.89%
2011-11-15 0 6.760 6.610 6.900 - - 0 0 - 3.247 3.175 3.314 - - 0 - 0.00%
2011-11-14 0 6.760 6.600 6.950 - - 0 0 - 3.247 3.170 3.338 - - 0 - 0.00%
2011-11-11 0 6.760 6.600 6.950 - - 0 0 - 3.247 3.170 3.338 - - 0 - 0.00%
2011-11-10 0 6.760 6.500 6.800 - - 0 0 - 3.247 3.122 3.266 - - 0 - 0.00%
2011-11-09 0 6.760 6.600 6.780 - - 0 0 - 3.247 3.170 3.256 - - 0 - 0.00%
2011-11-08 0 6.760 6.550 6.880 - - 0 0 - 3.247 3.146 3.304 - - 0 - 0.00%
2011-11-07 0 6.760 6.600 6.800 - - 0 0 - 3.247 3.170 3.266 - - 0 - 0.00%
2011-11-04 0 6.760 6.500 6.950 - - 0 0 - 3.247 3.122 3.338 - - 0 - 0.00%
2011-11-03 0 6.760 6.010 6.790 6.760 6.760 2,000 13,520 6.7600 3.247 2.886 3.261 3.247 3.247 4,164 3.2466 -0.29%
2011-11-02 0 6.780 6.600 6.780 - - 0 0 - 3.256 3.170 3.256 - - 0 - 0.00%
2011-11-01 0 6.780 6.600 6.780 - - 0 0 - 3.256 3.170 3.256 - - 0 - 0.00%
2011-10-31 0 6.780 6.600 6.800 - - 160 1,046 6.5375 3.256 3.170 3.266 - - 333 3.1397 0.00%
2011-10-28 0 6.780 6.710 6.800 - - 1,544 10,211 6.6133 3.256 3.223 3.266 - - 3,215 3.1762 0.00%
2011-10-27 0 6.780 6.550 6.800 6.780 6.780 6,000 40,680 6.7800 3.256 3.146 3.266 3.256 3.256 12,493 3.2562 0.44%
2011-10-26 0 6.750 6.550 6.800 - - 0 0 - 3.242 3.146 3.266 - - 0 - 0.00%
2011-10-25 0 6.750 6.500 6.900 6.750 6.750 4,000 27,000 6.7500 3.242 3.122 3.314 3.242 3.242 8,329 3.2418 0.75%
2011-10-24 0 6.700 6.500 6.900 - - 0 0 - 3.218 3.122 3.314 - - 0 - 0.00%
2011-10-21 0 6.700 6.400 6.800 - - 0 0 - 3.218 3.074 3.266 - - 0 - 0.00%
2011-10-20 0 6.700 6.400 6.800 - - 0 0 - 3.218 3.074 3.266 - - 0 - 0.00%
2011-10-19 0 6.700 6.600 6.700 6.700 6.700 4,000 26,800 6.7000 3.218 3.170 3.218 3.218 3.218 8,329 3.2178 1.98%
2011-10-18 0 6.570 6.100 6.700 - - 0 0 - 3.155 2.930 3.218 - - 0 - 0.00%
2011-10-17 0 6.570 6.300 6.590 6.000 6.570 25,520 159,060 6.2328 3.155 3.026 3.165 2.882 3.155 53,137 2.9934 -1.94%
2011-10-14 0 6.700 6.400 - - - 0 0 - 3.218 3.074 - - - 0 - 0.00%
2011-10-13 0 6.700 6.550 6.700 - - 0 0 - 3.218 3.146 3.218 - - 0 - 0.00%
2011-10-12 0 6.700 6.700 6.800 6.700 6.750 8,000 53,800 6.7250 3.218 3.218 3.266 3.218 3.242 16,657 3.2298 1.52%
2011-10-11 0 6.600 6.450 6.700 6.600 6.600 2,000 13,200 6.6000 3.170 3.098 3.218 3.170 3.170 4,164 3.1698 1.54%
2011-10-10 0 6.500 6.500 - 6.300 6.300 4,000 25,200 6.3000 3.122 3.122 - 3.026 3.026 8,329 3.0257 9.24%
2011-10-07 0 5.950 5.650 6.500 5.950 5.950 4,400 26,180 5.9500 2.858 2.714 3.122 2.858 2.858 9,162 2.8576 -10.53%
2011-10-06 0 6.650 5.500 6.800 - - 0 0 - 3.194 2.641 3.266 - - 0 - 0.00%
2011-10-04 0 6.650 5.050 6.650 - - 0 0 - 3.194 2.425 3.194 - - 0 - 0.00%
2011-10-03 0 6.650 5.010 - - - 0 0 - 3.194 2.406 - - - 0 - 0.00%
2011-09-30 0 6.650 5.950 6.890 - - 0 0 - 3.194 2.858 3.309 - - 0 - 0.00%
2011-09-28 0 6.650 6.000 - - - 0 0 - 3.194 2.882 - - - 0 - 0.00%
2011-09-27 0 6.650 6.000 7.000 - - 0 0 - 3.194 2.882 3.362 - - 0 - 0.00%
2011-09-26 0 6.650 5.500 6.700 - - 0 0 - 3.194 2.641 3.218 - - 0 - 0.00%
2011-09-23 0 6.650 6.000 6.650 - - 0 0 - 3.194 2.882 3.194 - - 0 - 0.00%
2011-09-22 0 6.650 6.000 6.900 - - 0 0 - 3.194 2.882 3.314 - - 0 - 0.00%
2011-09-21 0 6.650 6.500 6.750 - - 0 0 - 3.194 3.122 3.242 - - 0 - 0.00%
2011-09-20 0 6.650 6.550 6.650 6.600 6.650 16,000 105,800 6.6125 3.194 3.146 3.194 3.170 3.194 33,315 3.1758 0.30%
2011-09-19 0 6.800 6.600 7.000 - - 0 0 - 3.184 3.091 3.278 - - 0 - 0.00%
2011-09-16 0 6.800 6.600 7.000 - - 0 0 - 3.184 3.091 3.278 - - 0 - 0.00%
2011-09-15 0 6.800 6.600 7.000 - - 0 0 - 3.184 3.091 3.278 - - 0 - 0.00%
2011-09-14 0 6.800 6.650 6.900 6.600 6.800 36,000 239,100 6.6417 3.184 3.114 3.231 3.091 3.184 76,880 3.1100 -1.45%
2011-09-12 0 6.900 6.700 7.000 - - 0 0 - 3.231 3.137 3.278 - - 0 - 0.00%
2011-09-09 0 6.900 6.800 7.090 - - 0 0 - 3.231 3.184 3.320 - - 0 - 0.00%
2011-09-08 0 6.900 6.800 7.000 - - 0 0 - 3.231 3.184 3.278 - - 0 - 0.00%
2011-09-07 0 6.900 6.800 7.080 - - 0 0 - 3.231 3.184 3.315 - - 0 - 0.00%
2011-09-06 0 6.900 6.780 6.950 - - 0 0 - 3.231 3.175 3.254 - - 0 - 0.00%
2011-09-05 0 6.900 6.800 6.950 - - 0 0 - 3.231 3.184 3.254 - - 0 - 0.00%
2011-09-02 0 6.900 6.850 6.950 6.900 6.900 4,968 34,182 6.8804 3.231 3.208 3.254 3.231 3.231 10,609 3.2218 0.58%
2011-09-01 0 6.860 6.860 7.000 6.800 6.800 6,000 40,800 6.8000 3.212 3.212 3.278 3.184 3.184 12,813 3.1842 -2.00%
2011-08-31 0 7.000 6.800 7.200 - - 0 0 - 3.278 3.184 3.371 - - 0 - 0.00%
2011-08-30 0 7.000 6.600 7.170 - - 0 0 - 3.278 3.091 3.357 - - 0 - 0.00%
2011-08-29 0 7.000 6.850 7.160 - - 0 0 - 3.278 3.208 3.353 - - 0 - 0.00%
2011-08-26 0 7.000 7.000 7.200 6.980 6.980 2,912 20,207 6.9392 3.278 3.278 3.371 3.268 3.268 6,219 3.2494 0.00%
2011-08-25 0 7.000 6.900 7.190 7.000 7.000 4,000 28,000 7.0000 3.278 3.231 3.367 3.278 3.278 8,542 3.2778 1.45%
2011-08-24 0 6.900 6.900 7.050 6.900 6.900 2,000 13,800 6.9000 3.231 3.231 3.301 3.231 3.231 4,271 3.2310 0.73%
2011-08-23 0 6.850 6.850 6.950 - - 0 0 - 3.208 3.208 3.254 - - 0 - 0.00%
2011-08-22 0 6.850 6.850 7.050 6.800 6.800 6,000 40,800 6.8000 3.208 3.208 3.301 3.184 3.184 12,813 3.1842 -1.44%
2011-08-19 0 6.950 6.850 7.000 6.950 6.950 6,000 41,700 6.9500 3.254 3.208 3.278 3.254 3.254 12,813 3.2544 0.72%
2011-08-18 0 6.900 6.800 6.950 - - 0 0 - 3.231 3.184 3.254 - - 0 - 0.00%
2011-08-17 0 6.900 6.800 6.900 6.900 6.950 5,764 39,518 6.8560 3.231 3.184 3.231 3.231 3.254 12,309 3.2104 0.00%
2011-08-16 0 6.900 6.850 6.900 6.900 6.900 2,000 13,800 6.9000 3.231 3.208 3.231 3.231 3.231 4,271 3.2310 0.73%
2011-08-15 0 6.850 6.750 7.000 6.700 6.850 38,000 258,800 6.8105 3.208 3.161 3.278 3.137 3.208 81,151 3.1891 2.24%
2011-08-12 0 6.700 6.500 6.800 - - 0 0 - 3.137 3.044 3.184 - - 0 - 0.00%
2011-08-11 0 6.700 6.510 6.700 - - 0 0 - 3.137 3.048 3.137 - - 0 - 0.00%
2011-08-10 0 6.700 5.700 6.800 - - 0 0 - 3.137 2.669 3.184 - - 0 - 0.00%
2011-08-09 0 6.700 5.300 6.900 - - 0 0 - 3.137 2.482 3.231 - - 0 - 0.00%
2011-08-08 0 6.700 6.000 6.700 - - 0 0 - 3.137 2.810 3.137 - - 0 - 0.00%
2011-08-05 0 6.700 6.600 6.700 6.700 6.700 22,764 152,327 6.6916 3.137 3.091 3.137 3.137 3.137 48,614 3.1334 -2.90%
2011-08-04 0 6.900 6.800 7.100 - - 0 0 - 3.231 3.184 3.325 - - 0 - 0.00%
2011-08-03 0 6.900 5.810 7.100 - - 0 0 - 3.231 2.721 3.325 - - 0 - 0.00%
2011-08-02 0 6.900 6.850 7.000 - - 0 0 - 3.231 3.208 3.278 - - 0 - 0.00%
2011-08-01 0 6.900 6.900 7.000 6.900 6.900 2,000 13,800 6.9000 3.231 3.231 3.278 3.231 3.231 4,271 3.2310 0.00%
2011-07-29 0 6.900 6.850 6.950 - - 0 0 - 3.231 3.208 3.254 - - 0 - 0.00%
2011-07-28 0 6.900 6.850 6.950 - - 0 0 - 3.231 3.208 3.254 - - 0 - 0.00%
2011-07-27 0 6.900 6.850 6.950 - - 0 0 - 3.231 3.208 3.254 - - 0 - 0.00%
2011-07-26 0 6.900 6.900 7.000 - - 0 0 - 3.231 3.231 3.278 - - 0 - 0.73%
2011-07-25 0 6.850 6.800 6.950 - - 0 0 - 3.208 3.184 3.254 - - 0 - 0.00%
2011-07-22 0 6.850 6.850 7.000 - - 0 0 - 3.208 3.208 3.278 - - 0 - 0.00%
2011-07-21 0 6.850 6.800 7.050 - - 0 0 - 3.208 3.184 3.301 - - 0 - 0.00%
2011-07-20 0 6.850 6.800 7.050 - - 0 0 - 3.208 3.184 3.301 - - 0 - 0.00%
2011-07-19 0 6.850 6.850 6.900 - - 0 0 - 3.208 3.208 3.231 - - 0 - 0.00%
2011-07-18 0 6.850 6.850 6.900 6.850 6.850 2,000 13,700 6.8500 3.208 3.208 3.231 3.208 3.208 4,271 3.2076 0.00%
2011-07-15 0 6.850 6.800 6.950 - - 0 0 - 3.208 3.184 3.254 - - 0 - 0.00%
2011-07-14 0 6.850 6.710 7.050 6.800 6.850 24,000 163,700 6.8208 3.208 3.142 3.301 3.184 3.208 51,253 3.1939 0.00%
2011-07-13 0 6.850 6.700 6.850 - - 0 0 - 3.208 3.137 3.208 - - 0 - 0.00%
2011-07-12 0 6.850 6.670 6.850 - - 0 0 - 3.208 3.123 3.208 - - 0 - 0.00%
2011-07-11 0 6.850 6.700 6.890 - - 0 0 - 3.208 3.137 3.226 - - 0 - 0.00%
2011-07-08 0 6.850 6.750 6.900 6.850 6.850 4,000 27,400 6.8500 3.208 3.161 3.231 3.208 3.208 8,542 3.2076 0.74%
2011-07-07 0 6.800 6.800 6.850 6.750 6.750 10,000 67,500 6.7500 3.184 3.184 3.208 3.161 3.161 21,356 3.1608 0.74%
2011-07-06 0 6.750 6.750 6.850 - - 0 0 - 3.161 3.161 3.208 - - 0 - 0.75%
2011-07-05 0 6.700 6.600 - 6.700 6.700 11,520 76,728 6.6604 3.137 3.091 - 3.137 3.137 24,602 3.1188 -1.47%
2011-07-04 0 6.800 6.750 6.900 6.800 6.900 14,304 97,436 6.8118 3.184 3.161 3.231 3.184 3.231 30,547 3.1897 -1.45%
2011-06-30 0 6.900 6.750 6.900 - - 0 0 - 3.231 3.161 3.231 - - 0 - 0.00%
2011-06-29 0 6.900 6.750 6.900 6.750 6.900 14,000 95,700 6.8357 3.231 3.161 3.231 3.161 3.231 29,898 3.2009 0.73%
2011-06-28 0 6.850 6.650 - - - 0 0 - 3.208 3.114 - - - 0 - 0.00%
2011-06-27 0 6.850 6.650 7.000 6.850 6.850 8,000 54,800 6.8500 3.208 3.114 3.278 3.208 3.208 17,084 3.2076 0.00%
2011-06-24 0 6.850 6.700 6.850 - - 0 0 - 3.208 3.137 3.208 - - 0 - 0.00%
2011-06-23 0 6.850 - 6.850 - - 0 0 - 3.208 - 3.208 - - 0 - 0.00%
2011-06-22 0 6.850 6.700 6.900 - - 4,256 29,153 6.8499 3.208 3.137 3.231 - - 9,089 3.2075 0.00%
2011-06-21 0 6.850 - 6.850 - - 0 0 - 3.208 - 3.208 - - 0 - 0.00%
2011-06-20 0 6.850 - 6.900 - - 0 0 - 3.208 - 3.231 - - 0 - 0.00%
2011-06-17 0 6.850 6.700 6.850 6.850 6.850 2,000 13,700 6.8500 3.208 3.137 3.208 3.208 3.208 4,271 3.2076 0.00%
2011-06-16 0 6.850 6.650 6.900 6.850 6.850 6,000 41,100 6.8500 3.208 3.114 3.231 3.208 3.208 12,813 3.2076 -0.72%
2011-06-15 0 6.900 6.700 6.900 - - 0 0 - 3.231 3.137 3.231 - - 0 - 0.00%
2011-06-14 0 6.900 6.750 6.950 - - 0 0 - 3.231 3.161 3.254 - - 0 - 0.00%
2011-06-13 0 6.900 - 6.900 - - 0 0 - 3.231 - 3.231 - - 0 - 0.00%
2011-06-10 0 6.900 6.500 6.900 - - 0 0 - 3.231 3.044 3.231 - - 0 - 0.00%
2011-06-09 0 6.900 - 6.900 - - 0 0 - 3.231 - 3.231 - - 0 - 0.00%
2011-06-08 0 6.900 6.750 6.900 - - 0 0 - 3.231 3.161 3.231 - - 0 - 0.00%
2011-06-07 0 6.900 6.750 6.900 - - 0 0 - 3.231 3.161 3.231 - - 0 - 0.00%
2011-06-03 0 6.900 6.750 6.900 - - 0 0 - 3.231 3.161 3.231 - - 0 - 0.00%
2011-06-02 0 6.900 6.750 6.900 6.900 6.900 2,000 13,800 6.9000 3.231 3.161 3.231 3.231 3.231 4,271 3.2310 0.00%
2011-06-01 0 6.900 6.750 6.900 - - 0 0 - 3.231 3.161 3.231 - - 0 - 0.00%
2011-05-31 0 6.900 6.750 - - - 0 0 - 3.231 3.161 - - - 0 - 0.00%
2011-05-30 0 6.900 6.750 - 6.900 6.900 3,742 25,436 6.7974 3.231 3.161 - 3.231 3.231 7,991 3.1830 1.47%
2011-05-27 0 6.800 6.700 7.000 6.800 7.000 16,000 110,400 6.9000 3.184 3.137 3.278 3.184 3.278 34,169 3.2310 -2.16%
2011-05-26 0 6.950 6.750 6.950 - - 0 0 - 3.254 3.161 3.254 - - 0 - 0.00%
2011-05-25 0 6.950 6.700 7.000 - - 0 0 - 3.254 3.137 3.278 - - 0 - 0.00%
2011-05-24 0 6.950 6.750 7.000 - - 0 0 - 3.254 3.161 3.278 - - 0 - 0.00%
2011-05-23 0 6.950 - - - - 0 0 - 3.254 - - - - 0 - 0.00%
2011-05-20 0 6.950 6.800 6.950 6.900 6.950 6,000 41,500 6.9167 3.254 3.184 3.254 3.231 3.254 12,813 3.2388 -0.71%
2011-05-19 0 7.000 - 7.000 - - 0 0 - 3.278 - 3.278 - - 0 - 0.00%
2011-05-18 0 7.000 - - - - 0 0 - 3.278 - - - - 0 - 0.00%
2011-05-17 0 7.000 - 7.200 - - 0 0 - 3.278 - 3.371 - - 0 - 0.00%
2011-05-16 0 7.000 - 7.200 - - 0 0 - 3.278 - 3.371 - - 0 - 0.00%
2011-05-13 0 7.000 6.750 - - - 0 0 - 3.278 3.161 - - - 0 - 0.00%
2011-05-12 0 7.000 6.750 7.000 - - 0 0 - 3.278 3.161 3.278 - - 0 - 0.00%
2011-05-11 0 7.000 6.800 7.000 7.000 7.000 2,000 14,000 7.0000 3.278 3.184 3.278 3.278 3.278 4,271 3.2778 2.19%
2011-05-09 0 6.850 6.750 7.000 6.850 6.850 4,000 27,400 6.8500 3.208 3.161 3.278 3.208 3.208 8,542 3.2076 0.00%
2011-05-06 0 6.850 6.750 7.000 - - 0 0 - 3.208 3.161 3.278 - - 0 - 0.00%
2011-05-05 0 6.850 6.750 6.850 6.850 6.850 2,000 13,700 6.8500 3.208 3.161 3.208 3.208 3.208 4,271 3.2076 0.74%
2011-05-04 0 6.800 6.700 6.950 6.800 6.850 4,000 27,300 6.8250 3.184 3.137 3.254 3.184 3.208 8,542 3.1959 -2.86%
2011-05-03 0 7.000 6.750 7.000 6.900 7.000 8,000 55,600 6.9500 3.278 3.161 3.278 3.231 3.278 17,084 3.2544 2.19%
2011-04-29 0 6.850 6.700 6.900 - - 0 0 - 3.208 3.137 3.231 - - 0 - 0.00%
2011-04-28 0 6.850 6.750 6.900 - - 0 0 - 3.208 3.161 3.231 - - 0 - 0.00%
2011-04-27 0 6.850 6.750 6.900 - - 0 0 - 3.208 3.161 3.231 - - 0 - 0.00%
2011-04-26 0 6.850 6.700 6.980 6.800 6.850 6,000 41,000 6.8333 3.208 3.137 3.268 3.184 3.208 12,813 3.1998 0.00%
2011-04-21 0 6.850 6.650 6.900 6.800 6.850 6,000 40,900 6.8167 3.208 3.114 3.231 3.184 3.208 12,813 3.1920 0.88%
2011-04-20 0 6.790 6.650 6.790 6.790 6.790 4,000 27,160 6.7900 3.179 3.114 3.179 3.179 3.179 8,542 3.1795 0.30%
2011-04-19 0 6.770 6.600 6.790 - - 0 0 - 3.170 3.091 3.179 - - 0 - 0.00%
2011-04-18 0 6.770 6.650 6.770 6.780 6.780 2,000 13,560 6.7800 3.170 3.114 3.170 3.175 3.175 4,271 3.1748 1.04%
2011-04-15 0 6.700 6.650 6.800 6.700 6.800 16,000 107,600 6.7250 3.137 3.114 3.184 3.137 3.184 34,169 3.1491 0.75%
2011-04-14 0 6.650 6.650 6.900 6.650 6.850 24,000 160,400 6.6833 3.114 3.114 3.231 3.114 3.208 51,253 3.1295 -2.92%
2011-04-13 0 6.850 6.850 6.900 - - 0 0 - 3.208 3.208 3.231 - - 0 - 0.74%
2011-04-12 0 6.800 6.650 6.900 - - 0 0 - 3.184 3.114 3.231 - - 0 - 0.00%
2011-04-11 0 6.800 6.650 6.890 6.800 6.800 8,000 54,400 6.8000 3.184 3.114 3.226 3.184 3.184 17,084 3.1842 0.00%
2011-04-08 0 6.800 6.710 6.800 6.750 6.800 8,000 54,200 6.7750 3.184 3.142 3.184 3.161 3.184 17,084 3.1725 1.95%
2011-04-07 0 6.670 6.650 - 6.650 6.670 22,000 146,380 6.6536 3.123 3.114 - 3.114 3.123 46,982 3.1156 0.30%
2011-04-06 0 6.650 6.600 6.680 - - 0 0 - 3.114 3.091 3.128 - - 0 - 0.00%
2011-04-04 0 6.650 6.600 6.690 6.650 6.650 6,000 39,900 6.6500 3.114 3.091 3.133 3.114 3.114 12,813 3.1139 0.76%
2011-04-01 0 6.600 6.580 6.600 - - 0 0 - 3.091 3.081 3.091 - - 0 - 0.00%
2011-03-31 0 6.600 6.550 6.640 6.550 6.600 24,000 157,400 6.5583 3.091 3.067 3.109 3.067 3.091 51,253 3.0710 -2.22%
2011-03-30 0 6.750 6.500 - - - 0 0 - 3.161 3.044 - - - 0 - 0.00%
2011-03-29 0 6.750 6.600 6.750 - - 0 0 - 3.161 3.091 3.161 - - 0 - 0.00%
2011-03-28 0 6.750 6.600 6.750 - - 0 0 - 3.161 3.091 3.161 - - 0 - -0.74%
2011-03-25 0 6.800 - 6.800 - - 0 0 - 3.184 - 3.184 - - 0 - 0.00%
2011-03-24 0 6.800 - 6.800 6.800 6.800 2,000 13,600 6.8000 3.184 - 3.184 3.184 3.184 4,271 3.1842 3.03%
2011-03-23 0 6.600 6.500 6.800 - - 0 0 - 3.091 3.044 3.184 - - 0 - 0.00%
2011-03-22 0 6.600 6.510 6.800 - - 0 0 - 3.091 3.048 3.184 - - 0 - 0.00%
2011-03-21 0 6.600 6.550 6.700 6.550 6.600 8,000 52,600 6.5750 3.091 3.067 3.137 3.067 3.091 17,084 3.0788 3.12%
2011-03-18 0 6.400 6.300 - 6.400 6.400 4,000 25,600 6.4000 2.997 2.950 - 2.997 2.997 8,542 2.9969 -1.54%
2011-03-17 0 6.500 6.300 - - - 0 0 - 3.044 2.950 - - - 0 - 0.00%
2011-03-16 0 6.500 6.400 - - - 0 0 - 3.044 2.997 - - - 0 - 0.00%
2011-03-15 0 6.500 6.350 6.550 6.500 6.550 10,000 65,300 6.5300 3.044 2.973 3.067 3.044 3.067 21,356 3.0577 -2.26%
2011-03-14 0 6.650 6.500 6.650 6.600 6.650 10,000 66,100 6.6100 3.114 3.044 3.114 3.091 3.114 21,356 3.0952 0.00%
2011-03-11 0 6.650 6.500 6.650 - - 0 0 - 3.114 3.044 3.114 - - 0 - -0.75%
2011-03-10 0 6.700 6.600 6.700 - - 0 0 - 3.137 3.091 3.137 - - 0 - 0.00%
2011-03-09 0 6.700 6.650 6.750 6.550 6.700 44,672 294,995 6.6036 3.137 3.114 3.161 3.067 3.137 95,400 3.0922 1.52%
2011-03-08 0 6.600 6.550 6.600 - - 0 0 - 3.091 3.067 3.091 - - 0 - 0.00%
2011-03-07 0 6.600 6.600 6.800 - - 0 0 - 3.091 3.091 3.184 - - 0 - 0.76%
2011-03-04 0 6.550 6.520 7.100 - - 0 0 - 3.067 3.053 3.325 - - 0 - 0.00%
2011-03-03 0 6.550 6.550 6.700 6.550 6.550 20,000 131,000 6.5500 3.067 3.067 3.137 3.067 3.067 42,711 3.0671 0.00%
2011-03-02 0 6.550 6.500 - - - 0 0 - 3.067 3.044 - - - 0 - 0.00%
2011-03-01 0 6.550 6.510 - - - 0 0 - 3.067 3.048 - - - 0 - 0.00%
2011-02-28 0 6.550 6.450 7.000 - - 0 0 - 3.067 3.020 3.278 - - 0 - 0.00%
2011-02-25 0 6.550 6.500 6.600 6.550 6.550 36,000 235,800 6.5500 3.067 3.044 3.091 3.067 3.067 76,880 3.0671 0.00%
2011-02-24 0 6.550 6.500 6.650 6.550 6.600 80,000 526,000 6.5750 3.067 3.044 3.114 3.067 3.091 170,845 3.0788 0.00%
2011-02-23 0 6.550 6.550 6.700 - - 0 0 - 3.067 3.067 3.137 - - 0 - 0.00%
2011-02-22 0 6.550 6.410 6.600 6.550 6.600 12,000 78,840 6.5700 3.067 3.002 3.091 3.067 3.091 25,627 3.0765 -2.24%
2011-02-21 0 6.700 6.600 6.700 6.700 6.700 4,000 26,800 6.7000 3.137 3.091 3.137 3.137 3.137 8,542 3.1373 0.60%
2011-02-18 0 6.660 6.660 - - - 0 0 - 3.119 3.119 - - - 0 - 0.00%
2011-02-17 0 6.660 6.600 - - - 200 1,300 6.5000 3.119 3.091 - - - 427 3.0437 0.00%
2011-02-16 0 6.660 6.660 6.900 6.600 6.660 8,112 53,659 6.6148 3.119 3.119 3.231 3.091 3.119 17,324 3.0974 -0.89%
2011-02-15 0 6.720 6.650 - 6.700 6.720 44,000 295,380 6.7132 3.147 3.114 - 3.137 3.147 93,965 3.1435 1.05%
2011-02-14 0 6.650 6.650 6.690 6.650 6.650 48,000 319,200 6.6500 3.114 3.114 3.133 3.114 3.114 102,507 3.1139 0.00%
2011-02-11 0 6.650 6.500 6.690 - - 0 0 - 3.114 3.044 3.133 - - 0 - 0.00%
2011-02-10 0 6.650 6.500 6.700 - - 0 0 - 3.114 3.044 3.137 - - 0 - 0.00%
2011-02-09 0 6.650 6.550 - - - 0 0 - 3.114 3.067 - - - 0 - 0.00%
2011-02-08 0 6.650 6.650 6.700 6.650 6.650 34,000 226,100 6.6500 3.114 3.114 3.137 3.114 3.114 72,609 3.1139 0.00%
2011-02-07 0 6.650 6.650 6.700 6.650 6.650 10,000 66,500 6.6500 3.114 3.114 3.137 3.114 3.114 21,356 3.1139 0.00%
2011-02-02 0 6.650 6.550 6.780 - - 0 0 - 3.114 3.067 3.175 - - 0 - 0.00%
2011-02-01 0 6.650 6.650 6.700 6.650 6.700 8,000 53,500 6.6875 3.114 3.114 3.137 3.114 3.137 17,084 3.1315 -0.75%
2011-01-31 0 6.700 6.600 6.700 6.700 6.700 2,000 13,400 6.7000 3.137 3.091 3.137 3.137 3.137 4,271 3.1373 0.00%
2011-01-28 0 6.700 6.600 6.700 - - 0 0 - 3.137 3.091 3.137 - - 0 - 0.00%
2011-01-27 0 6.700 6.600 6.700 6.700 6.700 2,000 13,400 6.7000 3.137 3.091 3.137 3.137 3.137 4,271 3.1373 0.00%
2011-01-26 0 6.700 6.650 6.700 6.700 6.700 4,000 26,800 6.7000 3.137 3.114 3.137 3.137 3.137 8,542 3.1373 0.75%
2011-01-25 0 6.650 6.600 6.680 - - 0 0 - 3.114 3.091 3.128 - - 0 - 0.00%
2011-01-24 0 6.650 - 6.850 - - 0 0 - 3.114 - 3.208 - - 0 - 0.00%
2011-01-21 0 6.650 6.460 6.690 - - 0 0 - 3.114 3.025 3.133 - - 0 - 0.00%
2011-01-20 0 6.650 6.510 6.700 6.650 6.650 2,000 13,300 6.6500 3.114 3.048 3.137 3.114 3.114 4,271 3.1139 0.61%
2011-01-19 0 6.610 6.610 6.700 6.600 6.610 38,000 250,880 6.6021 3.095 3.095 3.137 3.091 3.095 81,151 3.0915 0.15%
2011-01-18 0 6.600 6.450 6.640 - - 0 0 - 3.091 3.020 3.109 - - 0 - 0.00%
2011-01-17 0 6.600 6.600 6.650 6.600 6.600 14,000 92,400 6.6000 3.091 3.091 3.114 3.091 3.091 29,898 3.0905 0.00%
2011-01-14 0 6.600 6.550 6.600 6.600 6.600 2,000 13,200 6.6000 3.091 3.067 3.091 3.091 3.091 4,271 3.0905 0.76%
2011-01-13 0 6.550 6.550 6.590 6.550 6.550 21,548 141,062 6.5464 3.067 3.067 3.086 3.067 3.067 46,017 3.0654 0.00%
2011-01-12 0 6.550 6.550 6.600 - - 0 0 - 3.067 3.067 3.091 - - 0 - 0.00%
2011-01-11 0 6.550 6.550 6.600 6.550 6.550 30,000 196,500 6.5500 3.067 3.067 3.091 3.067 3.067 64,067 3.0671 0.00%
2011-01-10 0 6.550 6.500 6.600 6.550 6.550 10,000 65,500 6.5500 3.067 3.044 3.091 3.067 3.067 21,356 3.0671 0.77%
2011-01-07 0 6.500 6.460 6.540 6.500 6.500 25,264 164,090 6.4950 3.044 3.025 3.062 3.044 3.044 53,953 3.0414 0.15%
2011-01-06 0 6.490 6.330 6.490 - - 1,264 7,900 6.2500 3.039 2.964 3.039 - - 2,699 2.9266 0.00%
2011-01-05 0 6.490 6.400 6.500 - - 0 0 - 3.039 2.997 3.044 - - 0 - 0.00%
2011-01-04 0 6.490 6.400 6.490 6.400 6.490 66,000 422,860 6.4070 3.039 2.997 3.039 2.997 3.039 140,947 3.0001 1.41%
2011-01-03 0 6.400 6.300 6.400 6.350 6.400 22,000 140,300 6.3773 2.997 2.950 2.997 2.973 2.997 46,982 2.9862 0.63%
2010-12-31 0 6.360 6.000 6.380 - - 0 0 - 2.978 2.810 2.988 - - 0 - 0.00%
2010-12-30 0 6.360 6.050 6.400 6.360 6.360 2,023 12,867 6.3604 2.978 2.833 2.997 2.978 2.978 4,320 2.9783 -0.31%
2010-12-29 0 6.380 6.100 6.380 6.380 6.380 2,000 12,760 6.3800 2.988 2.856 2.988 2.988 2.988 4,271 2.9875 1.27%
2010-12-28 0 6.300 6.000 6.300 - - 0 0 - 2.950 2.810 2.950 - - 0 - 0.00%
2010-12-24 0 6.300 6.070 6.400 - - 0 0 - 2.950 2.842 2.997 - - 0 - 0.00%
2010-12-23 0 6.300 6.050 6.350 - - 0 0 - 2.950 2.833 2.973 - - 0 - 0.00%
2010-12-22 0 6.300 6.050 6.350 - - 0 0 - 2.950 2.833 2.973 - - 0 - 0.00%
2010-12-21 0 6.300 6.000 6.340 - - 0 0 - 2.950 2.810 2.969 - - 0 - 0.00%
2010-12-20 0 6.300 6.050 6.400 - - 0 0 - 2.950 2.833 2.997 - - 0 - 0.00%
2010-12-17 0 6.300 6.050 6.400 - - 0 0 - 2.950 2.833 2.997 - - 0 - 0.00%
2010-12-16 0 6.300 6.050 6.340 - - 0 0 - 2.950 2.833 2.969 - - 0 - 0.00%
2010-12-15 0 6.300 6.050 6.400 - - 0 0 - 2.950 2.833 2.997 - - 0 - 0.00%
2010-12-14 0 6.300 6.040 6.340 - - 920 5,612 6.1000 2.950 2.828 2.969 - - 1,965 2.8564 0.00%
2010-12-13 0 6.300 6.030 6.300 - - 0 0 - 2.950 2.824 2.950 - - 0 - 0.00%
2010-12-10 0 6.300 6.100 6.300 - - 0 0 - 2.950 2.856 2.950 - - 0 - 0.00%
2010-12-09 0 6.300 6.150 6.300 - - 0 0 - 2.950 2.880 2.950 - - 0 - 0.00%
2010-12-08 0 6.300 6.150 6.300 - - 0 0 - 2.950 2.880 2.950 - - 0 - 0.00%
2010-12-07 0 6.300 6.150 6.300 - - 0 0 - 2.950 2.880 2.950 - - 0 - 0.00%
2010-12-06 0 6.300 6.100 6.350 - - 0 0 - 2.950 2.856 2.973 - - 0 - 0.00%
2010-12-03 0 6.300 6.150 6.300 - - 0 0 - 2.950 2.880 2.950 - - 0 - 0.00%
2010-12-02 0 6.300 6.200 6.300 - - 0 0 - 2.950 2.903 2.950 - - 0 - 0.00%
2010-12-01 0 6.300 6.200 6.300 - - 0 0 - 2.950 2.903 2.950 - - 0 - 0.00%
2010-11-30 0 6.300 6.100 6.300 6.300 6.300 10,000 63,000 6.3000 2.950 2.856 2.950 2.950 2.950 21,356 2.9500 0.00%
2010-11-29 0 6.300 - 6.300 6.250 6.300 20,000 125,500 6.2750 2.950 - 2.950 2.927 2.950 42,711 2.9383 1.29%
2010-11-26 0 6.220 - 6.300 - - 0 0 - 2.913 - 2.950 - - 0 - 0.00%
2010-11-25 0 6.220 6.220 6.300 - - 0 0 - 2.913 2.913 2.950 - - 0 - 0.16%
2010-11-24 0 6.210 6.210 6.350 6.210 6.210 10,000 62,100 6.2100 2.908 2.908 2.973 2.908 2.908 21,356 2.9079 0.00%
2010-11-23 0 6.210 6.200 6.300 6.210 6.210 4,000 24,840 6.2100 2.908 2.903 2.950 2.908 2.908 8,542 2.9079 -0.64%
2010-11-22 0 6.250 6.250 6.350 6.250 6.300 70,000 439,600 6.2800 2.927 2.927 2.973 2.927 2.950 149,489 2.9407 -0.79%
2010-11-19 0 6.300 6.250 6.400 6.300 6.300 20,000 126,000 6.3000 2.950 2.927 2.997 2.950 2.950 42,711 2.9500 0.00%
2010-11-18 0 6.300 6.300 6.400 6.300 6.300 30,000 189,000 6.3000 2.950 2.950 2.997 2.950 2.950 64,067 2.9500 0.80%
2010-11-17 0 6.250 6.250 6.300 6.250 6.250 10,000 62,500 6.2500 2.927 2.927 2.950 2.927 2.927 21,356 2.9266 -0.79%
2010-11-16 0 6.300 6.220 6.400 6.260 6.300 24,000 150,400 6.2667 2.950 2.913 2.997 2.931 2.950 51,253 2.9344 0.00%
2010-11-15 0 6.300 6.220 6.400 6.300 6.300 22,000 138,600 6.3000 2.950 2.913 2.997 2.950 2.950 46,982 2.9500 0.64%
2010-11-12 0 6.260 6.260 6.400 6.260 6.400 30,000 190,600 6.3533 2.931 2.931 2.997 2.931 2.997 64,067 2.9750 0.16%
2010-11-11 0 6.250 6.250 6.400 6.250 6.250 14,000 87,500 6.2500 2.927 2.927 2.997 2.927 2.927 29,898 2.9266 -1.57%
2010-11-10 0 6.350 6.250 6.450 - - 0 0 - 2.973 2.927 3.020 - - 0 - 0.00%
2010-11-09 0 6.350 6.250 6.400 6.350 6.350 4,000 25,400 6.3500 2.973 2.927 2.997 2.973 2.973 8,542 2.9735 -0.78%
2010-11-08 0 6.400 6.320 6.450 6.400 6.400 16,000 102,400 6.4000 2.997 2.959 3.020 2.997 2.997 34,169 2.9969 0.00%
2010-11-05 0 6.400 6.300 6.500 6.400 6.400 12,000 76,800 6.4000 2.997 2.950 3.044 2.997 2.997 25,627 2.9969 3.23%
2010-11-04 0 6.200 6.100 6.300 - - 0 0 - 2.903 2.856 2.950 - - 0 - 0.00%
2010-11-03 0 6.200 6.120 - - - 0 0 - 2.903 2.866 - - - 0 - 0.00%
2010-11-02 0 6.200 6.110 6.250 6.100 6.200 34,000 209,600 6.1647 2.903 2.861 2.927 2.856 2.903 72,609 2.8867 1.64%
2010-11-01 0 6.100 6.100 6.200 6.100 6.100 42,000 256,200 6.1000 2.856 2.856 2.903 2.856 2.856 89,694 2.8564 0.49%
2010-10-29 0 6.070 6.020 6.200 - - 0 0 - 2.842 2.819 2.903 - - 0 - 0.00%
2010-10-28 0 6.070 6.070 6.200 - - 0 0 - 2.842 2.842 2.903 - - 0 - 0.33%
2010-10-27 0 6.050 6.050 6.120 6.050 6.050 2,000 12,100 6.0500 2.833 2.833 2.866 2.833 2.833 4,271 2.8330 -0.82%
2010-10-26 0 6.100 6.050 6.100 6.100 6.150 64,000 390,600 6.1031 2.856 2.833 2.856 2.856 2.880 136,676 2.8579 0.00%
2010-10-25 0 6.100 6.100 6.280 6.100 6.110 28,000 170,820 6.1007 2.856 2.856 2.941 2.856 2.861 59,796 2.8567 -0.49%
2010-10-22 0 6.130 6.100 6.140 6.080 6.130 55,484 338,324 6.0977 2.870 2.856 2.875 2.847 2.870 118,489 2.8553 0.49%
2010-10-21 0 6.100 6.100 6.180 6.100 6.120 38,000 231,840 6.1011 2.856 2.856 2.894 2.856 2.866 81,151 2.8569 0.00%
2010-10-20 0 6.100 6.060 6.100 6.100 6.100 8,000 48,800 6.1000 2.856 2.838 2.856 2.856 2.856 17,084 2.8564 -1.61%
2010-10-19 0 6.200 6.150 6.200 - - 0 0 - 2.903 2.880 2.903 - - 0 - 0.00%
2010-10-18 0 6.200 6.140 6.250 6.180 6.200 12,000 74,200 6.1833 2.903 2.875 2.927 2.894 2.903 25,627 2.8954 0.32%
2010-10-15 0 6.180 6.240 6.250 6.100 6.200 61,772 380,789 6.1644 2.894 2.922 2.927 2.856 2.903 131,918 2.8866 -1.12%
2010-10-14 0 6.250 6.180 6.250 6.100 6.250 68,000 419,800 6.1735 2.927 2.894 2.927 2.856 2.927 145,218 2.8908 2.12%
2010-10-13 0 6.120 6.120 6.140 6.100 6.120 86,532 528,053 6.1024 2.866 2.866 2.875 2.856 2.866 184,794 2.8575 0.33%
2010-10-12 0 6.100 6.100 6.190 6.100 6.100 2,000 12,200 6.1000 2.856 2.856 2.899 2.856 2.856 4,271 2.8564 -1.45%
2010-10-11 0 6.190 6.160 6.200 6.190 6.190 10,000 61,900 6.1900 2.899 2.884 2.903 2.899 2.899 21,356 2.8985 1.48%
2010-10-08 0 6.100 6.100 6.150 6.100 6.100 142,000 866,200 6.1000 2.856 2.856 2.880 2.856 2.856 303,250 2.8564 0.00%
2010-10-07 0 6.100 6.060 6.100 6.100 6.100 96,000 585,600 6.1000 2.856 2.838 2.856 2.856 2.856 205,014 2.8564 0.66%
2010-10-06 0 6.060 6.060 6.100 6.050 6.060 77,000 466,010 6.0521 2.838 2.838 2.856 2.833 2.838 164,438 2.8340 0.17%
2010-10-05 0 6.050 6.050 6.100 6.050 6.100 60,000 365,500 6.0917 2.833 2.833 2.856 2.833 2.856 128,134 2.8525 -0.82%
2010-10-04 0 6.100 6.050 6.120 6.100 6.200 315,040 1,934,844 6.1416 2.856 2.833 2.866 2.856 2.903 672,787 2.8759 -1.61%
2010-09-30 0 6.200 6.190 6.200 6.200 6.200 136,000 843,200 6.2000 2.903 2.899 2.903 2.903 2.903 290,436 2.9032 -0.96%
2010-09-29 0 6.260 6.250 6.300 6.250 6.300 31,600 198,380 6.2778 2.931 2.927 2.950 2.927 2.950 67,484 2.9397 -0.63%
2010-09-28 0 6.300 6.260 6.400 6.300 6.300 20,000 126,000 6.3000 2.950 2.931 2.997 2.950 2.950 42,711 2.9500 0.00%
2010-09-27 0 6.300 6.200 6.400 6.300 6.300 12,000 75,600 6.3000 2.950 2.903 2.997 2.950 2.950 25,627 2.9500 0.64%
2010-09-24 0 6.260 6.230 6.460 6.260 6.260 8,532 53,389 6.2575 2.931 2.917 3.025 2.931 2.931 18,221 2.9301 -0.32%
2010-09-22 0 6.280 6.260 6.300 6.280 6.280 20,000 125,600 6.2800 2.941 2.931 2.950 2.941 2.941 42,711 2.9407 -0.32%
2010-09-21 0 6.300 6.260 6.300 - - 0 0 - 2.950 2.931 2.950 - - 0 - 0.00%
2010-09-20 0 6.300 6.260 6.300 6.300 6.300 16,000 100,800 6.3000 2.950 2.931 2.950 2.950 2.950 34,169 2.9500 0.00%
2010-09-17 0 6.300 6.220 6.350 6.300 6.350 22,000 139,200 6.3273 2.950 2.913 2.973 2.950 2.973 46,982 2.9628 0.00%
2010-09-16 0 6.300 6.260 6.350 - - 0 0 - 2.950 2.931 2.973 - - 0 - 0.00%
2010-09-15 0 6.300 6.250 6.350 6.300 6.330 46,000 290,280 6.3104 2.950 2.927 2.973 2.950 2.964 98,236 2.9549 -0.47%
2010-09-14 0 6.330 6.250 6.350 6.330 6.330 14,000 88,620 6.3300 2.964 2.927 2.973 2.964 2.964 29,898 2.9641 -0.47%
2010-09-13 0 6.360 6.260 6.400 6.350 6.360 20,000 127,100 6.3550 2.978 2.931 2.997 2.973 2.978 42,711 2.9758 -0.62%
2010-09-10 0 6.400 6.250 6.500 - - 0 0 - 2.997 2.927 3.044 - - 0 - 0.00%
2010-09-09 0 6.400 6.300 6.800 - - 0 0 - 2.997 2.950 3.184 - - 0 - 0.00%
2010-09-08 0 6.400 6.360 6.800 6.400 6.400 10,000 64,000 6.4000 2.997 2.978 3.184 2.997 2.997 21,356 2.9969 1.11%
2010-09-07 0 6.330 6.330 6.450 6.330 6.340 10,000 63,360 6.3360 2.964 2.964 3.020 2.964 2.969 21,356 2.9669 -0.47%
2010-09-06 0 6.360 6.330 6.400 6.360 6.360 16,000 101,760 6.3600 2.978 2.964 2.997 2.978 2.978 34,169 2.9781 0.63%
2010-09-03 0 6.320 6.310 6.380 6.300 6.350 62,000 390,920 6.3052 2.959 2.955 2.988 2.950 2.973 132,405 2.9525 0.96%
2010-09-02 0 6.260 6.250 6.400 6.260 6.260 6,000 37,560 6.2600 2.931 2.927 2.997 2.931 2.931 12,813 2.9313 0.16%
2010-09-01 0 6.250 6.250 6.400 - - 0 0 - 2.927 2.927 2.997 - - 0 - 0.00%
2010-08-31 0 6.250 6.250 6.400 6.250 6.250 6,000 37,500 6.2500 2.927 2.927 2.997 2.927 2.927 12,813 2.9266 -0.79%
2010-08-30 0 6.300 6.250 6.400 - - 644,184 3,993,941 6.2000 2.950 2.927 2.997 - - 1,375,694 2.9032 0.00%
2010-08-27 0 6.300 6.300 6.400 6.300 6.300 10,000 63,000 6.3000 2.950 2.950 2.997 2.950 2.950 21,356 2.9500 0.00%
2010-08-26 0 6.300 6.300 6.400 6.300 6.350 34,000 215,200 6.3294 2.950 2.950 2.997 2.950 2.973 72,609 2.9638 0.00%
2010-08-25 0 6.300 6.300 6.400 - - 0 0 - 2.950 2.950 2.997 - - 0 - 0.00%
2010-08-24 0 6.300 6.300 6.450 - - 14,000 88,200 6.3000 2.950 2.950 3.020 - - 29,898 2.9500 0.00%
2010-08-23 0 6.300 6.300 6.450 6.250 6.250 4,000 25,000 6.2500 2.950 2.950 3.020 2.927 2.927 8,542 2.9266 -0.79%
2010-08-20 0 6.350 6.350 6.450 6.350 6.350 60,000 381,000 6.3500 2.973 2.973 3.020 2.973 2.973 128,134 2.9735 0.00%
2010-08-19 0 6.350 6.300 6.450 - - 0 0 - 2.973 2.950 3.020 - - 0 - 0.00%
2010-08-18 0 6.350 6.350 6.400 6.350 6.350 54,000 342,900 6.3500 2.973 2.973 2.997 2.973 2.973 115,320 2.9735 0.79%
2010-08-17 0 6.300 6.260 6.500 6.300 6.300 6,336 39,883 6.2947 2.950 2.931 3.044 2.950 2.950 13,531 2.9475 -1.56%
2010-08-16 0 6.400 6.260 6.400 - - 0 0 - 2.997 2.931 2.997 - - 0 - 0.00%
2010-08-13 0 6.400 6.310 6.500 - - 0 0 - 2.997 2.955 3.044 - - 0 - 0.00%
2010-08-12 0 6.400 6.340 6.400 - - 0 0 - 2.997 2.969 2.997 - - 0 - 0.00%
2010-08-11 0 6.400 6.360 6.450 - - 0 0 - 2.997 2.978 3.020 - - 0 - 0.00%
2010-08-10 0 6.400 6.350 6.450 6.400 6.400 30,000 192,000 6.4000 2.997 2.973 3.020 2.997 2.997 64,067 2.9969 -0.78%
2010-08-09 0 6.450 6.250 6.550 - - 0 0 - 3.020 2.927 3.067 - - 0 - 0.00%
2010-08-06 0 6.450 6.400 6.550 6.400 6.450 12,000 76,900 6.4083 3.020 2.997 3.067 2.997 3.020 25,627 3.0008 0.00%
2010-08-05 0 6.450 6.400 6.650 6.350 6.450 16,057 102,762 6.3998 3.020 2.997 3.114 2.973 3.020 34,291 2.9968 1.57%
2010-08-04 0 6.350 6.350 6.450 6.350 6.350 20,000 127,000 6.3500 2.973 2.973 3.020 2.973 2.973 42,711 2.9735 0.00%
2010-08-03 0 6.350 6.350 6.400 6.350 6.350 26,000 165,100 6.3500 2.973 2.973 2.997 2.973 2.973 55,525 2.9735 0.00%
2010-08-02 0 6.350 6.200 6.400 6.350 6.350 74,000 469,900 6.3500 2.973 2.903 2.997 2.973 2.973 158,032 2.9735 -0.78%
2010-07-30 0 6.400 6.310 - 6.400 6.400 8,000 51,200 6.4000 2.997 2.955 - 2.997 2.997 17,084 2.9969 0.79%
2010-07-29 0 6.350 6.300 6.400 6.300 6.350 38,000 240,300 6.3237 2.973 2.950 2.997 2.950 2.973 81,151 2.9611 0.79%
2010-07-28 0 6.300 6.260 6.350 - - 0 0 - 2.950 2.931 2.973 - - 0 - 0.00%
2010-07-27 0 6.300 6.200 6.350 6.200 6.300 30,000 187,640 6.2547 2.950 2.903 2.973 2.903 2.950 64,067 2.9288 1.29%
2010-07-26 0 6.220 6.120 6.220 - - 528 3,194 6.0492 2.913 2.866 2.913 - - 1,128 2.8326 -1.27%
2010-07-23 0 6.300 6.200 6.350 6.100 6.300 50,871 312,813 6.1491 2.950 2.903 2.973 2.856 2.950 108,638 2.8794 4.13%
2010-07-22 0 6.050 6.050 6.150 - - 0 0 - 2.833 2.833 2.880 - - 0 - 0.83%
2010-07-21 0 6.000 5.950 6.000 6.000 6.100 7,600 45,480 5.9842 2.810 2.786 2.810 2.810 2.856 16,230 2.8022 1.69%
2010-07-20 0 5.900 5.900 6.000 5.900 5.900 30,000 177,000 5.9000 2.763 2.763 2.810 2.763 2.763 64,067 2.7627 0.85%
2010-07-19 0 5.850 5.600 - - - 0 0 - 2.739 2.622 - - - 0 - 0.00%
2010-07-16 0 5.850 5.850 5.950 - - 0 0 - 2.739 2.739 2.786 - - 0 - 0.00%
2010-07-15 0 5.850 5.850 5.950 5.850 5.900 54,532 321,486 5.8954 2.739 2.739 2.786 2.739 2.763 116,456 2.7606 -0.85%
2010-07-14 0 5.900 5.900 6.000 5.900 5.900 30,000 177,000 5.9000 2.763 2.763 2.810 2.763 2.763 64,067 2.7627 0.00%
2010-07-13 0 5.900 5.900 6.000 - - 0 0 - 2.763 2.763 2.810 - - 0 - 0.00%
2010-07-12 0 5.900 5.900 5.980 5.900 5.900 20,000 118,000 5.9000 2.763 2.763 2.800 2.763 2.763 42,711 2.7627 0.00%
2010-07-09 0 5.900 5.850 6.100 5.900 5.900 30,000 177,000 5.9000 2.763 2.739 2.856 2.763 2.763 64,067 2.7627 -1.67%
2010-07-08 0 6.000 - - - - 0 0 - 2.810 - - - - 0 - 0.00%
2010-07-07 0 6.000 - - - - 0 0 - 2.810 - - - - 0 - 0.00%
2010-07-06 0 6.000 5.500 - - - 0 0 - 2.810 2.575 - - - 0 - 0.00%
2010-07-05 0 6.000 - 6.100 - - 0 0 - 2.810 - 2.856 - - 0 - 0.00%
2010-07-02 0 6.000 - 6.100 - - 0 0 - 2.810 - 2.856 - - 0 - 0.00%
2010-06-30 0 6.000 - - - - 0 0 - 2.810 - - - - 0 - 0.00%
2010-06-29 0 6.000 5.710 - - - 0 0 - 2.810 2.674 - - - 0 - 0.00%
2010-06-28 0 6.000 5.900 6.100 - - 0 0 - 2.810 2.763 2.856 - - 0 - 0.00%
2010-06-25 0 6.000 5.720 6.200 - - 0 0 - 2.810 2.678 2.903 - - 0 - 0.00%
2010-06-24 0 6.000 5.900 6.200 - - 0 0 - 2.810 2.763 2.903 - - 0 - 0.00%
2010-06-23 0 6.000 5.900 - 6.000 6.000 32,000 192,000 6.0000 2.810 2.763 - 2.810 2.810 68,338 2.8096 0.00%
2010-06-22 0 6.000 5.800 6.100 - - 0 0 - 2.810 2.716 2.856 - - 0 - 0.00%
2010-06-21 0 6.000 5.900 6.300 5.900 6.000 26,000 155,400 5.9769 2.810 2.763 2.950 2.763 2.810 55,525 2.7988 3.45%
2010-06-18 0 5.800 5.760 5.900 - - 2,000 11,600 5.8000 2.716 2.697 2.763 - - 4,271 2.7159 0.00%
2010-06-17 0 5.800 5.750 5.900 5.800 5.800 2,000 11,600 5.8000 2.716 2.693 2.763 2.716 2.716 4,271 2.7159 0.00%
2010-06-15 0 5.800 5.700 - - - 0 0 - 2.716 2.669 - - - 0 - 0.00%
2010-06-14 0 5.800 5.700 - - - 0 0 - 2.716 2.669 - - - 0 - 0.00%
2010-06-11 0 5.800 5.750 5.950 5.800 5.800 32,000 185,600 5.8000 2.716 2.693 2.786 2.716 2.716 68,338 2.7159 1.05%
2010-06-10 0 5.740 5.720 5.850 5.720 5.800 40,000 230,180 5.7545 2.688 2.678 2.739 2.678 2.716 85,422 2.6946 -0.17%
2010-06-09 0 5.750 5.550 - - - 0 0 - 2.693 2.599 - - - 0 - 0.00%
2010-06-08 0 5.750 5.600 - - - 228 1,186 5.2018 2.693 2.622 - - - 487 2.4358 0.00%
2010-06-07 0 5.750 5.600 - - - 0 0 - 2.693 2.622 - - - 0 - 0.00%
2010-06-04 0 5.750 5.750 - - - 0 0 - 2.693 2.693 - - - 0 - 0.88%
2010-06-03 0 5.700 5.700 5.900 5.700 5.750 4,000 22,900 5.7250 2.669 2.669 2.763 2.669 2.693 8,542 2.6808 -0.18%
2010-06-02 0 5.710 5.700 5.800 5.710 5.710 2,000 11,420 5.7100 2.674 2.669 2.716 2.674 2.674 4,271 2.6738 -1.55%
2010-06-01 0 5.800 5.700 - - - 0 0 - 2.716 2.669 - - - 0 - 0.00%
2010-05-31 0 5.800 5.750 5.920 5.800 5.800 6,000 34,800 5.8000 2.716 2.693 2.772 2.716 2.716 12,813 2.7159 0.87%
2010-05-28 0 5.750 5.700 - - - 0 0 - 2.693 2.669 - - - 0 - 0.00%
2010-05-27 0 5.750 5.750 - - - 0 0 - 2.693 2.693 - - - 0 - 0.88%
2010-05-26 0 5.700 5.700 5.850 5.700 5.750 10,000 57,280 5.7280 2.669 2.669 2.739 2.669 2.693 21,356 2.6822 -0.87%
2010-05-25 0 5.750 5.700 5.800 5.750 5.830 50,672 292,670 5.7758 2.693 2.669 2.716 2.693 2.730 108,213 2.7046 0.00%
2010-05-24 0 5.750 5.700 5.790 5.700 5.750 10,000 57,400 5.7400 2.693 2.669 2.711 2.669 2.693 21,356 2.6878 2.68%
2010-05-20 0 5.600 5.550 5.840 5.600 5.650 60,000 337,500 5.6250 2.622 2.599 2.735 2.622 2.646 128,134 2.6340 -1.75%
2010-05-19 0 5.700 5.650 5.820 5.700 5.750 86,000 490,500 5.7035 2.669 2.646 2.725 2.669 2.693 183,658 2.6707 -1.72%
2010-05-18 0 5.800 5.600 6.000 - - 0 0 - 2.716 2.622 2.810 - - 0 - 0.00%
2010-05-17 0 5.800 5.800 5.900 5.700 5.800 40,000 231,000 5.7750 2.716 2.716 2.763 2.669 2.716 85,422 2.7042 -1.69%
2010-05-14 0 5.900 5.800 6.000 5.900 5.900 8,000 47,200 5.9000 2.763 2.716 2.810 2.763 2.763 17,084 2.7627 1.72%
2010-05-13 0 5.800 5.800 6.000 5.800 5.900 84,000 487,600 5.8048 2.716 2.716 2.810 2.716 2.763 179,387 2.7181 0.00%
2010-05-12 0 5.800 5.800 - 5.800 5.800 16,000 92,800 5.8000 2.716 2.716 - 2.716 2.716 34,169 2.7159 0.00%
2010-05-11 0 5.800 - - - - 0 0 - 2.716 - - - - 0 - 0.00%
2010-05-10 0 5.800 5.700 - - - 0 0 - 2.716 2.669 - - - 0 - 0.00%
2010-05-07 0 5.800 - - - - 0 0 - 2.716 - - - - 0 - 0.00%
2010-05-06 0 5.800 5.800 6.000 5.800 5.800 20,000 116,000 5.8000 2.716 2.716 2.810 2.716 2.716 42,711 2.7159 -3.33%
2010-05-05 0 6.000 5.800 6.000 - - 0 0 - 2.810 2.716 2.810 - - 0 - 0.00%
2010-05-04 0 6.000 6.000 6.080 6.000 6.000 8,932 53,499 5.9896 2.810 2.810 2.847 2.810 2.810 19,075 2.8047 -1.64%
2010-05-03 0 6.100 - - - - 0 0 - 2.856 - - - - 0 - 0.00%
2010-04-30 0 6.100 6.000 6.200 - - 0 0 - 2.856 2.810 2.903 - - 0 - 0.00%
2010-04-29 0 6.100 - 6.250 - - 0 0 - 2.856 - 2.927 - - 0 - 0.00%
2010-04-28 0 6.100 - 6.100 - - 0 0 - 2.856 - 2.856 - - 0 - 0.00%
2010-04-27 0 6.100 - - - - 0 0 - 2.856 - - - - 0 - 0.00%
2010-04-26 0 6.100 - - - - 0 0 - 2.856 - - - - 0 - 0.00%
2010-04-23 0 6.100 6.000 6.280 - - 0 0 - 2.856 2.810 2.941 - - 0 - 0.00%
2010-04-22 0 6.100 6.050 6.300 6.100 6.100 20,000 122,000 6.1000 2.856 2.833 2.950 2.856 2.856 42,711 2.8564 0.00%
2010-04-21 0 6.100 6.060 6.160 6.100 6.100 20,000 122,000 6.1000 2.856 2.838 2.884 2.856 2.856 42,711 2.8564 0.00%
2010-04-20 0 6.100 6.000 6.280 6.100 6.100 4,000 24,400 6.1000 2.856 2.810 2.941 2.856 2.856 8,542 2.8564 1.67%
2010-04-19 0 6.000 6.000 6.200 6.000 6.100 70,000 424,000 6.0571 2.810 2.810 2.903 2.810 2.856 149,489 2.8363 -1.64%
2010-04-16 0 6.100 6.060 6.200 6.100 6.100 90,000 549,000 6.1000 2.856 2.838 2.903 2.856 2.856 192,201 2.8564 -1.61%
2010-04-15 0 6.200 6.000 6.250 - - 0 0 - 2.903 2.810 2.927 - - 0 - 0.00%
2010-04-14 0 6.200 6.010 6.300 - - 0 0 - 2.903 2.814 2.950 - - 0 - 0.00%
2010-04-13 0 6.200 6.200 6.300 6.200 6.200 4,000 24,800 6.2000 2.903 2.903 2.950 2.903 2.903 8,542 2.9032 -1.59%
2010-04-12 0 6.300 6.100 6.300 - - 0 0 - 2.950 2.856 2.950 - - 0 - 0.00%
2010-04-09 0 6.300 6.110 6.400 6.300 6.300 10,000 63,000 6.3000 2.950 2.861 2.997 2.950 2.950 21,356 2.9500 1.61%
2010-04-08 0 6.200 6.200 6.450 6.200 6.300 13,600 84,760 6.2324 2.903 2.903 3.020 2.903 2.950 29,044 2.9184 -1.59%
2010-04-07 0 6.300 6.100 6.450 - - 0 0 - 2.950 2.856 3.020 - - 0 - 0.00%
2010-04-01 0 6.300 6.100 6.300 - - 0 0 - 2.950 2.856 2.950 - - 0 - 0.00%
2010-03-31 0 6.300 6.100 6.300 - - 0 0 - 2.950 2.856 2.950 - - 0 - 0.00%
2010-03-30 0 6.300 6.100 6.300 - - 0 0 - 2.950 2.856 2.950 - - 0 - 0.00%
2010-03-29 0 6.300 - 6.500 - - 0 0 - 2.950 - 3.044 - - 0 - 0.00%
2010-03-26 0 6.300 6.200 6.300 - - 0 0 - 2.950 2.903 2.950 - - 0 - 0.00%
2010-03-25 0 6.300 6.200 6.500 - - 0 0 - 2.950 2.903 3.044 - - 0 - 0.00%
2010-03-24 0 6.300 6.200 6.500 - - 32 197 6.1563 2.950 2.903 3.044 - - 68 2.8827 0.00%
2010-03-23 0 6.300 6.300 6.480 - - 0 0 - 2.950 2.950 3.034 - - 0 - 0.00%
2010-03-22 0 6.300 6.300 6.500 6.300 6.300 4,000 25,200 6.3000 2.950 2.950 3.044 2.950 2.950 8,542 2.9500 0.00%
2010-03-19 0 6.300 6.100 6.500 6.300 6.300 6,000 37,800 6.3000 2.950 2.856 3.044 2.950 2.950 12,813 2.9500 -1.56%
2010-03-18 0 6.400 - 6.500 6.400 6.400 4,200 26,880 6.4000 2.997 - 3.044 2.997 2.997 8,969 2.9969 0.00%
2010-03-17 0 6.400 6.200 6.500 6.200 6.400 6,000 37,600 6.2667 2.997 2.903 3.044 2.903 2.997 12,813 2.9344 1.59%
2010-03-16 0 6.300 6.200 6.500 - - 0 0 - 2.950 2.903 3.044 - - 0 - 0.00%
2010-03-15 0 6.300 6.200 6.400 6.300 6.300 60,000 378,000 6.3000 2.950 2.903 2.997 2.950 2.950 128,134 2.9500 -3.08%
2010-03-12 0 6.500 6.400 - - - 0 0 - 3.044 2.997 - - - 0 - 0.00%
2010-03-11 0 6.500 6.400 - - - 0 0 - 3.044 2.997 - - - 0 - 0.00%
2010-03-10 0 6.500 6.500 6.700 6.500 6.500 56,000 364,000 6.5000 3.044 3.044 3.137 3.044 3.044 119,591 3.0437 0.00%
2010-03-09 0 6.500 - 6.600 6.500 6.500 3,600 23,240 6.4556 3.044 - 3.091 3.044 3.044 7,688 3.0229 -1.66%
2010-03-08 0 6.610 6.500 6.630 - - 0 0 - 3.095 3.044 3.105 - - 0 - 0.00%
2010-03-05 0 6.610 6.500 6.610 - - 0 0 - 3.095 3.044 3.095 - - 0 - -0.60%
2010-03-04 0 6.650 6.550 6.650 - - 0 0 - 3.114 3.067 3.114 - - 0 - -0.60%
2010-03-03 0 6.690 6.550 6.850 - - 0 0 - 3.133 3.067 3.208 - - 0 - 0.00%
2010-03-02 0 6.690 6.500 6.690 - - 0 0 - 3.133 3.044 3.133 - - 0 - -0.74%
2010-03-01 0 6.740 6.550 6.740 - - 0 0 - 3.156 3.067 3.156 - - 0 - -0.15%
2010-02-26 0 6.750 6.550 6.800 - - 316 2,086 6.6013 3.161 3.067 3.184 - - 675 3.0911 0.00%
2010-02-25 0 6.750 6.600 6.900 - - 0 0 - 3.161 3.091 3.231 - - 0 - 0.00%
2010-02-24 0 6.750 6.600 - - - 0 0 - 3.161 3.091 - - - 0 - 0.00%
2010-02-23 0 6.750 6.600 6.950 - - 0 0 - 3.161 3.091 3.254 - - 0 - 0.00%
2010-02-22 0 6.750 - - - - 0 0 - 3.161 - - - - 0 - 0.00%
2010-02-19 0 6.750 - - - - 0 0 - 3.161 - - - - 0 - 0.00%
2010-02-18 0 6.750 6.500 - - - 0 0 - 3.161 3.044 - - - 0 - 0.00%
2010-02-17 0 6.750 6.500 - - - 0 0 - 3.161 3.044 - - - 0 - 0.00%
2010-02-12 0 6.750 - - - - 0 0 - 3.161 - - - - 0 - 0.00%
2010-02-11 0 6.750 - - - - 0 0 - 3.161 - - - - 0 - 0.00%
2010-02-10 0 6.750 - - - - 0 0 - 3.161 - - - - 0 - 0.00%
2010-02-09 0 6.750 - 6.950 - - 0 0 - 3.161 - 3.254 - - 0 - 0.00%
2010-02-08 0 6.750 6.500 7.100 6.700 6.750 5,040 33,764 6.6992 3.161 3.044 3.325 3.137 3.161 10,763 3.1370 -2.17%
2010-02-05 0 6.900 - 6.900 - - 0 0 - 3.231 - 3.231 - - 0 - 0.00%
2010-02-04 0 6.900 - 7.000 - - 0 0 - 3.231 - 3.278 - - 0 - 0.00%
2010-02-03 0 6.900 - 7.100 - - 0 0 - 3.231 - 3.325 - - 0 - 0.00%
2010-02-02 0 6.900 - 7.100 6.900 6.900 2,000 13,800 6.9000 3.231 - 3.325 3.231 3.231 4,271 3.2310 -1.43%
2010-02-01 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-29 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-28 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-27 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-26 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-25 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-22 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-21 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-20 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-19 0 7.000 - 7.150 - - 0 0 - 3.278 - 3.348 - - 0 - 0.00%
2010-01-18 0 7.000 - 7.000 - - 0 0 - 3.278 - 3.278 - - 0 - 0.00%
2010-01-15 0 7.000 6.900 7.000 7.000 7.000 20,000 140,000 7.0000 3.278 3.231 3.278 3.278 3.278 42,711 3.2778 -1.96%
2010-01-14 0 7.140 7.000 7.140 - - 0 0 - 3.343 3.278 3.343 - - 0 - -0.14%
2010-01-13 0 7.150 6.900 7.300 7.000 7.150 30,000 211,500 7.0500 3.348 3.231 3.418 3.278 3.348 64,067 3.3012 0.14%
2010-01-12 0 7.140 7.080 7.140 7.140 7.150 40,000 285,700 7.1425 3.343 3.315 3.343 3.343 3.348 85,422 3.3446 -0.14%
2010-01-11 0 7.150 7.000 7.150 7.100 7.150 44,000 312,900 7.1114 3.348 3.278 3.348 3.325 3.348 93,965 3.3300 2.14%
2010-01-08 0 7.000 6.950 7.100 - - 0 0 - 3.278 3.254 3.325 - - 0 - 0.00%
2010-01-07 0 7.000 - - - - 0 0 - 3.278 - - - - 0 - 0.00%
2010-01-06 0 7.000 - - - - 0 0 - 3.278 - - - - 0 - 0.00%
2010-01-05 0 7.000 - - - - 0 0 - 3.278 - - - - 0 - 0.00%
2010-01-04 0 7.000 - - - - 0 0 - 3.278 - - - - 0 - 0.00%
2009-12-31 0 7.000 6.950 - - - 0 0 - 3.278 3.254 - - - 0 - 0.00%
2009-12-30 0 7.000 6.950 7.140 7.000 7.000 6,000 42,000 7.0000 3.278 3.254 3.343 3.278 3.278 12,813 3.2778 -0.14%
2009-12-29 0 7.010 6.920 7.010 - - 0 0 - 3.283 3.240 3.283 - - 0 - 0.00%
2009-12-28 0 7.010 6.950 7.150 7.010 7.110 22,000 155,420 7.0645 3.283 3.254 3.348 3.283 3.329 46,982 3.3081 -1.96%
2009-12-24 0 7.150 7.150 7.400 - - 0 0 - 3.348 3.348 3.465 - - 0 - 0.70%
2009-12-23 0 7.100 7.100 7.400 - - 0 0 - 3.325 3.325 3.465 - - 0 - 0.00%
2009-12-22 0 7.100 7.000 7.300 7.100 7.100 6,000 42,600 7.1000 3.325 3.278 3.418 3.325 3.325 12,813 3.3247 -1.39%
2009-12-21 0 7.200 7.000 7.200 - - 0 0 - 3.371 3.278 3.371 - - 0 - -0.28%
2009-12-18 0 7.220 7.020 7.420 7.220 7.220 2,000 14,440 7.2200 3.381 3.287 3.474 3.381 3.381 4,271 3.3808 0.00%
2009-12-17 0 7.220 7.020 - - - 0 0 - 3.381 3.287 - - - 0 - 0.00%
2009-12-16 0 7.220 7.100 - - - 0 0 - 3.381 3.325 - - - 0 - 0.00%
2009-12-15 0 7.220 7.200 - 7.220 7.220 4,000 28,880 7.2200 3.381 3.371 - 3.381 3.381 8,542 3.3808 0.00%
2009-12-14 0 7.220 7.000 - - - 0 0 - 3.381 3.278 - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2009-12-03 0 7.220 7.220 7.400 7.220 7.250 6,000 43,380 7.2300 3.381 3.381 3.465 3.381 3.395 12,813 3.3855 -2.43%
2009-12-02 0 7.400 7.250 7.440 7.300 7.400 12,000 88,600 7.3833 3.465 3.395 3.484 3.418 3.465 25,627 3.4573 0.00%
2009-12-01 0 7.400 7.150 7.400 7.450 7.450 3,372 24,545 7.2791 3.465 3.348 3.465 3.489 3.489 7,201 3.4085 0.68%
2009-11-30 0 7.350 7.350 - 7.300 7.300 10,000 73,000 7.3000 3.442 3.442 - 3.418 3.418 21,356 3.4183 0.68%
2009-11-27 0 7.300 7.100 7.300 - - 0 0 - 3.418 3.325 3.418 - - 0 - 0.00%
2009-11-26 0 7.300 7.100 7.300 - - 0 0 - 3.418 3.325 3.418 - - 0 - 0.00%
2009-11-25 0 7.300 7.100 7.300 - - 0 0 - 3.418 3.325 3.418 - - 0 - 0.00%
2009-11-24 0 7.300 7.100 7.500 - - 0 0 - 3.418 3.325 3.512 - - 0 - 0.00%
2009-11-23 0 7.300 7.100 7.300 7.250 7.300 8,000 58,100 7.2625 3.418 3.325 3.418 3.395 3.418 17,084 3.4007 0.69%
2009-11-20 0 7.250 - 7.250 7.250 7.250 4,000 29,000 7.2500 3.395 - 3.395 3.395 3.395 8,542 3.3949 -0.68%
2009-11-19 0 7.300 7.250 7.300 7.300 7.300 106,000 773,800 7.3000 3.418 3.395 3.418 3.418 3.418 226,370 3.4183 -1.35%
2009-11-18 0 7.400 7.300 7.500 7.400 7.500 11,000 81,800 7.4364 3.465 3.418 3.512 3.465 3.512 23,491 3.4822 -1.07%
2009-11-17 0 7.480 7.400 7.480 7.400 7.480 16,000 119,040 7.4400 3.503 3.465 3.503 3.465 3.503 34,169 3.4839 3.17%
2009-11-16 0 7.250 7.200 7.250 7.200 7.250 14,000 100,900 7.2071 3.395 3.371 3.395 3.371 3.395 29,898 3.3748 -0.68%
2009-11-13 0 7.300 7.050 7.300 7.200 7.380 26,000 189,640 7.2938 3.418 3.301 3.418 3.371 3.456 55,525 3.4154 2.82%
2009-11-12 0 7.100 6.850 7.100 7.000 7.100 12,200 85,620 7.0180 3.325 3.208 3.325 3.278 3.325 26,054 3.2863 1.43%
2009-11-11 0 7.000 6.900 7.000 6.950 7.000 19,068 133,205 6.9858 3.278 3.231 3.278 3.254 3.278 40,721 3.2712 1.45%
2009-11-10 0 6.900 6.900 6.990 6.900 6.900 4,000 27,600 6.9000 3.231 3.231 3.273 3.231 3.231 8,542 3.2310 -1.29%
2009-11-09 0 6.990 6.900 6.990 6.990 7.000 24,000 167,960 6.9983 3.273 3.231 3.273 3.273 3.278 51,253 3.2770 2.04%
2009-11-06 0 6.850 6.800 6.850 6.850 6.900 20,000 137,500 6.8750 3.208 3.184 3.208 3.208 3.231 42,711 3.2193 0.74%
2009-11-05 0 6.800 6.800 6.850 6.800 6.800 6,000 40,800 6.8000 3.184 3.184 3.208 3.184 3.184 12,813 3.1842 -0.73%
2009-11-04 0 6.850 6.800 6.900 - - 0 0 - 3.208 3.184 3.231 - - 0 - 0.00%
2009-11-03 0 6.850 6.750 6.950 - - 0 0 - 3.208 3.161 3.254 - - 0 - 0.00%
2009-11-02 0 6.850 6.800 6.900 6.850 6.950 5,264 36,107 6.8592 3.208 3.184 3.231 3.208 3.254 11,242 3.2119 0.00%
2009-10-30 0 6.850 6.770 6.890 6.800 6.900 32,672 222,702 6.8163 3.208 3.170 3.226 3.184 3.231 69,773 3.1918 0.74%
2009-10-29 0 6.800 6.700 6.800 - - 0 0 - 3.184 3.137 3.184 - - 0 - -0.73%
2009-10-28 0 6.850 6.750 6.850 6.700 6.850 5,484 36,954 6.7385 3.208 3.161 3.208 3.137 3.208 11,711 3.1554 2.24%
2009-10-27 0 6.700 6.650 6.700 6.700 6.750 20,000 134,300 6.7150 3.137 3.114 3.137 3.137 3.161 42,711 3.1444 -0.74%
2009-10-23 0 6.750 6.700 7.000 6.700 7.200 116,000 796,000 6.8621 3.161 3.137 3.278 3.137 3.371 247,725 3.2132 0.75%
2009-10-22 0 6.700 6.550 6.700 6.500 6.700 34,000 223,020 6.5594 3.137 3.067 3.137 3.044 3.137 72,609 3.0715 3.08%
2009-10-21 0 6.500 6.430 6.500 6.450 6.500 54,000 348,500 6.4537 3.044 3.011 3.044 3.020 3.044 115,320 3.0220 0.78%
2009-10-20 0 6.450 6.450 6.500 6.400 6.500 35,344 226,747 6.4154 3.020 3.020 3.044 2.997 3.044 75,479 3.0041 0.00%
2009-10-19 0 6.450 6.400 6.500 - - 0 0 - 3.020 2.997 3.044 - - 0 - 0.00%
2009-10-16 0 6.450 6.400 6.450 6.450 6.450 6,000 38,700 6.4500 3.020 2.997 3.020 3.020 3.020 12,813 3.0203 0.78%
2009-10-15 0 6.400 6.380 6.400 6.400 6.400 62,000 396,800 6.4000 2.997 2.988 2.997 2.997 2.997 132,405 2.9969 0.00%
2009-10-14 0 6.400 6.380 6.400 6.400 6.400 44,000 281,600 6.4000 2.997 2.988 2.997 2.997 2.997 93,965 2.9969 0.00%
2009-10-13 0 6.400 6.380 6.400 6.400 6.400 6,000 38,400 6.4000 2.997 2.988 2.997 2.997 2.997 12,813 2.9969 0.63%
2009-10-12 0 6.360 6.360 6.400 6.360 6.400 114,000 729,120 6.3958 2.978 2.978 2.997 2.978 2.997 243,454 2.9949 -0.62%
2009-10-09 0 6.400 6.390 6.400 6.400 6.400 8,000 51,200 6.4000 2.997 2.992 2.997 2.997 2.997 17,084 2.9969 0.00%
2009-10-08 0 6.400 6.380 6.400 6.360 6.400 24,968 159,458 6.3865 2.997 2.988 2.997 2.978 2.997 53,321 2.9905 0.00%
2009-10-07 0 6.400 6.350 6.400 6.400 6.400 32,000 204,800 6.4000 2.997 2.973 2.997 2.997 2.997 68,338 2.9969 0.00%
2009-10-06 0 6.400 6.350 6.400 6.400 6.400 2,000 12,800 6.4000 2.997 2.973 2.997 2.997 2.997 4,271 2.9969 0.00%
2009-10-05 0 6.400 6.350 6.400 6.400 6.450 58,000 371,820 6.4107 2.997 2.973 2.997 2.997 3.020 123,863 3.0019 -1.54%
2009-10-02 0 6.500 6.450 6.550 6.400 6.550 42,968 275,695 6.4163 3.044 3.020 3.067 2.997 3.067 91,761 3.0045 0.00%
2009-09-30 0 6.500 6.460 6.500 6.500 6.500 6,000 39,000 6.5000 3.044 3.025 3.044 3.044 3.044 12,813 3.0437 0.15%
2009-09-29 0 6.490 6.360 6.500 6.450 6.490 4,000 25,880 6.4700 3.039 2.978 3.044 3.020 3.039 8,542 3.0296 2.20%
2009-09-28 0 6.350 6.280 6.430 6.210 6.390 44,000 279,320 6.3482 2.973 2.941 3.011 2.908 2.992 93,965 2.9726 0.00%
2009-09-25 0 6.350 6.310 6.450 - - 0 0 - 2.973 2.955 3.020 - - 0 - 0.00%
2009-09-24 0 6.350 6.300 6.490 6.350 6.370 38,000 241,520 6.3558 2.973 2.950 3.039 2.973 2.983 81,151 2.9762 -0.78%
2009-09-23 0 6.400 6.390 6.490 6.400 6.400 6,000 38,400 6.4000 2.997 2.992 3.039 2.997 2.997 12,813 2.9969 0.00%
2009-09-22 0 6.400 6.400 6.490 6.400 6.500 46,000 297,800 6.4739 2.997 2.997 3.039 2.997 3.044 98,236 3.0315 0.00%
2009-09-21 0 6.400 6.390 6.500 6.400 6.410 19,600 125,300 6.3929 2.997 2.992 3.044 2.997 3.002 41,857 2.9935 0.00%
2009-09-18 0 6.400 6.400 6.490 - - 0 0 - 2.997 2.997 3.039 - - 0 - 0.00%
2009-09-17 0 6.400 6.380 6.490 6.400 6.410 60,000 384,260 6.4043 2.997 2.988 3.039 2.997 3.002 128,134 2.9989 0.00%
2009-09-16 0 6.400 6.350 6.490 6.400 6.400 38,020 243,326 6.3999 2.997 2.973 3.039 2.997 2.997 81,194 2.9968 0.47%
2009-09-15 0 6.370 6.300 6.490 - - 0 0 - 2.983 2.950 3.039 - - 0 - 0.00%
2009-09-14 0 6.370 6.340 6.480 6.370 6.480 20,000 128,560 6.4280 2.983 2.969 3.034 2.983 3.034 42,711 3.0100 1.11%
2009-09-11 0 6.300 6.200 6.460 6.300 6.500 64,000 411,440 6.4288 2.950 2.903 3.025 2.950 3.044 136,676 3.0103 -0.79%
2009-09-10 0 6.350 6.310 6.480 6.350 6.480 16,000 102,040 6.3775 2.973 2.955 3.034 2.973 3.034 34,169 2.9863 -0.78%
2009-09-09 0 6.400 6.370 6.470 6.400 6.470 40,000 257,440 6.4360 2.997 2.983 3.030 2.997 3.030 85,422 3.0137 -1.54%
2009-09-08 0 6.500 6.450 6.500 6.500 6.500 104,000 676,000 6.5000 3.044 3.020 3.044 3.044 3.044 222,098 3.0437 0.00%
2009-09-07 0 6.500 6.450 6.500 - - 0 0 - 3.044 3.020 3.044 - - 0 - 0.00%
2009-09-04 0 6.500 6.460 6.500 6.500 6.500 34,000 221,000 6.5000 3.044 3.025 3.044 3.044 3.044 72,609 3.0437 0.00%
2009-09-03 0 6.500 6.430 6.500 6.500 6.500 6,400 41,560 6.4938 3.044 3.011 3.044 3.044 3.044 13,668 3.0408 0.00%
2009-09-02 0 6.500 6.430 6.500 - - 0 0 - 3.044 3.011 3.044 - - 0 - 0.00%
2009-09-01 0 6.500 6.490 6.500 - - 0 0 - 3.044 3.039 3.044 - - 0 - 0.00%
2009-08-31 0 6.500 6.490 6.500 6.490 6.500 26,932 174,915 6.4947 3.044 3.039 3.044 3.039 3.044 57,515 3.0412 -1.52%
2009-08-28 0 6.600 6.560 6.600 6.600 6.600 4,000 26,400 6.6000 3.091 3.072 3.091 3.091 3.091 8,542 3.0905 0.00%
2009-08-27 0 6.600 6.590 6.650 6.600 6.600 16,000 105,600 6.6000 3.091 3.086 3.114 3.091 3.091 34,169 3.0905 0.00%
2009-08-26 0 6.600 6.580 6.660 6.600 6.600 16,000 105,600 6.6000 3.091 3.081 3.119 3.091 3.091 34,169 3.0905 -0.45%
2009-08-25 0 6.630 6.600 6.650 - - 0 0 - 3.105 3.091 3.114 - - 0 - 0.00%
2009-08-24 0 6.630 6.580 6.650 6.630 6.630 4,000 26,520 6.6300 3.105 3.081 3.114 3.105 3.105 8,542 3.1046 0.45%
2009-08-21 0 6.600 6.580 6.700 6.550 6.790 102,000 673,680 6.6047 3.091 3.081 3.137 3.067 3.179 217,827 3.0927 -2.80%
2009-08-20 0 6.790 6.700 6.790 6.790 6.790 2,000 13,580 6.7900 3.179 3.137 3.179 3.179 3.179 4,271 3.1795 0.59%
2009-08-19 0 6.750 6.700 6.790 - - 0 0 - 3.161 3.137 3.179 - - 0 - 0.00%
2009-08-18 0 6.750 6.700 6.800 6.740 6.750 8,000 53,960 6.7450 3.161 3.137 3.184 3.156 3.161 17,084 3.1584 0.90%
2009-08-17 0 6.690 6.650 6.780 6.690 6.750 24,000 161,240 6.7183 3.133 3.114 3.175 3.133 3.161 51,253 3.1459 -2.90%
2009-08-14 0 6.890 6.780 6.900 6.720 6.890 18,000 121,740 6.7633 3.226 3.175 3.231 3.147 3.226 38,440 3.1670 0.58%
2009-08-13 0 6.850 6.810 6.900 6.810 6.900 60,000 413,320 6.8887 3.208 3.189 3.231 3.189 3.231 128,134 3.2257 0.74%
2009-08-12 0 6.800 6.710 6.890 6.800 6.900 70,200 483,762 6.8912 3.184 3.142 3.226 3.184 3.231 149,916 3.2269 -0.15%
2009-08-11 0 6.810 6.800 6.890 6.500 7.000 70,000 478,040 6.8291 3.189 3.184 3.226 3.044 3.278 149,489 3.1978 4.77%
2009-08-10 0 6.500 6.310 6.500 6.260 6.500 32,336 205,070 6.3418 3.044 2.955 3.044 2.931 3.044 69,056 2.9696 1.56%
2009-08-07 0 6.400 6.250 6.540 6.400 6.400 6,000 38,400 6.4000 2.997 2.927 3.062 2.997 2.997 12,813 2.9969 -2.74%
2009-08-06 0 6.580 6.400 6.600 6.580 6.580 6,000 39,480 6.5800 3.081 2.997 3.091 3.081 3.081 12,813 3.0812 0.61%
2009-08-05 0 6.540 6.450 6.540 6.260 6.540 150,000 948,220 6.3215 3.062 3.020 3.062 2.931 3.062 320,334 2.9601 4.47%
2009-08-04 0 6.260 6.220 6.260 6.260 6.260 76,160 476,328 6.2543 2.931 2.913 2.931 2.931 2.931 162,644 2.9286 0.00%
2009-08-03 0 6.260 6.200 6.260 6.260 6.260 42,000 262,920 6.2600 2.931 2.903 2.931 2.931 2.931 89,694 2.9313 0.00%
2009-07-31 0 6.260 6.150 6.300 - - 0 0 - 2.931 2.880 2.950 - - 0 - 0.00%
2009-07-30 0 6.260 6.150 6.260 - - 100 626 6.2600 2.931 2.880 2.931 - - 214 2.9313 -0.48%
2009-07-29 0 6.290 6.150 6.320 - - 0 0 - 2.945 2.880 2.959 - - 0 - 0.00%
2009-07-28 0 6.290 6.200 6.320 - - 0 0 - 2.945 2.903 2.959 - - 0 - 0.00%
2009-07-27 0 6.290 6.150 6.300 6.250 6.300 24,000 150,180 6.2575 2.945 2.880 2.950 2.927 2.950 51,253 2.9301 0.64%
2009-07-24 0 6.250 6.200 6.270 6.240 6.250 24,000 149,960 6.2483 2.927 2.903 2.936 2.922 2.927 51,253 2.9259 0.00%
2009-07-23 0 6.250 6.200 6.250 6.250 6.250 30,000 187,500 6.2500 2.927 2.903 2.927 2.927 2.927 64,067 2.9266 0.00%
2009-07-22 0 6.250 6.200 6.300 6.250 6.300 33,448 209,455 6.2621 2.927 2.903 2.950 2.927 2.950 71,430 2.9323 0.00%
2009-07-21 0 6.250 6.050 6.250 6.200 6.250 22,000 137,000 6.2273 2.927 2.833 2.927 2.903 2.927 46,982 2.9160 2.46%
2009-07-20 0 6.100 6.100 - 6.070 6.080 8,300 50,340 6.0651 2.856 2.856 - 2.842 2.847 17,725 2.8400 1.67%
2009-07-17 0 6.000 5.930 6.000 6.000 6.030 38,000 228,240 6.0063 2.810 2.777 2.810 2.810 2.824 81,151 2.8125 -0.33%
2009-07-16 0 6.020 5.950 6.020 5.950 6.020 10,000 59,640 5.9640 2.819 2.786 2.819 2.786 2.819 21,356 2.7927 -1.31%
2009-07-15 0 6.100 5.900 6.150 6.100 6.100 4,000 24,400 6.1000 2.856 2.763 2.880 2.856 2.856 8,542 2.8564 1.67%
2009-07-14 0 6.000 5.900 6.050 6.000 6.000 2,000 12,000 6.0000 2.810 2.763 2.833 2.810 2.810 4,271 2.8096 1.69%
2009-07-13 0 5.900 5.800 5.990 5.900 5.970 50,000 296,400 5.9280 2.763 2.716 2.805 2.763 2.796 106,778 2.7759 -1.99%
2009-07-10 0 6.020 6.000 6.100 6.020 6.100 48,000 292,480 6.0933 2.819 2.810 2.856 2.819 2.856 102,507 2.8533 -3.68%
2009-07-09 0 6.250 6.250 6.400 6.200 6.200 24,000 148,800 6.2000 2.927 2.927 2.997 2.903 2.903 51,253 2.9032 2.46%
2009-07-08 0 6.100 6.000 6.150 - - 400 2,440 6.1000 2.856 2.810 2.880 - - 854 2.8564 0.00%
2009-07-07 0 6.100 6.000 6.200 6.100 6.100 10,000 61,000 6.1000 2.856 2.810 2.903 2.856 2.856 21,356 2.8564 2.52%
2009-07-06 0 5.950 5.950 6.100 5.900 5.950 11,280 66,888 5.9298 2.786 2.786 2.856 2.763 2.786 24,089 2.7767 0.00%
2009-07-03 0 5.950 - - - - 0 0 - 2.786 - - - - 0 - 0.00%
2009-07-02 0 5.950 5.800 6.000 5.950 5.950 4,000 23,800 5.9500 2.786 2.716 2.810 2.786 2.786 8,542 2.7862 0.85%
2009-06-30 0 5.900 - 5.950 - - 0 0 - 2.763 - 2.786 - - 0 - 0.00%
2009-06-29 0 5.900 5.750 5.950 - - 0 0 - 2.763 2.693 2.786 - - 0 - 0.00%
2009-06-26 0 5.900 5.850 5.950 5.900 5.900 4,000 23,600 5.9000 2.763 2.739 2.786 2.763 2.763 8,542 2.7627 0.00%
2009-06-25 0 5.900 5.750 5.900 - - 32 182 5.6875 2.763 2.693 2.763 - - 68 2.6632 0.00%
2009-06-24 0 5.900 5.730 5.900 - - 0 0 - 2.763 2.683 2.763 - - 0 - 0.00%
2009-06-23 0 5.900 5.700 6.000 - - 0 0 - 2.763 2.669 2.810 - - 0 - 0.00%
2009-06-22 0 5.900 5.730 6.000 5.900 5.900 4,000 23,600 5.9000 2.763 2.683 2.810 2.763 2.763 8,542 2.7627 0.00%
2009-06-19 0 5.900 5.850 5.950 5.900 5.900 2,000 11,800 5.9000 2.763 2.739 2.786 2.763 2.763 4,271 2.7627 1.72%
2009-06-18 0 5.800 5.700 5.850 5.600 5.800 8,532 48,726 5.7110 2.716 2.669 2.739 2.622 2.716 18,221 2.6742 2.11%
2009-06-17 0 5.680 5.550 5.700 5.680 5.680 10,000 56,800 5.6800 2.660 2.599 2.669 2.660 2.660 21,356 2.6597 3.27%
2009-06-16 0 5.500 5.420 - 5.500 5.500 14,000 77,000 5.5000 2.575 2.538 - 2.575 2.575 29,898 2.5754 -1.79%
2009-06-15 0 5.600 5.400 5.700 5.600 5.700 30,000 168,400 5.6133 2.622 2.529 2.669 2.622 2.669 64,067 2.6285 -1.75%
2009-06-12 0 5.700 5.700 5.850 5.700 5.700 4,672 26,563 5.6856 2.669 2.669 2.739 2.669 2.669 9,977 2.6623 -0.87%
2009-06-11 0 5.750 5.750 5.850 5.700 5.700 4,000 22,800 5.7000 2.693 2.693 2.739 2.669 2.669 8,542 2.6691 -1.71%
2009-06-10 0 5.850 5.750 5.900 5.850 5.850 2,000 11,700 5.8500 2.739 2.693 2.763 2.739 2.739 4,271 2.7393 1.74%
2009-06-09 0 5.750 5.650 5.900 5.750 5.750 12,000 69,000 5.7500 2.693 2.646 2.763 2.693 2.693 25,627 2.6925 -0.86%
2009-06-08 0 5.800 5.750 5.900 5.800 5.850 20,000 116,380 5.8190 2.716 2.693 2.763 2.716 2.739 42,711 2.7248 -1.69%
2009-06-05 0 5.900 5.900 5.950 5.840 5.870 14,000 81,960 5.8543 2.763 2.763 2.786 2.735 2.749 29,898 2.7413 0.00%
2009-06-04 0 5.900 5.870 5.900 5.900 5.900 20,000 118,000 5.9000 2.763 2.749 2.763 2.763 2.763 42,711 2.7627 -0.84%
2009-06-03 0 5.950 5.850 5.980 5.780 5.950 28,304 166,993 5.9000 2.786 2.739 2.800 2.707 2.786 60,445 2.7627 2.59%
2009-06-02 0 5.800 5.750 5.900 5.800 5.850 22,672 131,530 5.8014 2.716 2.693 2.763 2.716 2.739 48,417 2.7166 -1.69%
2009-06-01 0 5.900 5.850 6.000 5.850 5.900 17,600 103,400 5.8750 2.763 2.739 2.810 2.739 2.763 37,586 2.7510 2.61%
2009-05-29 0 5.750 5.750 5.900 - - 0 0 - 2.693 2.693 2.763 - - 0 - 0.52%
2009-05-27 0 5.720 5.720 - 5.690 5.720 30,344 172,886 5.6975 2.678 2.678 - 2.664 2.678 64,801 2.6679 0.53%
2009-05-26 0 5.690 5.660 5.690 5.700 5.700 50,000 285,000 5.7000 2.664 2.650 2.664 2.669 2.669 106,778 2.6691 -0.18%
2009-05-25 0 5.700 5.600 5.700 5.700 5.700 4,000 22,800 5.7000 2.669 2.622 2.669 2.669 2.669 8,542 2.6691 -0.87%
2009-05-22 0 5.750 5.730 5.790 5.650 5.800 46,000 264,240 5.7443 2.693 2.683 2.711 2.646 2.716 98,236 2.6899 -0.86%
2009-05-21 0 5.800 5.750 6.000 - - 0 0 - 2.716 2.693 2.810 - - 0 - 0.00%
2009-05-20 0 5.800 5.750 6.000 - - 0 0 - 2.716 2.693 2.810 - - 0 - 0.00%
2009-05-19 0 5.800 5.800 5.900 5.800 5.800 6,348 36,714 5.7836 2.716 2.716 2.763 2.716 2.716 13,557 2.7082 -1.69%
2009-05-18 0 5.900 5.800 5.900 5.850 5.900 9,600 56,020 5.8354 2.763 2.716 2.763 2.739 2.763 20,501 2.7325 1.72%
2009-05-15 0 5.800 5.800 5.900 5.800 5.800 2,000 11,600 5.8000 2.716 2.716 2.763 2.716 2.716 4,271 2.7159 1.75%
2009-05-14 0 5.700 5.680 - 5.700 5.700 16,000 91,200 5.7000 2.669 2.660 - 2.669 2.669 34,169 2.6691 -0.87%
2009-05-13 0 5.750 5.700 5.850 5.750 5.850 32,000 185,320 5.7913 2.693 2.669 2.739 2.693 2.739 68,338 2.7118 0.88%
2009-05-12 0 5.700 5.600 5.750 5.700 5.700 8,000 45,600 5.7000 2.669 2.622 2.693 2.669 2.669 17,084 2.6691 0.88%
2009-05-11 0 5.650 5.640 5.700 5.650 5.700 40,000 226,600 5.6650 2.646 2.641 2.669 2.646 2.669 85,422 2.6527 -0.88%
2009-05-08 0 5.700 5.700 5.750 5.650 5.650 2,000 11,300 5.6500 2.669 2.669 2.693 2.646 2.646 4,271 2.6457 -0.87%
2009-05-07 0 5.750 5.600 5.750 5.700 5.750 112,000 637,800 5.6946 2.693 2.622 2.693 2.669 2.693 239,183 2.6666 1.77%
2009-05-06 0 5.650 5.450 5.650 5.500 5.650 16,000 88,500 5.5313 2.646 2.552 2.646 2.575 2.646 34,169 2.5901 4.63%
2009-05-05 0 5.400 5.350 5.500 5.300 5.400 15,264 81,526 5.3411 2.529 2.505 2.575 2.482 2.529 32,597 2.5010 0.93%
2009-05-04 0 5.350 5.250 5.550 5.300 5.350 6,000 31,900 5.3167 2.505 2.458 2.599 2.482 2.505 12,813 2.4896 3.88%
2009-04-30 0 5.150 5.120 5.200 5.150 5.150 66,000 339,900 5.1500 2.412 2.397 2.435 2.412 2.412 140,947 2.4115 -1.72%
2009-04-29 0 5.240 5.100 5.440 - - 0 0 - 2.454 2.388 2.547 - - 0 - 0.00%
2009-04-28 0 5.240 5.280 5.480 5.180 5.280 38,000 198,840 5.2326 2.454 2.472 2.566 2.426 2.472 81,151 2.4502 -0.76%
2009-04-27 0 5.280 5.280 5.400 5.280 5.280 6,000 31,680 5.2800 2.472 2.472 2.529 2.472 2.472 12,813 2.4724 -3.12%
2009-04-24 0 5.450 5.360 5.450 5.400 5.450 16,000 86,500 5.4063 2.552 2.510 2.552 2.529 2.552 34,169 2.5315 2.83%
2009-04-23 0 5.300 5.200 5.330 5.250 5.300 4,000 21,100 5.2750 2.482 2.435 2.496 2.458 2.482 8,542 2.4701 3.31%
2009-04-22 0 5.130 5.010 5.300 - - 0 0 - 2.402 2.346 2.482 - - 0 - 0.00%
2009-04-21 0 5.130 5.050 5.300 - - 0 0 - 2.402 2.365 2.482 - - 0 - 0.00%
2009-04-20 0 5.130 5.100 5.300 5.130 5.150 14,000 72,020 5.1443 2.402 2.388 2.482 2.402 2.412 29,898 2.4089 -1.35%
2009-04-17 0 5.200 5.200 5.300 5.200 5.200 2,000 10,400 5.2000 2.435 2.435 2.482 2.435 2.435 4,271 2.4350 0.00%
2009-04-16 0 5.200 5.050 5.300 5.200 5.200 18,000 93,600 5.2000 2.435 2.365 2.482 2.435 2.435 38,440 2.4350 0.00%
2009-04-15 0 5.200 5.000 5.300 5.200 5.200 6,000 31,200 5.2000 2.435 2.341 2.482 2.435 2.435 12,813 2.4350 4.00%
2009-04-14 0 5.000 4.900 5.200 - - 0 0 - 2.341 2.294 2.435 - - 0 - 0.00%
2009-04-09 0 5.000 - - - - 400 1,920 4.8000 2.341 - - - - 854 2.2477 0.00%
2009-04-08 0 5.000 4.950 5.200 5.000 5.000 34,548 172,641 4.9971 2.341 2.318 2.435 2.341 2.341 73,779 2.3400 -1.96%
2009-04-07 0 5.100 5.000 5.200 - - 0 0 - 2.388 2.341 2.435 - - 0 - 0.00%
2009-04-06 0 5.100 5.050 5.200 5.100 5.100 4,000 20,400 5.1000 2.388 2.365 2.435 2.388 2.388 8,542 2.3881 0.00%
2009-04-03 0 5.100 5.050 5.300 5.050 5.100 6,000 30,400 5.0667 2.388 2.365 2.482 2.365 2.388 12,813 2.3725 -0.97%
2009-04-02 0 5.150 5.050 5.200 5.000 5.150 6,000 30,500 5.0833 2.412 2.365 2.435 2.341 2.412 12,813 2.3803 5.10%
2009-04-01 0 4.900 4.800 5.000 - - 0 0 - 2.294 2.248 2.341 - - 0 - 0.00%
2009-03-31 0 4.900 4.850 5.000 4.900 4.900 4,000 19,600 4.9000 2.294 2.271 2.341 2.294 2.294 8,542 2.2945 0.00%
2009-03-30 0 4.900 4.750 5.000 - - 0 0 - 2.294 2.224 2.341 - - 0 - 0.00%
2009-03-27 0 4.900 4.850 5.000 4.850 4.900 4,000 19,500 4.8750 2.294 2.271 2.341 2.271 2.294 8,542 2.2828 2.08%
2009-03-26 0 4.800 4.800 5.000 4.800 4.950 20,000 97,400 4.8700 2.248 2.248 2.341 2.248 2.318 42,711 2.2804 0.00%
2009-03-25 0 4.800 4.750 5.000 4.800 4.900 6,000 29,000 4.8333 2.248 2.224 2.341 2.248 2.294 12,813 2.2633 -2.04%
2009-03-24 0 4.900 4.850 5.000 4.900 4.900 8,000 39,200 4.9000 2.294 2.271 2.341 2.294 2.294 17,084 2.2945 1.03%
2009-03-23 0 4.850 4.700 5.000 4.850 4.850 20,000 97,000 4.8500 2.271 2.201 2.341 2.271 2.271 42,711 2.2711 -2.02%
2009-03-20 0 4.950 4.850 5.100 - - 0 0 - 2.318 2.271 2.388 - - 0 - 0.00%
2009-03-19 0 4.950 4.800 5.000 - - 0 0 - 2.318 2.248 2.341 - - 0 - 0.00%
2009-03-18 0 4.950 4.900 5.000 4.800 4.950 8,000 39,100 4.8875 2.318 2.294 2.341 2.248 2.318 17,084 2.2886 3.12%
2009-03-17 0 4.800 4.760 5.000 4.800 4.900 10,000 48,600 4.8600 2.248 2.229 2.341 2.248 2.294 21,356 2.2757 1.05%
2009-03-16 0 4.750 4.750 4.900 4.750 4.750 4,608 21,797 4.7303 2.224 2.224 2.294 2.224 2.224 9,841 2.2150 -3.06%
2009-03-13 0 4.900 4.700 4.900 4.900 4.900 4,000 19,600 4.9000 2.294 2.201 2.294 2.294 2.294 8,542 2.2945 2.08%
2009-03-12 0 4.800 4.700 5.000 4.800 4.800 2,000 9,600 4.8000 2.248 2.201 2.341 2.248 2.248 4,271 2.2477 0.00%
2009-03-11 0 4.800 4.600 4.850 4.800 4.800 10,532 50,394 4.7848 2.248 2.154 2.271 2.248 2.248 22,492 2.2406 -1.03%
2009-03-10 0 4.850 4.550 4.850 - - 0 0 - 2.271 2.131 2.271 - - 0 - -1.02%
2009-03-09 0 4.900 4.600 4.900 4.850 4.900 34,000 165,100 4.8559 2.294 2.154 2.294 2.271 2.294 72,609 2.2738 4.26%
2009-03-06 0 4.700 4.600 4.900 - - 0 0 - 2.201 2.154 2.294 - - 0 - 0.00%
2009-03-05 0 4.700 4.700 - - - 0 0 - 2.201 2.201 - - - 0 - 2.17%
2009-03-04 0 4.600 4.750 - - - 0 0 - 2.154 2.224 - - - 0 - 1.10%
2009-03-03 0 4.550 4.550 - 4.550 4.550 2,000 9,100 4.5500 2.131 2.131 - 2.131 2.131 4,271 2.1306 -4.21%
2009-03-02 0 4.750 4.600 4.750 4.750 4.950 8,000 38,800 4.8500 2.224 2.154 2.224 2.224 2.318 17,084 2.2711 -5.00%
2009-02-27 0 5.000 4.950 5.200 - - 1,816 8,717 4.8001 2.341 2.318 2.435 - - 3,878 2.2477 0.00%
2009-02-26 0 5.000 4.950 5.300 5.000 5.100 8,000 40,200 5.0250 2.341 2.318 2.482 2.341 2.388 17,084 2.3530 -1.96%
2009-02-25 0 5.100 4.950 5.280 - - 0 0 - 2.388 2.318 2.472 - - 0 - 0.00%
2009-02-24 0 5.100 4.900 5.200 5.100 5.180 10,000 51,500 5.1500 2.388 2.294 2.435 2.388 2.426 21,356 2.4115 -3.77%
2009-02-23 0 5.300 5.170 5.500 - - 0 0 - 2.482 2.421 2.575 - - 0 - 0.00%
2009-02-20 0 5.300 5.180 5.500 - - 0 0 - 2.482 2.426 2.575 - - 0 - 0.00%
2009-02-19 0 5.300 5.150 - - - 0 0 - 2.482 2.412 - - - 0 - 0.00%
2009-02-18 0 5.300 5.170 - - - 0 0 - 2.482 2.421 - - - 0 - 0.00%
2009-02-17 0 5.300 5.300 5.500 5.250 5.250 6,000 31,500 5.2500 2.482 2.482 2.575 2.458 2.458 12,813 2.4584 -1.85%
2009-02-16 0 5.400 5.300 - - - 0 0 - 2.529 2.482 - - - 0 - 0.00%
2009-02-13 0 5.400 5.350 5.420 5.350 5.400 14,532 78,109 5.3750 2.529 2.505 2.538 2.505 2.529 31,034 2.5169 0.00%
2009-02-12 0 5.400 5.350 5.400 5.300 5.400 68,000 362,200 5.3265 2.529 2.505 2.529 2.482 2.529 145,218 2.4942 1.89%
2009-02-11 0 5.300 5.200 5.300 - - 0 0 - 2.482 2.435 2.482 - - 0 - -0.93%
2009-02-10 0 5.350 5.300 5.350 - - 0 0 - 2.505 2.482 2.505 - - 0 - -0.56%
2009-02-09 0 5.380 5.200 - - - 0 0 - 2.519 2.435 - - - 0 - 0.00%
2009-02-06 0 5.380 5.250 5.380 - - 0 0 - 2.519 2.458 2.519 - - 0 - 0.00%
2009-02-05 0 5.380 5.300 5.380 5.350 5.380 36,000 193,200 5.3667 2.519 2.482 2.519 2.505 2.519 76,880 2.5130 2.48%
2009-02-04 0 5.250 5.130 5.320 5.250 5.250 2,000 10,500 5.2500 2.458 2.402 2.491 2.458 2.458 4,271 2.4584 0.96%
2009-02-03 0 5.200 5.150 5.300 5.200 5.200 60,000 312,000 5.2000 2.435 2.412 2.482 2.435 2.435 128,134 2.4350 4.00%
2009-02-02 0 5.000 5.000 5.300 5.000 5.050 10,000 50,200 5.0200 2.341 2.341 2.482 2.341 2.365 21,356 2.3507 -3.85%
2009-01-30 0 5.200 5.050 5.300 - - 0 0 - 2.435 2.365 2.482 - - 0 - 0.00%
2009-01-29 0 5.200 5.100 5.300 5.200 5.300 6,000 31,600 5.2667 2.435 2.388 2.482 2.435 2.482 12,813 2.4662 -1.89%
2009-01-23 0 5.300 5.000 5.400 5.300 5.300 20,352 107,841 5.2988 2.482 2.341 2.529 2.482 2.482 43,463 2.4812 1.92%
2009-01-22 0 5.200 5.000 5.300 5.200 5.400 18,000 95,200 5.2889 2.435 2.341 2.482 2.435 2.529 38,440 2.4766 0.00%
2009-01-21 0 5.200 5.200 5.400 4.600 5.400 176,000 870,500 4.9460 2.435 2.435 2.529 2.154 2.529 375,859 2.3160 13.04%
2009-01-20 0 4.600 4.200 4.600 - - 0 0 - 2.154 1.967 2.154 - - 0 - 0.00%
2009-01-19 0 4.600 4.200 4.600 4.600 4.600 4,000 18,400 4.6000 2.154 1.967 2.154 2.154 2.154 8,542 2.1540 1.10%
2009-01-16 0 4.550 4.500 4.600 4.500 4.550 24,000 108,500 4.5208 2.131 2.107 2.154 2.107 2.131 51,253 2.1169 2.25%
2009-01-15 0 4.450 4.450 4.500 4.400 4.450 34,000 150,100 4.4147 2.084 2.084 2.107 2.060 2.084 72,609 2.0672 -1.11%
2009-01-14 0 4.500 4.500 4.600 4.400 4.400 10,000 44,000 4.4000 2.107 2.107 2.154 2.060 2.060 21,356 2.0603 2.04%
2009-01-13 0 4.410 4.410 4.500 4.410 4.600 138,000 620,660 4.4975 2.065 2.065 2.107 2.065 2.154 294,707 2.1060 0.23%
2009-01-12 0 4.400 4.400 - 4.400 4.600 4,000 18,000 4.5000 2.060 2.060 - 2.060 2.154 8,542 2.1072 -4.35%
2009-01-09 0 4.600 4.600 - - - 0 0 - 2.154 2.154 - - - 0 - 2.22%
2009-01-08 0 4.500 4.200 - - - 0 0 - 2.107 1.967 - - - 0 - 0.00%
2009-01-07 0 4.500 - - 4.400 4.500 20,000 89,000 4.4500 2.107 - - 2.060 2.107 42,711 2.0838 4.65%
2009-01-06 0 4.300 4.250 4.400 4.300 4.300 2,001 8,604 4.2999 2.014 1.990 2.060 2.014 2.014 4,273 2.0135 2.38%
2009-01-05 0 4.200 4.150 4.400 4.200 4.200 10,000 42,000 4.2000 1.967 1.943 2.060 1.967 1.967 21,356 1.9667 2.44%
2009-01-02 0 4.100 4.100 4.190 - - 0 0 - 1.920 1.920 1.962 - - 0 - 2.50%
2008-12-31 0 4.000 4.000 4.200 4.000 4.000 20,000 80,000 4.0000 1.873 1.873 1.967 1.873 1.873 42,711 1.8730 -2.20%
2008-12-30 0 4.090 3.960 4.100 4.000 4.090 200,000 809,000 4.0450 1.915 1.854 1.920 1.873 1.915 427,112 1.8941 -0.24%
2008-12-29 0 4.100 3.500 - - - 0 0 - 1.920 1.639 - - - 0 - 0.00%
2008-12-24 0 4.100 - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2008-12-23 0 4.100 3.500 4.150 - - 0 0 - 1.920 1.639 1.943 - - 0 - 0.00%
2008-12-22 0 4.100 - 4.130 - - 0 0 - 1.920 - 1.934 - - 0 - 0.00%
2008-12-19 0 4.100 4.000 4.130 4.100 4.130 58,000 237,860 4.1010 1.920 1.873 1.934 1.920 1.934 123,863 1.9204 -0.73%
2008-12-18 0 4.130 3.700 4.130 4.100 4.130 22,000 90,260 4.1027 1.934 1.733 1.934 1.920 1.934 46,982 1.9211 1.98%
2008-12-17 0 4.050 3.700 4.100 - - 0 0 - 1.896 1.733 1.920 - - 0 - 0.00%
2008-12-16 0 4.050 - - - - 0 0 - 1.896 - - - - 0 - 0.00%
2008-12-15 0 4.050 3.700 4.150 - - 0 0 - 1.896 1.733 1.943 - - 0 - 0.00%
2008-12-12 0 4.050 - 4.150 - - 0 0 - 1.896 - 1.943 - - 0 - 0.00%
2008-12-11 0 4.050 3.700 4.150 - - 0 0 - 1.896 1.733 1.943 - - 0 - 0.00%
2008-12-10 0 4.050 - 4.080 - - 0 0 - 1.896 - 1.911 - - 0 - 0.00%
2008-12-09 0 4.050 3.800 4.150 - - 0 0 - 1.896 1.779 1.943 - - 0 - 0.00%
2008-12-08 0 4.050 3.950 4.050 3.950 4.050 78,000 309,300 3.9654 1.896 1.850 1.896 1.850 1.896 166,574 1.8568 1.76%
2008-12-05 0 3.980 3.700 4.100 - - 0 0 - 1.864 1.733 1.920 - - 0 - 0.00%
2008-12-04 0 3.980 3.820 3.990 3.900 3.980 40,000 157,600 3.9400 1.864 1.789 1.868 1.826 1.864 85,422 1.8449 -0.75%
2008-12-03 0 4.010 3.900 4.100 - - 0 0 - 1.878 1.826 1.920 - - 0 - 0.00%
2008-12-02 0 4.010 3.700 4.150 - - 0 0 - 1.878 1.733 1.943 - - 0 - 0.00%
2008-12-01 0 4.010 3.700 4.200 - - 0 0 - 1.878 1.733 1.967 - - 0 - 0.00%
2008-11-28 0 4.010 4.000 4.090 4.010 4.100 6,000 24,420 4.0700 1.878 1.873 1.915 1.878 1.920 12,813 1.9058 3.35%
2008-11-27 0 3.880 3.650 4.100 - - 0 0 - 1.817 1.709 1.920 - - 0 - 0.00%
2008-11-26 0 3.880 3.500 4.000 - - 0 0 - 1.817 1.639 1.873 - - 0 - 0.00%
2008-11-25 0 3.880 3.600 4.000 - - 0 0 - 1.817 1.686 1.873 - - 0 - 0.00%
2008-11-24 0 3.880 3.800 4.000 3.700 3.880 88,000 333,140 3.7857 1.817 1.779 1.873 1.733 1.817 187,929 1.7727 14.79%
2008-11-21 0 3.380 3.240 3.380 3.300 3.500 110,000 368,800 3.3527 1.583 1.517 1.583 1.545 1.639 234,912 1.5700 -23.18%
2008-11-20 0 4.400 3.000 - - - 0 0 - 2.060 1.405 - - - 0 - 0.00%
2008-11-19 0 4.400 3.500 4.400 - - 0 0 - 2.060 1.639 2.060 - - 0 - -2.22%
2008-11-18 0 4.500 3.500 - - - 0 0 - 2.107 1.639 - - - 0 - 0.00%
2008-11-17 0 4.500 3.700 - - - 0 0 - 2.107 1.733 - - - 0 - 0.00%
2008-11-14 0 4.500 4.050 - 4.500 4.500 2,000 9,000 4.5000 2.107 1.896 - 2.107 2.107 4,271 2.1072 0.00%
2008-11-13 0 4.500 3.500 - - - 0 0 - 2.107 1.639 - - - 0 - 0.00%
2008-11-12 0 4.500 3.500 4.700 - - 0 0 - 2.107 1.639 2.201 - - 0 - 0.00%
2008-11-11 0 4.500 4.000 4.700 4.500 4.500 4,000 18,000 4.5000 2.107 1.873 2.201 2.107 2.107 8,542 2.1072 2.27%
2008-11-10 0 4.400 - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2008-11-07 0 4.400 4.400 - - - 0 0 - 2.060 2.060 - - - 0 - 2.33%
2008-11-06 0 4.300 3.000 - - - 0 0 - 2.014 1.405 - - - 0 - 0.00%
2008-11-05 0 4.300 4.200 - 4.190 4.300 8,608 36,151 4.1997 2.014 1.967 - 1.962 2.014 18,383 1.9666 6.17%
2008-11-04 0 4.050 4.000 4.200 - - 0 0 - 1.896 1.873 1.967 - - 0 - 0.00%
2008-11-03 0 4.050 4.000 4.200 4.050 4.050 2,000 8,100 4.0500 1.896 1.873 1.967 1.896 1.896 4,271 1.8965 1.25%
2008-10-31 0 4.000 3.850 - 4.000 4.000 6,000 24,000 4.0000 1.873 1.803 - 1.873 1.873 12,813 1.8730 0.00%
2008-10-30 0 4.000 3.950 - 4.000 4.000 2,000 8,000 4.0000 1.873 1.850 - 1.873 1.873 4,271 1.8730 8.11%
2008-10-29 0 3.700 3.500 3.900 3.700 3.700 4,000 14,800 3.7000 1.733 1.639 1.826 1.733 1.733 8,542 1.7326 5.11%
2008-10-28 0 3.520 3.520 - 3.500 3.500 10,000 35,000 3.5000 1.648 1.648 - 1.639 1.639 21,356 1.6389 0.57%
2008-10-27 0 3.500 3.020 - 3.500 3.500 20,000 70,000 3.5000 1.639 1.414 - 1.639 1.639 42,711 1.6389 -23.91%
2008-10-24 0 4.600 2.000 - - - 0 0 - 2.154 0.937 - - - 0 - 0.00%
2008-10-23 0 4.600 - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2008-10-22 0 4.600 4.450 5.000 4.600 4.800 14,000 65,200 4.6571 2.154 2.084 2.341 2.154 2.248 29,898 2.1808 -8.00%
2008-10-21 0 5.000 4.800 5.200 - - 0 0 - 2.341 2.248 2.435 - - 0 - 0.00%
2008-10-20 0 5.000 4.800 5.100 5.000 5.050 4,000 20,100 5.0250 2.341 2.248 2.388 2.341 2.365 8,542 2.3530 1.01%
2008-10-17 0 4.950 4.780 5.150 - - 0 0 - 2.318 2.238 2.412 - - 0 - 0.00%
2008-10-16 0 4.950 - 5.150 - - 0 0 - 2.318 - 2.412 - - 0 - 0.00%
2008-10-15 0 4.950 4.700 5.150 - - 0 0 - 2.318 2.201 2.412 - - 0 - 0.00%
2008-10-14 0 4.950 4.950 5.250 4.950 5.050 6,000 29,900 4.9833 2.318 2.318 2.458 2.318 2.365 12,813 2.3335 -1.98%
2008-10-13 0 5.050 4.950 5.350 4.950 5.050 4,000 20,000 5.0000 2.365 2.318 2.505 2.318 2.365 8,542 2.3413 -1.94%
2008-10-10 0 5.150 4.000 5.350 - - 0 0 - 2.412 1.873 2.505 - - 0 - 0.00%
2008-10-09 0 5.150 4.800 5.350 5.150 5.150 2,000 10,300 5.1500 2.412 2.248 2.505 2.412 2.412 4,271 2.4115 4.04%
2008-10-08 0 4.950 4.950 - 5.000 5.000 34,000 169,800 4.9941 2.318 2.318 - 2.341 2.341 72,609 2.3386 -9.17%
2008-10-06 0 5.450 - - 5.450 5.450 4,000 21,800 5.4500 2.552 - - 2.552 2.552 8,542 2.5520 -3.54%
2008-10-03 0 5.650 5.500 5.650 - - 0 0 - 2.646 2.575 2.646 - - 0 - -0.70%
2008-10-02 0 5.690 5.600 5.680 5.650 5.700 48,000 271,300 5.6521 2.664 2.622 2.660 2.646 2.669 102,507 2.6466 -0.18%
2008-09-30 0 5.700 5.700 - 5.500 5.600 47,400 262,550 5.5390 2.669 2.669 - 2.575 2.622 101,226 2.5937 -3.39%
2008-09-29 0 5.900 - 6.050 - - 0 0 - 2.763 - 2.833 - - 0 - 0.00%
2008-09-26 0 5.900 5.620 - - - 0 0 - 2.763 2.632 - - - 0 - 0.00%
2008-09-25 0 5.900 5.600 6.000 - - 0 0 - 2.763 2.622 2.810 - - 0 - 0.00%
2008-09-24 0 5.900 5.700 5.900 5.900 5.900 6,000 35,400 5.9000 2.763 2.669 2.763 2.763 2.763 12,813 2.7627 -3.28%
2008-09-23 0 6.100 - - - - 0 0 - 2.856 - - - - 0 - 0.00%
2008-09-22 0 6.100 6.000 - - - 0 0 - 2.856 2.810 - - - 0 - 0.00%
2008-09-19 0 6.100 6.100 6.200 - - 0 0 - 2.856 2.856 2.903 - - 0 - 0.83%
2008-09-18 0 6.050 - - - - 0 0 - 2.833 - - - - 0 - 0.00%
2008-09-17 0 6.050 6.050 6.300 6.050 6.250 6,000 36,700 6.1167 2.833 2.833 2.950 2.833 2.927 12,813 2.8642 -4.72%
2008-09-16 0 6.350 6.200 6.700 6.350 6.350 2,000 12,700 6.3500 2.973 2.903 3.137 2.973 2.973 4,271 2.9735 -3.05%
2008-09-12 0 6.550 6.500 6.600 - - 0 0 - 3.067 3.044 3.091 - - 0 - 0.00%
2008-09-11 0 6.550 6.350 6.600 6.550 6.550 4,000 26,200 6.5500 3.067 2.973 3.091 3.067 3.067 8,542 3.0671 -2.24%
2008-09-10 0 6.700 6.650 - 6.700 6.700 50,000 335,000 6.7000 3.137 3.114 - 3.137 3.137 106,778 3.1373 -0.74%
2008-09-09 0 6.750 6.750 - 6.700 6.700 20,000 134,000 6.7000 3.161 3.161 - 3.137 3.137 42,711 3.1373 0.75%
2008-09-08 0 6.700 6.700 6.800 6.700 6.700 14,000 93,800 6.7000 3.137 3.137 3.184 3.137 3.137 29,898 3.1373 -0.74%
2008-09-05 0 6.750 6.550 6.900 - - 0 0 - 3.161 3.067 3.231 - - 0 - 0.00%
2008-09-04 0 6.750 6.600 6.890 6.750 6.750 4,000 27,000 6.7500 3.161 3.091 3.226 3.161 3.161 8,542 3.1608 -2.17%
2008-09-03 0 6.900 6.800 6.900 - - 0 0 - 3.231 3.184 3.231 - - 0 - 0.00%
2008-09-02 0 6.900 6.900 7.000 6.900 6.900 10,000 69,000 6.9000 3.231 3.231 3.278 3.231 3.231 21,356 3.2310 -1.43%
2008-09-01 0 7.000 6.850 7.100 - - 0 0 - 3.278 3.208 3.325 - - 0 - 0.00%
2008-08-29 0 7.000 6.850 7.000 7.100 7.100 2,000 14,200 7.1000 3.278 3.208 3.278 3.325 3.325 4,271 3.3247 -0.71%
2008-08-28 0 7.050 6.800 7.100 - - 0 0 - 3.301 3.184 3.325 - - 0 - 0.00%
2008-08-27 0 7.050 6.850 7.100 - - 0 0 - 3.301 3.208 3.325 - - 0 - 0.00%
2008-08-26 0 7.050 6.850 7.100 - - 0 0 - 3.301 3.208 3.325 - - 0 - 0.00%
2008-08-25 0 7.050 6.900 7.250 - - 0 0 - 3.301 3.231 3.395 - - 0 - 0.00%
2008-08-21 0 7.050 - - - - 0 0 - 3.301 - - - - 0 - 0.00%
2008-08-20 0 7.050 7.050 - - - 0 0 - 3.301 3.301 - - - 0 - 1.44%
2008-08-19 0 6.950 6.950 7.150 6.950 7.000 154,000 1,075,800 6.9857 3.254 3.254 3.348 3.254 3.278 328,876 3.2711 -0.71%
2008-08-18 0 7.000 6.950 7.100 7.000 7.100 92,000 644,600 7.0065 3.278 3.254 3.325 3.278 3.325 196,472 3.2809 0.00%
2008-08-15 0 7.000 6.950 7.100 7.000 7.000 40,000 280,000 7.0000 3.278 3.254 3.325 3.278 3.278 85,422 3.2778 -1.41%
2008-08-14 0 7.100 6.950 - - - 0 0 - 3.325 3.254 - - - 0 - 0.00%
2008-08-13 0 7.100 7.100 7.200 - - 0 0 - 3.325 3.325 3.371 - - 0 - 1.43%
2008-08-12 0 7.000 7.100 - 7.000 7.000 4,000 28,000 7.0000 3.278 3.325 - 3.278 3.278 8,542 3.2778 -2.78%
2008-08-11 0 7.200 7.200 7.400 7.200 7.200 10,000 72,000 7.2000 3.371 3.371 3.465 3.371 3.371 21,356 3.3715 0.70%
2008-08-08 0 7.150 7.150 7.450 7.150 7.150 20,000 143,000 7.1500 3.348 3.348 3.489 3.348 3.348 42,711 3.3481 -2.05%
2008-08-07 0 7.300 7.300 7.500 7.300 7.300 6,000 43,800 7.3000 3.418 3.418 3.512 3.418 3.418 12,813 3.4183 -1.35%
2008-08-05 0 7.400 7.300 7.500 - - 0 0 - 3.465 3.418 3.512 - - 0 - 0.00%
2008-08-04 0 7.400 7.350 7.600 - - 0 0 - 3.465 3.442 3.559 - - 0 - 0.00%
2008-08-01 0 7.400 7.350 7.600 7.400 7.400 2,000 14,800 7.4000 3.465 3.442 3.559 3.465 3.465 4,271 3.4651 -1.33%
2008-07-31 0 7.500 7.400 7.600 - - 0 0 - 3.512 3.465 3.559 - - 0 - 0.00%
2008-07-30 0 7.500 7.400 7.600 - - 0 0 - 3.512 3.465 3.559 - - 0 - 0.00%
2008-07-29 0 7.500 7.350 7.700 - - 0 0 - 3.512 3.442 3.606 - - 0 - 0.00%
2008-07-28 0 7.500 7.500 7.700 - - 0 0 - 3.512 3.512 3.606 - - 0 - 0.67%
2008-07-25 0 7.450 7.400 7.650 - - 0 0 - 3.489 3.465 3.582 - - 0 - 0.00%
2008-07-24 0 7.450 7.450 7.700 - - 0 0 - 3.489 3.489 3.606 - - 0 - 0.68%
2008-07-23 0 7.400 7.400 7.700 7.400 7.400 4,000 29,600 7.4000 3.465 3.465 3.606 3.465 3.465 8,542 3.4651 -1.99%
2008-07-22 0 7.550 - - - - 0 0 - 3.535 - - - - 0 - 0.00%
2008-07-21 0 7.550 7.400 7.700 - - 0 0 - 3.535 3.465 3.606 - - 0 - 0.00%
2008-07-18 0 7.550 7.550 7.650 - - 0 0 - 3.535 3.535 3.582 - - 0 - 1.34%
2008-07-17 0 7.450 7.400 7.550 7.450 7.550 12,000 90,200 7.5167 3.489 3.465 3.535 3.489 3.535 25,627 3.5198 -2.61%
2008-07-16 0 7.650 7.550 7.750 - - 0 0 - 3.582 3.535 3.629 - - 0 - 0.00%
2008-07-15 0 7.650 7.550 7.750 - - 0 0 - 3.582 3.535 3.629 - - 0 - 0.00%
2008-07-14 0 7.650 7.550 7.750 - - 0 0 - 3.582 3.535 3.629 - - 0 - 0.00%
2008-07-11 0 7.650 7.620 7.700 7.650 7.700 10,000 76,800 7.6800 3.582 3.568 3.606 3.582 3.606 21,356 3.5962 0.00%
2008-07-10 0 7.650 7.600 7.800 7.650 7.650 2,304 17,589 7.6341 3.582 3.559 3.652 3.582 3.582 4,920 3.5748 0.00%
2008-07-09 0 7.650 7.650 7.700 7.650 7.700 6,000 46,100 7.6833 3.582 3.582 3.606 3.582 3.606 12,813 3.5978 -1.92%
2008-07-08 0 7.800 7.750 7.800 - - 0 0 - 3.652 3.629 3.652 - - 0 - 0.00%
2008-07-07 0 7.800 7.750 8.000 - - 0 0 - 3.652 3.629 3.746 - - 0 - 0.00%
2008-07-04 0 7.800 7.750 7.950 - - 0 0 - 3.652 3.629 3.723 - - 0 - 0.00%
2008-07-03 0 7.800 7.700 7.890 7.800 7.800 12,000 93,600 7.8000 3.652 3.606 3.695 3.652 3.652 25,627 3.6524 -0.76%
2008-07-02 0 7.860 7.860 7.900 7.860 7.860 2,000 15,720 7.8600 3.681 3.681 3.699 3.681 3.681 4,271 3.6805 -0.51%
2008-06-30 0 7.900 7.860 8.000 7.900 7.900 8,000 63,200 7.9000 3.699 3.681 3.746 3.699 3.699 17,084 3.6993 -1.25%
2008-06-27 0 8.000 7.900 8.200 7.950 8.000 20,000 159,200 7.9600 3.746 3.699 3.840 3.723 3.746 42,711 3.7274 -0.62%
2008-06-26 0 8.050 7.950 - 8.050 8.050 2,000 16,100 8.0500 3.770 3.723 - 3.770 3.770 4,271 3.7695 1.26%
2008-06-25 0 7.950 7.950 - - - 0 0 - 3.723 3.723 - - - 0 - 1.27%
2008-06-24 0 7.850 7.800 7.900 7.850 7.900 12,000 94,600 7.8833 3.676 3.652 3.699 3.676 3.699 25,627 3.6915 -1.88%
2008-06-23 0 8.000 7.950 8.150 - - 0 0 - 3.746 3.723 3.816 - - 0 - 0.00%
2008-06-20 0 8.000 7.950 8.100 8.000 8.050 4,000 32,100 8.0250 3.746 3.723 3.793 3.746 3.770 8,542 3.7578 0.00%
2008-06-19 0 8.000 7.900 8.200 - - 0 0 - 3.746 3.699 3.840 - - 0 - 0.00%
2008-06-18 0 8.000 7.900 - 8.000 8.000 2,000 16,000 8.0000 3.746 3.699 - 3.746 3.746 4,271 3.7461 0.00%
2008-06-17 0 8.000 7.900 8.100 8.000 8.000 2,000 16,000 8.0000 3.746 3.699 3.793 3.746 3.746 4,271 3.7461 0.00%
2008-06-16 0 8.000 8.000 8.150 7.950 7.950 2,000 15,900 7.9500 3.746 3.746 3.816 3.723 3.723 4,271 3.7227 -0.62%
2008-06-13 0 8.050 7.950 8.250 - - 0 0 - 3.770 3.723 3.863 - - 0 - 0.00%
2008-06-12 0 8.050 8.050 8.150 8.000 8.000 4,000 32,000 8.0000 3.770 3.770 3.816 3.746 3.746 8,542 3.7461 -1.23%
2008-06-11 0 8.150 8.100 8.150 8.150 8.150 2,000 16,300 8.1500 3.816 3.793 3.816 3.816 3.816 4,271 3.8163 0.00%
2008-06-10 0 8.150 8.130 8.200 8.150 8.150 2,000 16,300 8.1500 3.816 3.807 3.840 3.816 3.816 4,271 3.8163 -1.09%
2008-06-06 0 8.240 8.150 8.240 8.180 8.240 16,000 131,220 8.2013 3.858 3.816 3.858 3.830 3.858 34,169 3.8403 -0.12%
2008-06-05 0 8.250 8.200 8.350 - - 0 0 - 3.863 3.840 3.910 - - 0 - 0.00%
2008-06-04 0 8.250 8.200 8.300 8.150 8.250 7,000 57,380 8.1971 3.863 3.840 3.887 3.816 3.863 14,949 3.8384 -0.72%
2008-06-03 0 8.310 8.300 8.340 8.310 8.310 6,000 49,860 8.3100 3.891 3.887 3.905 3.891 3.891 12,813 3.8912 -0.36%
2008-06-02 0 8.340 8.340 8.450 8.310 8.350 27,204 226,293 8.3184 3.905 3.905 3.957 3.891 3.910 58,096 3.8952 -0.48%
2008-05-30 0 8.380 8.380 8.400 8.380 8.480 24,000 201,660 8.4025 3.924 3.924 3.933 3.924 3.971 51,253 3.9346 -0.83%
2008-05-29 0 8.450 8.350 8.450 - - 0 0 - 3.957 3.910 3.957 - - 0 - -0.59%
2008-05-28 0 8.500 8.350 8.500 8.220 8.500 150,000 1,244,340 8.2956 3.980 3.910 3.980 3.849 3.980 320,334 3.8845 5.07%
2008-05-27 0 8.090 8.090 8.100 8.050 8.090 14,000 113,160 8.0829 3.788 3.788 3.793 3.770 3.788 29,898 3.7849 1.13%
2008-05-26 0 8.000 7.900 8.000 7.900 8.000 18,000 143,360 7.9644 3.746 3.699 3.746 3.699 3.746 38,440 3.7294 1.27%
2008-05-23 0 7.900 7.800 7.950 - - 0 0 - 3.699 3.652 3.723 - - 0 - 0.00%
2008-05-22 0 7.900 7.900 7.980 7.700 7.950 62,000 487,680 7.8658 3.699 3.699 3.737 3.606 3.723 132,405 3.6833 2.60%
2008-05-21 0 7.700 7.600 7.800 7.700 7.700 10,000 77,000 7.7000 3.606 3.559 3.652 3.606 3.606 21,356 3.6056 2.67%
2008-05-20 0 7.500 7.410 7.700 7.500 7.500 4,000 30,000 7.5000 3.512 3.470 3.606 3.512 3.512 8,542 3.5120 1.35%
2008-05-19 0 7.400 7.350 7.400 7.200 7.400 5,968 43,074 7.2175 3.465 3.442 3.465 3.371 3.465 12,745 3.3797 1.37%
2008-05-16 0 7.300 7.160 7.300 7.200 7.300 12,000 87,400 7.2833 3.418 3.353 3.418 3.371 3.418 25,627 3.4105 3.55%
2008-05-15 0 7.050 7.050 7.250 6.800 7.050 110,000 766,900 6.9718 3.301 3.301 3.395 3.184 3.301 234,912 3.2646 5.86%
2008-05-14 0 6.660 6.660 - 6.550 6.650 34,000 223,100 6.5618 3.119 3.119 - 3.067 3.114 72,609 3.0726 1.68%
2008-05-13 0 6.550 6.500 6.550 6.550 6.550 2,000 13,100 6.5500 3.067 3.044 3.067 3.067 3.067 4,271 3.0671 1.08%
2008-05-09 0 6.480 6.470 6.500 6.480 6.500 4,500 29,145 6.4767 3.034 3.030 3.044 3.034 3.044 9,610 3.0328 0.15%
2008-05-08 0 6.470 6.470 6.500 - - 0 0 - 3.030 3.030 3.044 - - 0 - 0.31%
2008-05-07 0 6.450 6.450 6.490 6.400 6.400 4,000 25,600 6.4000 3.020 3.020 3.039 2.997 2.997 8,542 2.9969 -0.31%
2008-05-06 0 6.470 6.440 6.500 - - 0 0 - 3.030 3.016 3.044 - - 0 - 0.00%
2008-05-05 0 6.470 6.400 6.500 - - 0 0 - 3.030 2.997 3.044 - - 0 - 0.00%
2008-05-02 0 6.470 6.400 6.500 6.470 6.500 12,000 77,700 6.4750 3.030 2.997 3.044 3.030 3.044 25,627 3.0320 0.00%
2008-04-30 0 6.470 6.400 6.470 - - 0 0 - 3.030 2.997 3.030 - - 0 - 0.00%
2008-04-29 0 6.470 6.400 6.490 - - 0 0 - 3.030 2.997 3.039 - - 0 - 0.00%
2008-04-28 0 6.470 6.400 6.500 - - 0 0 - 3.030 2.997 3.044 - - 0 - 0.00%
2008-04-25 0 6.470 6.450 6.490 6.450 6.500 8,000 51,780 6.4725 3.030 3.020 3.039 3.020 3.044 17,084 3.0308 -0.15%
2008-04-24 0 6.480 6.450 6.500 - - 0 0 - 3.034 3.020 3.044 - - 0 - 0.00%
2008-04-23 0 6.480 6.400 6.480 6.480 6.480 2,000 12,960 6.4800 3.034 2.997 3.034 3.034 3.034 4,271 3.0343 0.15%
2008-04-22 0 6.470 6.350 6.500 - - 0 0 - 3.030 2.973 3.044 - - 0 - 0.00%
2008-04-21 0 6.470 6.470 6.490 - - 0 0 - 3.030 3.030 3.039 - - 0 - 0.47%
2008-04-18 0 6.440 6.350 6.500 - - 0 0 - 3.016 2.973 3.044 - - 0 - 0.00%
2008-04-17 0 6.440 6.350 6.500 - - 0 0 - 3.016 2.973 3.044 - - 0 - 0.00%
2008-04-16 0 6.440 6.350 6.500 - - 0 0 - 3.016 2.973 3.044 - - 0 - 0.00%
2008-04-15 0 6.440 6.350 6.490 - - 0 0 - 3.016 2.973 3.039 - - 0 - 0.00%
2008-04-14 0 6.440 6.350 6.500 - - 0 0 - 3.016 2.973 3.044 - - 0 - 0.00%
2008-04-11 0 6.440 6.410 6.490 6.400 6.440 22,000 140,960 6.4073 3.016 3.002 3.039 2.997 3.016 46,982 3.0003 0.00%
2008-04-10 0 6.440 6.400 6.440 6.440 6.440 4,000 25,760 6.4400 3.016 2.997 3.016 3.016 3.016 8,542 3.0156 0.62%
2008-04-09 0 6.400 6.350 6.440 - - 0 0 - 2.997 2.973 3.016 - - 0 - 0.00%
2008-04-08 0 6.400 6.350 6.500 - - 0 0 - 2.997 2.973 3.044 - - 0 - 0.00%
2008-04-07 0 6.400 6.400 6.440 6.350 6.350 10,000 63,500 6.3500 2.997 2.997 3.016 2.973 2.973 21,356 2.9735 -0.78%
2008-04-03 0 6.450 6.400 6.500 - - 0 0 - 3.020 2.997 3.044 - - 0 - 0.00%
2008-04-02 0 6.450 6.450 6.490 - - 0 0 - 3.020 3.020 3.039 - - 0 - 0.78%
2008-04-01 0 6.400 6.300 6.500 - - 0 0 - 2.997 2.950 3.044 - - 0 - 0.00%
2008-03-31 0 6.400 6.400 6.500 6.360 6.360 22,000 139,920 6.3600 2.997 2.997 3.044 2.978 2.978 46,982 2.9781 -1.39%
2008-03-28 0 6.490 6.350 6.490 6.490 6.490 4,000 25,960 6.4900 3.039 2.973 3.039 3.039 3.039 8,542 3.0390 -0.15%
2008-03-27 0 6.500 6.350 6.500 6.500 6.500 2,000 13,000 6.5000 3.044 2.973 3.044 3.044 3.044 4,271 3.0437 0.78%
2008-03-26 0 6.450 6.350 6.500 - - 0 0 - 3.020 2.973 3.044 - - 0 - 0.00%
2008-03-25 0 6.450 6.350 6.500 - - 0 0 - 3.020 2.973 3.044 - - 0 - 0.00%
2008-03-20 0 6.450 6.350 6.500 - - 0 0 - 3.020 2.973 3.044 - - 0 - 0.00%
2008-03-19 0 6.450 6.400 6.480 6.400 6.450 12,000 77,300 6.4417 3.020 2.997 3.034 2.997 3.020 25,627 3.0164 1.57%
2008-03-18 0 6.350 6.200 6.350 6.300 6.350 8,000 50,500 6.3125 2.973 2.903 2.973 2.950 2.973 17,084 2.9559 -2.31%
2008-03-17 0 6.500 6.450 6.500 6.500 6.550 22,000 143,680 6.5309 3.044 3.020 3.044 3.044 3.067 46,982 3.0582 -2.26%
2008-03-14 0 6.650 6.630 6.700 6.650 6.650 6,000 39,900 6.6500 3.114 3.105 3.137 3.114 3.114 12,813 3.1139 -1.48%
2008-03-13 0 6.750 6.660 - - - 0 0 - 3.161 3.119 - - - 0 - 0.00%
2008-03-12 0 6.750 6.700 6.800 6.700 6.750 194,901 1,305,785 6.6997 3.161 3.137 3.184 3.137 3.161 416,223 3.1372 1.50%
2008-03-11 0 6.650 6.550 - - - 0 0 - 3.114 3.067 - - - 0 - 0.00%
2008-03-10 0 6.650 6.650 - 6.550 6.550 6,000 39,300 6.5500 3.114 3.114 - 3.067 3.067 12,813 3.0671 0.00%
2008-03-07 0 6.650 6.600 6.800 6.650 6.700 8,000 53,400 6.6750 3.114 3.091 3.184 3.114 3.137 17,084 3.1256 -2.21%
2008-03-06 0 6.800 6.800 6.900 - - 0 0 - 3.184 3.184 3.231 - - 0 - 0.00%
2008-03-05 0 6.800 6.770 6.800 6.800 6.800 2,000 13,600 6.8000 3.184 3.170 3.184 3.184 3.184 4,271 3.1842 -0.73%
2008-03-04 0 6.850 6.800 6.900 6.800 6.850 6,000 40,900 6.8167 3.208 3.184 3.231 3.184 3.208 12,813 3.1920 0.74%
2008-03-03 0 6.800 6.750 6.800 6.800 6.850 12,000 81,700 6.8083 3.184 3.161 3.184 3.184 3.208 25,627 3.1881 -1.45%
2008-02-29 0 6.900 6.800 6.960 6.850 6.900 28,000 192,080 6.8600 3.231 3.184 3.259 3.208 3.231 59,796 3.2123 -0.86%
2008-02-28 0 6.960 6.900 - 6.960 6.960 4,000 27,840 6.9600 3.259 3.231 - 3.259 3.259 8,542 3.2591 0.58%
2008-02-27 0 6.920 6.920 6.980 - - 0 0 - 3.240 3.240 3.268 - - 0 - 0.29%
2008-02-26 0 6.900 6.880 6.950 6.900 6.900 2,000 13,800 6.9000 3.231 3.222 3.254 3.231 3.231 4,271 3.2310 0.00%
2008-02-25 0 6.900 6.850 6.990 6.900 6.900 6,000 41,400 6.9000 3.231 3.208 3.273 3.231 3.231 12,813 3.2310 -0.72%
2008-02-22 0 6.950 6.900 7.000 6.900 6.950 14,000 96,700 6.9071 3.254 3.231 3.278 3.231 3.254 29,898 3.2343 -0.14%
2008-02-21 0 6.960 6.950 7.000 6.960 6.960 4,000 27,840 6.9600 3.259 3.254 3.278 3.259 3.259 8,542 3.2591 0.00%
2008-02-20 0 6.960 6.950 7.000 6.960 6.980 18,000 125,380 6.9656 3.259 3.254 3.278 3.259 3.268 38,440 3.2617 -0.43%
2008-02-19 0 6.990 6.980 6.990 6.900 6.990 17,872 124,110 6.9444 3.273 3.268 3.273 3.231 3.273 38,167 3.2518 0.14%
2008-02-18 0 6.980 6.980 7.000 6.950 6.950 10,000 69,500 6.9500 3.268 3.268 3.278 3.254 3.254 21,356 3.2544 0.43%
2008-02-15 0 6.950 6.880 7.000 - - 0 0 - 3.254 3.222 3.278 - - 0 - 0.00%
2008-02-14 0 6.950 6.900 6.950 6.950 6.950 2,000 13,900 6.9500 3.254 3.231 3.254 3.254 3.254 4,271 3.2544 0.72%
2008-02-13 0 6.900 6.850 6.940 6.900 6.900 6,000 41,400 6.9000 3.231 3.208 3.250 3.231 3.231 12,813 3.2310 -0.72%
2008-02-12 0 6.950 6.950 7.000 - - 0 0 - 3.254 3.254 3.278 - - 0 - 0.72%
2008-02-11 0 6.900 6.800 7.000 - - 0 0 - 3.231 3.184 3.278 - - 0 - 0.00%
2008-02-06 0 6.900 6.900 7.000 - - 0 0 - 3.231 3.231 3.278 - - 0 - 0.73%
2008-02-05 0 6.850 6.800 7.000 - - 0 0 - 3.208 3.184 3.278 - - 0 - 0.00%
2008-02-04 0 6.850 6.800 7.000 - - 0 0 - 3.208 3.184 3.278 - - 0 - 0.00%
2008-02-01 0 6.850 6.850 7.000 6.850 6.850 10,000 68,500 6.8500 3.208 3.208 3.278 3.208 3.208 21,356 3.2076 0.00%
2008-01-31 0 6.850 6.730 7.000 6.850 6.850 2,000 13,700 6.8500 3.208 3.151 3.278 3.208 3.208 4,271 3.2076 0.74%
2008-01-30 0 6.800 6.850 6.980 6.770 6.860 250,000 1,702,960 6.8118 3.184 3.208 3.268 3.170 3.212 533,890 3.1897 -0.73%
2008-01-29 0 6.850 6.800 7.000 - - 0 0 - 3.208 3.184 3.278 - - 0 - 0.00%
2008-01-28 0 6.850 6.850 7.000 6.820 6.850 20,000 136,700 6.8350 3.208 3.208 3.278 3.194 3.208 42,711 3.2006 -1.44%
2008-01-25 0 6.950 6.950 7.050 - - 10,000 70,000 7.0000 3.254 3.254 3.301 - - 21,356 3.2778 1.46%
2008-01-24 0 6.850 6.750 - 6.850 6.850 2,000 13,700 6.8500 3.208 3.161 - 3.208 3.208 4,271 3.2076 0.74%
2008-01-23 0 6.800 6.750 6.900 6.710 6.800 54,000 364,900 6.7574 3.184 3.161 3.231 3.142 3.184 115,320 3.1642 3.82%
2008-01-22 0 6.550 6.550 6.730 6.550 6.750 132,000 879,200 6.6606 3.067 3.067 3.151 3.067 3.161 281,894 3.1189 -6.03%
2008-01-21 0 6.970 6.970 7.150 6.970 7.050 272,000 1,901,620 6.9913 3.264 3.264 3.348 3.264 3.301 580,873 3.2737 -1.83%
2008-01-18 0 7.100 7.060 7.100 7.100 7.100 2,000 14,200 7.1000 3.325 3.306 3.325 3.325 3.325 4,271 3.3247 0.00%
2008-01-17 0 7.100 7.100 7.150 7.050 7.120 54,608 386,675 7.0809 3.325 3.325 3.348 3.301 3.334 116,619 3.3157 -0.70%
2008-01-16 0 7.150 7.120 7.250 7.150 7.150 154,000 1,101,100 7.1500 3.348 3.334 3.395 3.348 3.348 328,876 3.3481 0.00%
2008-01-15 0 7.150 7.100 7.200 7.150 7.150 124,000 886,600 7.1500 3.348 3.325 3.371 3.348 3.348 264,810 3.3481 -0.69%
2008-01-14 0 7.200 7.200 7.250 7.150 7.200 74,000 530,400 7.1676 3.371 3.371 3.395 3.348 3.371 158,032 3.3563 0.00%
2008-01-11 0 7.200 7.110 7.250 7.150 7.200 22,000 157,800 7.1727 3.371 3.329 3.395 3.348 3.371 46,982 3.3587 2.86%
2008-01-10 0 7.000 7.000 7.200 7.000 7.050 50,000 350,100 7.0020 3.278 3.278 3.371 3.278 3.301 106,778 3.2788 -1.41%
2008-01-09 0 7.100 7.060 7.200 7.050 7.250 27,544 195,454 7.0961 3.325 3.306 3.371 3.301 3.395 58,822 3.3228 2.16%
2008-01-08 0 6.950 6.950 - 6.950 7.050 36,000 251,200 6.9778 3.254 3.254 - 3.254 3.301 76,880 3.2674 0.00%
2008-01-07 0 6.950 6.900 7.100 6.950 6.950 8,000 55,600 6.9500 3.254 3.231 3.325 3.254 3.254 17,084 3.2544 -2.11%
2008-01-04 0 7.100 6.950 7.100 7.000 7.100 16,000 112,500 7.0313 3.325 3.254 3.325 3.278 3.325 34,169 3.2925 2.16%
2008-01-03 0 6.950 - 7.000 - - 0 0 - 3.254 - 3.278 - - 0 - 0.00%
2008-01-02 0 6.950 6.850 7.050 - - 0 0 - 3.254 3.208 3.301 - - 0 - 0.00%
2007-12-31 0 6.950 6.850 7.150 - - 0 0 - 3.254 3.208 3.348 - - 0 - 0.00%
2007-12-28 0 6.950 6.950 - 6.900 6.900 4,000 27,600 6.9000 3.254 3.254 - 3.231 3.231 8,542 3.2310 -0.43%
2007-12-27 0 7.000 6.850 7.190 7.000 7.000 2,000 14,000 7.0000 3.268 3.198 3.357 3.268 3.268 4,283 3.2685 0.72%
2007-12-24 0 6.950 6.950 7.100 - - 0 0 - 3.245 3.245 3.315 - - 0 - 1.46%
2007-12-21 0 6.850 6.850 7.000 6.850 7.000 4,000 27,700 6.9250 3.198 3.198 3.268 3.198 3.268 8,567 3.2334 -0.72%
2007-12-20 0 6.900 6.900 7.000 - - 0 0 - 3.222 3.222 3.268 - - 0 - 1.17%
2007-12-19 0 6.820 6.820 6.900 6.820 6.820 10,000 68,200 6.8200 3.184 3.184 3.222 3.184 3.184 21,417 3.1844 -1.87%
2007-12-18 0 6.950 6.950 7.000 6.900 6.900 54,000 372,600 6.9000 3.245 3.245 3.268 3.222 3.222 115,651 3.2218 2.21%
2007-12-17 0 6.800 6.760 6.800 6.750 6.800 8,000 54,300 6.7875 3.175 3.156 3.175 3.152 3.175 17,133 3.1692 0.00%
2007-12-14 0 6.800 6.700 6.900 6.800 6.800 10,000 68,000 6.8000 3.175 3.128 3.222 3.175 3.175 21,417 3.1751 -1.45%
2007-12-13 0 6.900 6.720 6.900 6.900 6.900 2,000 13,800 6.9000 3.222 3.138 3.222 3.222 3.222 4,283 3.2218 0.00%
2007-12-12 0 6.900 6.800 7.100 6.900 6.900 40,000 276,000 6.9000 3.222 3.175 3.315 3.222 3.222 85,667 3.2218 0.00%
2007-12-11 0 6.900 6.820 6.900 6.820 6.900 14,000 95,800 6.8429 3.222 3.184 3.222 3.184 3.222 29,984 3.1951 -1.43%
2007-12-10 0 7.000 6.700 7.100 7.000 7.000 4,000 28,000 7.0000 3.268 3.128 3.315 3.268 3.268 8,567 3.2685 1.45%
2007-12-07 0 6.900 6.820 6.900 6.900 7.400 60,000 434,040 7.2340 3.222 3.184 3.222 3.222 3.455 128,501 3.3777 -5.48%
2007-12-06 0 7.300 7.220 7.400 6.800 7.400 52,000 376,600 7.2423 3.409 3.371 3.455 3.175 3.455 111,367 3.3816 10.61%
2007-12-05 0 6.600 6.600 - 6.050 6.600 72,000 451,600 6.2722 3.082 3.082 - 2.825 3.082 154,201 2.9286 7.32%
2007-12-04 0 6.150 6.150 6.190 6.000 6.200 129,068 791,660 6.1337 2.872 2.872 2.890 2.802 2.895 276,422 2.8640 1.65%
2007-12-03 0 6.050 6.010 6.100 5.850 6.050 56,000 335,740 5.9954 2.825 2.806 2.848 2.731 2.825 119,934 2.7994 3.42%
2007-11-30 0 5.850 5.790 5.900 5.700 5.850 95,264 550,378 5.7774 2.731 2.703 2.755 2.661 2.731 204,025 2.6976 1.21%
2007-11-29 0 5.780 5.780 5.800 5.660 5.780 50,532 289,371 5.7265 2.699 2.699 2.708 2.643 2.699 108,223 2.6738 2.12%
2007-11-28 0 5.660 5.660 5.750 5.650 5.700 20,000 113,200 5.6600 2.643 2.643 2.685 2.638 2.661 42,834 2.6428 0.18%
2007-11-27 0 5.650 5.610 5.700 5.650 5.700 26,000 147,200 5.6615 2.638 2.619 2.661 2.638 2.661 55,684 2.6435 1.25%
2007-11-26 0 5.580 5.560 5.750 - - 0 0 - 2.605 2.596 2.685 - - 0 - 0.00%
2007-11-23 0 5.580 5.550 5.750 - - 0 0 - 2.605 2.591 2.685 - - 0 - 0.00%
2007-11-22 0 5.580 5.500 5.620 - - 0 0 - 2.605 2.568 2.624 - - 0 - 0.00%
2007-11-21 0 5.580 5.520 5.580 - - 0 0 - 2.605 2.577 2.605 - - 0 - 0.00%
2007-11-20 0 5.580 5.550 - 5.560 5.590 60,000 334,660 5.5777 2.605 2.591 - 2.596 2.610 128,501 2.6043 -0.36%
2007-11-19 0 5.600 5.600 - - - 704 3,837 5.4503 2.615 2.615 - - - 1,508 2.5449 0.54%
2007-11-16 0 5.570 5.570 5.650 5.550 5.560 4,000 22,220 5.5550 2.601 2.601 2.638 2.591 2.596 8,567 2.5938 -0.54%
2007-11-15 0 5.600 5.600 - 5.600 5.650 8,000 45,040 5.6300 2.615 2.615 - 2.615 2.638 17,133 2.6288 0.00%
2007-11-14 0 5.600 5.550 5.800 5.600 5.600 20,000 112,000 5.6000 2.615 2.591 2.708 2.615 2.615 42,834 2.6148 -3.45%
2007-11-13 0 5.800 5.500 5.820 5.550 5.800 26,000 146,400 5.6308 2.708 2.568 2.717 2.591 2.708 55,684 2.6291 7.41%
2007-11-12 0 5.400 5.300 5.550 5.400 5.450 64,000 348,300 5.4422 2.521 2.475 2.591 2.521 2.545 137,068 2.5411 -3.57%
2007-11-09 0 5.600 5.500 5.650 - - 0 0 - 2.615 2.568 2.638 - - 0 - 0.00%
2007-11-08 0 5.600 5.500 5.700 - - 0 0 - 2.615 2.568 2.661 - - 0 - 0.00%
2007-11-07 0 5.600 5.500 5.700 5.600 5.600 4,000 22,400 5.6000 2.615 2.568 2.661 2.615 2.615 8,567 2.6148 0.36%
2007-11-06 0 5.580 5.500 5.670 5.400 5.580 14,000 76,360 5.4543 2.605 2.568 2.647 2.521 2.605 29,984 2.5467 1.45%
2007-11-05 0 5.500 5.400 5.600 5.500 5.500 10,000 55,000 5.5000 2.568 2.521 2.615 2.568 2.568 21,417 2.5681 -1.79%
2007-11-02 0 5.600 5.530 5.600 - - 0 0 - 2.615 2.582 2.615 - - 0 - 0.00%
2007-11-01 0 5.600 5.580 5.700 5.600 5.600 5,122 28,571 5.5781 2.615 2.605 2.661 2.615 2.615 10,970 2.6045 -0.88%
2007-10-31 0 5.650 5.600 5.700 5.650 5.650 20,000 113,000 5.6500 2.638 2.615 2.661 2.638 2.638 42,834 2.6381 0.53%
2007-10-30 0 5.620 5.620 - - - 0 0 - 2.624 2.624 - - - 0 - 0.18%
2007-10-29 0 5.610 5.590 5.620 5.590 5.620 90,000 503,760 5.5973 2.619 2.610 2.624 2.610 2.624 192,751 2.6135 0.54%
2007-10-26 0 5.580 5.570 5.580 5.500 5.620 25,500 142,177 5.5756 2.605 2.601 2.605 2.568 2.624 54,613 2.6034 -0.36%
2007-10-25 0 5.600 5.600 5.660 5.580 5.640 18,000 100,880 5.6044 2.615 2.615 2.643 2.605 2.633 38,550 2.6168 -0.36%
2007-10-24 0 5.620 5.560 5.650 5.620 5.620 4,000 22,480 5.6200 2.624 2.596 2.638 2.624 2.624 8,567 2.6241 -0.71%
2007-10-23 0 5.660 5.660 5.690 5.650 5.650 8,000 45,200 5.6500 2.643 2.643 2.657 2.638 2.638 17,133 2.6381 0.71%
2007-10-22 0 5.620 5.620 5.690 5.560 5.560 6,000 33,360 5.5600 2.624 2.624 2.657 2.596 2.596 12,850 2.5961 -0.88%
2007-10-18 0 5.670 5.670 - - - 0 0 - 2.647 2.647 - - - 0 - 0.53%
2007-10-17 0 5.640 5.640 - 5.600 5.620 20,000 112,080 5.6040 2.633 2.633 - 2.615 2.624 42,834 2.6166 -1.05%
2007-10-16 0 5.700 5.650 5.700 5.700 5.750 12,000 68,600 5.7167 2.661 2.638 2.661 2.661 2.685 25,700 2.6692 0.88%
2007-10-15 0 5.650 5.620 5.750 5.650 5.650 4,000 22,600 5.6500 2.638 2.624 2.685 2.638 2.638 8,567 2.6381 -0.88%
2007-10-12 0 5.700 5.650 5.800 5.650 5.700 54,000 306,200 5.6704 2.661 2.638 2.708 2.638 2.661 115,651 2.6476 0.00%
2007-10-11 0 5.700 5.700 5.750 5.700 5.750 31,264 178,378 5.7055 2.661 2.661 2.685 2.661 2.685 66,957 2.6640 0.00%
2007-10-10 0 5.700 5.700 5.750 5.700 5.750 12,000 68,600 5.7167 2.661 2.661 2.685 2.661 2.685 25,700 2.6692 0.88%
2007-10-09 0 5.650 5.650 - 5.600 5.650 6,304 35,372 5.6110 2.638 2.638 - 2.615 2.638 13,501 2.6199 -0.88%
2007-10-08 0 5.700 5.610 5.800 5.620 5.700 56,336 320,098 5.6819 2.661 2.619 2.708 2.624 2.661 120,654 2.6530 1.79%
2007-10-05 0 5.600 5.600 5.750 5.600 5.700 6,000 33,800 5.6333 2.615 2.615 2.685 2.615 2.661 12,850 2.6303 -1.58%
2007-10-04 0 5.690 5.600 5.700 - - 0 0 - 2.657 2.615 2.661 - - 0 - 0.00%
2007-10-03 0 5.690 5.600 5.690 5.580 5.690 16,000 90,400 5.6500 2.657 2.615 2.657 2.605 2.657 34,267 2.6381 0.71%
2007-10-02 0 5.650 5.620 5.780 5.650 5.650 12,000 67,800 5.6500 2.638 2.624 2.699 2.638 2.638 25,700 2.6381 -1.74%
2007-09-28 0 5.750 5.700 5.750 - - 0 0 - 2.685 2.661 2.685 - - 0 - 0.00%
2007-09-27 0 5.750 5.680 5.800 5.750 5.750 4,000 23,000 5.7500 2.685 2.652 2.708 2.685 2.685 8,567 2.6848 -0.35%
2007-09-25 0 5.770 5.710 5.790 5.750 5.770 4,000 23,040 5.7600 2.694 2.666 2.703 2.685 2.694 8,567 2.6895 3.04%
2007-09-24 0 5.600 5.600 5.800 5.600 5.750 13,484 75,962 5.6335 2.615 2.615 2.708 2.615 2.685 28,878 2.6304 -1.75%
2007-09-21 0 5.700 5.600 5.700 5.700 5.850 12,000 69,400 5.7833 2.661 2.615 2.661 2.661 2.731 25,700 2.7004 -3.39%
2007-09-20 0 5.900 5.800 5.990 5.900 5.900 4,532 26,686 5.8883 2.755 2.708 2.797 2.755 2.755 9,706 2.7494 -1.67%
2007-09-19 0 6.000 5.900 6.100 5.950 6.000 10,000 59,800 5.9800 2.802 2.755 2.848 2.778 2.802 21,417 2.7922 0.00%
2007-09-18 0 6.000 5.900 6.100 - - 0 0 - 2.802 2.755 2.848 - - 0 - 0.00%
2007-09-17 0 6.000 5.960 6.030 5.900 6.000 14,000 83,360 5.9543 2.802 2.783 2.816 2.755 2.802 29,984 2.7802 3.45%
2007-09-14 0 5.800 5.810 5.980 5.800 6.000 48,000 283,760 5.9117 2.708 2.713 2.792 2.708 2.802 102,801 2.7603 1.75%
2007-09-13 0 5.700 5.700 - 5.600 5.650 12,668 71,240 5.6236 2.661 2.661 - 2.615 2.638 27,131 2.6258 3.64%
2007-09-12 0 5.500 5.480 - 5.500 5.500 2,532 13,820 5.4581 2.568 2.559 - 2.568 2.568 5,423 2.5485 -2.48%
2007-09-11 0 5.640 5.620 5.640 5.640 5.660 8,000 45,160 5.6450 2.633 2.624 2.633 2.633 2.643 17,133 2.6358 0.53%
2007-09-10 0 5.640 5.600 - - - 0 0 - 2.619 2.601 - - - 0 - 0.00%
2007-09-07 0 5.640 5.600 5.640 5.640 5.640 2,000 11,280 5.6400 2.619 2.601 2.619 2.619 2.619 4,306 2.6194 0.00%
2007-09-06 0 5.640 5.500 5.640 - - 0 0 - 2.619 2.554 2.619 - - 0 - 0.00%
2007-09-05 0 5.640 5.500 5.640 5.640 5.640 4,000 22,560 5.6400 2.619 2.554 2.619 2.619 2.619 8,613 2.6194 0.71%
2007-09-04 0 5.600 5.580 5.640 - - 0 0 - 2.601 2.592 2.619 - - 0 - 0.00%
2007-09-03 0 5.600 5.540 5.640 5.600 5.600 4,000 22,400 5.6000 2.601 2.573 2.619 2.601 2.601 8,613 2.6009 0.36%
2007-08-31 0 5.580 5.550 5.580 5.580 5.580 4,000 22,320 5.5800 2.592 2.578 2.592 2.592 2.592 8,613 2.5916 1.45%
2007-08-30 0 5.500 5.400 - 5.400 5.500 14,000 76,100 5.4357 2.554 2.508 - 2.508 2.554 30,144 2.5246 0.18%
2007-08-29 0 5.490 5.350 5.490 - - 0 0 - 2.550 2.485 2.550 - - 0 - -0.18%
2007-08-28 0 5.500 5.350 5.550 5.400 5.600 18,000 98,200 5.4556 2.554 2.485 2.578 2.508 2.601 38,756 2.5338 -1.43%
2007-08-27 0 5.580 5.580 - - - 0 0 - 2.592 2.592 - - - 0 - 1.45%
2007-08-24 0 5.500 5.460 5.550 5.500 5.550 8,000 44,300 5.5375 2.554 2.536 2.578 2.554 2.578 17,225 2.5718 0.00%
2007-08-23 0 5.500 5.420 5.500 5.500 5.550 14,000 77,300 5.5214 2.554 2.517 2.554 2.554 2.578 30,144 2.5644 0.00%
2007-08-22 0 5.500 5.450 - 5.450 5.500 4,024 22,032 5.4751 2.554 2.531 - 2.531 2.554 8,664 2.5429 1.85%
2007-08-21 0 5.400 5.350 5.650 5.400 5.400 4,000 21,600 5.4000 2.508 2.485 2.624 2.508 2.508 8,613 2.5080 -1.82%
2007-08-20 0 5.500 5.450 5.550 5.300 5.500 25,264 133,968 5.3027 2.554 2.531 2.578 2.462 2.554 54,397 2.4628 0.00%
2007-08-17 0 5.500 - 5.500 - - 0 0 - 2.554 - 2.554 - - 0 - 0.00%
2007-08-16 0 5.500 4.140 - - - 0 0 - 2.554 1.923 - - - 0 - 0.00%
2007-08-15 0 5.500 5.300 5.600 - - 0 0 - 2.554 2.462 2.601 - - 0 - 0.00%
2007-08-14 0 5.500 5.450 5.500 5.480 5.500 12,532 68,673 5.4798 2.554 2.531 2.554 2.545 2.554 26,983 2.5450 0.92%
2007-08-13 0 5.450 5.400 5.470 5.450 5.480 24,000 131,100 5.4625 2.531 2.508 2.540 2.531 2.545 51,675 2.5370 -0.55%
2007-08-10 0 5.480 5.380 5.480 - - 0 0 - 2.545 2.499 2.545 - - 0 - -1.79%
2007-08-09 0 5.580 5.540 5.580 5.500 5.580 6,000 33,160 5.5267 2.592 2.573 2.592 2.554 2.592 12,919 2.5668 0.00%
2007-08-08 0 5.580 5.580 5.700 - - 0 0 - 2.592 2.592 2.647 - - 0 - 1.45%
2007-08-07 0 5.500 5.400 - 5.500 5.550 14,000 77,200 5.5143 2.554 2.508 - 2.554 2.578 30,144 2.5611 -0.90%
2007-08-06 0 5.550 5.410 - 5.550 5.600 14,000 78,100 5.5786 2.578 2.513 - 2.578 2.601 30,144 2.5909 -3.48%
2007-08-03 0 5.750 5.550 5.800 5.700 5.750 10,000 57,300 5.7300 2.671 2.578 2.694 2.647 2.671 21,531 2.6612 2.68%
2007-08-02 0 5.600 5.600 5.800 5.500 5.500 6,000 33,000 5.5000 2.601 2.601 2.694 2.554 2.554 12,919 2.5544 0.00%
2007-08-01 0 5.600 5.600 - 5.500 5.760 25,344 142,965 5.6410 2.601 2.601 - 2.554 2.675 54,569 2.6199 -2.78%
2007-07-31 0 5.760 5.670 5.850 5.750 5.760 20,000 115,100 5.7550 2.675 2.633 2.717 2.671 2.675 43,063 2.6728 2.86%
2007-07-30 0 5.600 5.600 - - - 0 0 - 2.601 2.601 - - - 0 - 1.82%
2007-07-27 0 5.500 5.400 - 5.500 5.550 20,000 110,500 5.5250 2.554 2.508 - 2.554 2.578 43,063 2.5660 -4.35%
2007-07-26 0 5.750 - - - - 0 0 - 2.671 - - - - 0 - 0.00%
2007-07-25 0 5.750 5.700 5.800 5.700 5.750 20,000 114,500 5.7250 2.671 2.647 2.694 2.647 2.671 43,063 2.6589 -2.04%
2007-07-24 0 5.870 5.700 5.900 5.870 5.870 6,000 35,220 5.8700 2.726 2.647 2.740 2.726 2.726 12,919 2.7263 0.00%
2007-07-23 0 5.870 5.750 6.000 5.850 5.870 20,000 117,280 5.8640 2.726 2.671 2.787 2.717 2.726 43,063 2.7235 -0.51%
2007-07-20 0 5.900 5.900 - - - 0 0 - 2.740 2.740 - - - 0 - 0.00%
2007-07-19 0 5.900 5.900 - - - 0 0 - 2.740 2.740 - - - 0 - 1.72%
2007-07-18 0 5.800 5.800 6.000 5.750 5.800 10,000 57,800 5.7800 2.694 2.694 2.787 2.671 2.694 21,531 2.6845 -0.85%
2007-07-17 0 5.850 5.850 6.000 5.800 5.800 8,000 46,400 5.8000 2.717 2.717 2.787 2.694 2.694 17,225 2.6937 -0.85%
2007-07-16 0 5.900 5.850 5.950 5.900 6.000 34,000 201,820 5.9359 2.740 2.717 2.763 2.740 2.787 73,207 2.7569 -1.67%
2007-07-13 0 6.000 5.940 6.000 6.000 6.000 12,000 72,000 6.0000 2.787 2.759 2.787 2.787 2.787 25,838 2.7866 1.35%
2007-07-12 0 5.920 5.850 5.920 5.850 6.000 45,088 264,042 5.8561 2.749 2.717 2.749 2.717 2.787 97,080 2.7198 1.37%
2007-07-11 0 5.840 5.750 5.850 5.840 5.840 4,000 23,360 5.8400 2.712 2.671 2.717 2.712 2.712 8,613 2.7123 -0.17%
2007-07-10 0 5.850 5.800 5.850 5.850 5.900 51,656 301,956 5.8455 2.717 2.694 2.717 2.717 2.740 111,222 2.7149 0.86%
2007-07-09 0 5.800 5.800 5.850 5.700 5.700 2,000 11,400 5.7000 2.694 2.694 2.717 2.647 2.647 4,306 2.6473 -0.85%
2007-07-06 0 5.850 5.700 5.940 - - 0 0 - 2.717 2.647 2.759 - - 0 - 0.00%
2007-07-05 0 5.850 5.800 5.990 5.850 6.000 30,000 178,240 5.9413 2.717 2.694 2.782 2.717 2.787 64,594 2.7594 -2.50%
2007-07-04 0 6.000 5.980 6.080 6.000 6.100 14,000 84,400 6.0286 2.787 2.777 2.824 2.787 2.833 30,144 2.7999 0.00%
2007-07-03 0 6.000 6.000 6.100 - - 0 0 - 2.787 2.787 2.833 - - 0 - 3.45%
2007-06-29 0 5.800 5.700 - 5.750 5.800 11,064 63,812 5.7675 2.694 2.647 - 2.671 2.694 23,822 2.6787 -0.85%
2007-06-28 0 5.850 5.800 6.100 5.850 5.950 18,000 105,900 5.8833 2.717 2.694 2.833 2.717 2.763 38,756 2.7325 -1.68%
2007-06-27 0 5.950 5.900 6.100 - - 0 0 - 2.763 2.740 2.833 - - 0 - 0.00%
2007-06-26 0 5.950 5.850 6.090 5.950 5.950 10,000 59,500 5.9500 2.763 2.717 2.828 2.763 2.763 21,531 2.7634 -1.16%
2007-06-25 0 6.020 5.980 6.040 6.000 6.050 42,936 258,621 6.0234 2.796 2.777 2.805 2.787 2.810 92,447 2.7975 -0.50%
2007-06-22 0 6.050 6.020 6.130 6.050 6.150 60,000 365,680 6.0947 2.810 2.796 2.847 2.810 2.856 129,188 2.8306 -1.63%
2007-06-21 0 6.150 6.120 - 6.100 6.150 34,532 211,152 6.1147 2.856 2.842 - 2.833 2.856 74,352 2.8399 0.49%
2007-06-20 0 6.120 6.080 6.120 6.000 6.120 64,000 385,880 6.0294 2.842 2.824 2.842 2.787 2.842 137,801 2.8003 0.00%
2007-06-18 0 6.120 6.120 6.140 6.120 6.150 92,000 564,500 6.1359 2.842 2.842 2.852 2.842 2.856 198,088 2.8497 0.33%
2007-06-15 0 6.100 6.100 6.140 6.100 6.180 18,304 112,114 6.1251 2.833 2.833 2.852 2.833 2.870 39,411 2.8447 -0.81%
2007-06-14 0 6.150 6.130 6.150 6.160 6.160 2,000 12,320 6.1600 2.856 2.847 2.856 2.861 2.861 4,306 2.8609 1.65%
2007-06-13 0 6.050 6.000 6.100 6.050 6.200 42,000 256,480 6.1067 2.810 2.787 2.833 2.810 2.880 90,432 2.8362 -1.63%
2007-06-12 0 6.150 6.050 6.190 6.140 6.260 106,000 657,740 6.2051 2.856 2.810 2.875 2.852 2.907 228,232 2.8819 0.16%
2007-06-11 0 6.140 6.140 6.180 6.100 6.180 84,912 521,381 6.1403 2.852 2.852 2.870 2.833 2.870 182,827 2.8518 1.66%
2007-06-08 0 6.040 6.100 6.130 5.900 6.000 32,000 190,180 5.9431 2.805 2.833 2.847 2.740 2.787 68,900 2.7602 -1.47%
2007-06-07 0 6.130 6.050 6.130 5.900 6.200 152,000 918,280 6.0413 2.847 2.810 2.847 2.740 2.880 327,276 2.8058 4.07%
2007-06-06 0 5.890 5.860 6.050 5.780 5.890 74,000 430,860 5.8224 2.736 2.722 2.810 2.684 2.736 159,332 2.7042 2.08%
2007-06-05 0 5.770 5.760 5.790 5.770 5.800 40,360 233,452 5.7842 2.680 2.675 2.689 2.680 2.694 86,900 2.6864 -0.52%
2007-06-04 0 5.800 5.750 5.800 5.800 5.800 15,876 91,799 5.7822 2.694 2.671 2.694 2.694 2.694 34,183 2.6855 2.65%
2007-06-01 0 5.650 5.620 5.780 5.650 5.800 20,000 114,340 5.7170 2.624 2.610 2.684 2.624 2.694 43,063 2.6552 0.89%
2007-05-31 0 5.600 5.580 5.650 5.540 5.650 30,000 167,380 5.5793 2.601 2.592 2.624 2.573 2.624 64,594 2.5913 1.45%
2007-05-30 0 5.520 5.500 5.550 5.520 5.520 12,000 66,240 5.5200 2.564 2.554 2.578 2.564 2.564 25,838 2.5637 -0.54%
2007-05-29 0 5.550 5.540 5.560 5.500 5.550 34,000 187,740 5.5218 2.578 2.573 2.582 2.554 2.578 73,207 2.5645 1.09%
2007-05-28 0 5.490 5.480 5.540 5.460 5.490 20,336 111,378 5.4769 2.550 2.545 2.573 2.536 2.550 43,786 2.5437 1.10%
2007-05-25 0 5.430 5.430 5.500 5.300 5.400 5,484 29,265 5.3364 2.522 2.522 2.554 2.462 2.508 11,808 2.4785 0.56%
2007-05-23 0 5.400 5.400 5.490 5.400 5.450 8,608 46,683 5.4232 2.508 2.508 2.550 2.508 2.531 18,534 2.5188 -1.64%
2007-05-22 0 5.490 5.400 5.490 5.400 5.490 4,200 22,880 5.4476 2.550 2.508 2.550 2.508 2.550 9,043 2.5301 -0.18%
2007-05-21 0 5.500 5.400 5.500 5.500 5.500 10,000 55,000 5.5000 2.554 2.508 2.554 2.554 2.554 21,531 2.5544 0.18%
2007-05-18 0 5.490 5.400 5.500 5.400 5.500 50,000 271,160 5.4232 2.550 2.508 2.554 2.508 2.554 107,657 2.5187 -0.72%
2007-05-17 0 5.530 5.520 5.530 5.530 5.550 8,000 44,320 5.5400 2.568 2.564 2.568 2.568 2.578 17,225 2.5730 -0.18%
2007-05-16 0 5.540 5.540 5.590 - - 0 0 - 2.573 2.573 2.596 - - 0 - 0.18%
2007-05-15 0 5.530 5.500 5.580 5.500 5.550 10,460 57,886 5.5340 2.568 2.554 2.592 2.554 2.578 22,522 2.5702 -0.36%
2007-05-14 0 5.550 5.500 5.550 5.500 5.550 22,228 122,338 5.5038 2.578 2.554 2.578 2.554 2.578 47,860 2.5562 0.91%
2007-05-11 0 5.500 5.500 5.550 5.500 5.550 27,264 150,299 5.5127 2.554 2.554 2.578 2.554 2.578 58,703 2.5603 0.55%
2007-05-10 0 5.470 5.200 5.470 5.400 5.480 28,608 155,367 5.4309 2.540 2.415 2.540 2.508 2.545 61,597 2.5223 2.05%
2007-05-09 0 5.360 5.360 5.400 - - 0 0 - 2.489 2.489 2.508 - - 0 - 1.13%
2007-05-08 0 5.300 5.300 5.400 - - 0 0 - 2.462 2.462 2.508 - - 0 - 0.76%
2007-05-07 0 5.260 5.250 5.400 - - 0 0 - 2.443 2.438 2.508 - - 0 - 0.00%
2007-05-04 0 5.260 5.200 5.340 - - 0 0 - 2.443 2.415 2.480 - - 0 - 0.00%
2007-05-03 0 5.260 5.200 - - - 0 0 - 2.443 2.415 - - - 0 - 0.00%
2007-05-02 0 5.260 5.260 5.380 5.260 5.280 9,140 48,094 5.2619 2.443 2.443 2.499 2.443 2.452 19,680 2.4438 -0.75%
2007-04-30 0 5.300 5.300 5.350 5.300 5.300 8,000 42,400 5.3000 2.462 2.462 2.485 2.462 2.462 17,225 2.4615 0.00%
2007-04-27 0 5.300 5.260 5.300 5.300 5.300 48,000 254,400 5.3000 2.462 2.443 2.462 2.462 2.462 103,350 2.4615 -0.56%
2007-04-26 0 5.330 5.330 5.380 5.330 5.350 10,000 53,420 5.3420 2.475 2.475 2.499 2.475 2.485 21,531 2.4810 -1.11%
2007-04-25 0 5.390 5.310 5.390 - - 0 0 - 2.503 2.466 2.503 - - 0 - -0.19%
2007-04-24 0 5.400 5.300 5.400 - - 0 0 - 2.508 2.462 2.508 - - 0 - 0.00%
2007-04-23 0 5.400 5.350 - 5.350 5.400 10,000 53,700 5.3700 2.508 2.485 - 2.485 2.508 21,531 2.4940 0.93%
2007-04-20 0 5.350 5.350 5.380 5.300 5.300 30,000 159,000 5.3000 2.485 2.485 2.499 2.462 2.462 64,594 2.4615 0.94%
2007-04-19 0 5.300 5.250 5.300 5.300 5.310 10,652 56,430 5.2976 2.462 2.438 2.462 2.462 2.466 22,935 2.4604 -0.93%
2007-04-18 0 5.350 5.310 5.390 5.350 5.350 20,000 107,000 5.3500 2.485 2.466 2.503 2.485 2.485 43,063 2.4848 -0.93%
2007-04-17 0 5.400 5.350 5.430 5.400 5.400 12,000 64,800 5.4000 2.508 2.485 2.522 2.508 2.508 25,838 2.5080 0.00%
2007-04-16 0 5.400 5.300 5.400 5.400 5.400 4,000 21,600 5.4000 2.508 2.462 2.508 2.508 2.508 8,613 2.5080 0.93%
2007-04-13 0 5.350 5.300 5.350 5.350 5.350 4,000 21,400 5.3500 2.485 2.462 2.485 2.485 2.485 8,613 2.4848 0.00%
2007-04-12 0 5.350 5.250 5.350 - - 0 0 - 2.485 2.438 2.485 - - 0 - 0.00%
2007-04-11 0 5.350 5.250 5.350 5.350 5.350 2,000 10,700 5.3500 2.485 2.438 2.485 2.485 2.485 4,306 2.4848 0.94%
2007-04-10 0 5.300 5.250 5.460 5.300 5.400 12,000 63,800 5.3167 2.462 2.438 2.536 2.462 2.508 25,838 2.4693 0.95%
2007-04-04 0 5.250 5.250 5.320 - - 0 0 - 2.438 2.438 2.471 - - 0 - 0.96%
2007-04-03 0 5.200 5.200 5.300 - - 0 0 - 2.415 2.415 2.462 - - 0 - 1.36%
2007-04-02 0 5.130 5.100 5.300 - - 0 0 - 2.383 2.369 2.462 - - 0 - 0.00%
2007-03-30 0 5.130 5.080 5.300 5.130 5.150 8,000 41,120 5.1400 2.383 2.359 2.462 2.383 2.392 17,225 2.3872 -2.10%
2007-03-29 0 5.240 5.150 5.400 - - 0 0 - 2.434 2.392 2.508 - - 0 - 0.00%
2007-03-28 0 5.240 5.160 5.300 - - 0 0 - 2.434 2.397 2.462 - - 0 - 0.00%
2007-03-27 0 5.240 5.180 5.300 - - 0 0 - 2.434 2.406 2.462 - - 0 - 0.00%
2007-03-26 0 5.240 5.180 5.280 5.180 5.240 8,000 41,560 5.1950 2.434 2.406 2.452 2.406 2.434 17,225 2.4128 -0.19%
2007-03-23 0 5.250 5.200 5.300 - - 0 0 - 2.438 2.415 2.462 - - 0 - 0.00%
2007-03-22 0 5.250 5.220 5.270 - - 0 0 - 2.438 2.424 2.448 - - 0 - 0.00%
2007-03-21 0 5.250 5.200 5.290 5.250 5.250 110,000 577,500 5.2500 2.438 2.415 2.457 2.438 2.438 236,845 2.4383 0.00%
2007-03-20 0 5.250 5.250 5.300 5.250 5.270 30,000 157,580 5.2527 2.438 2.438 2.462 2.438 2.448 64,594 2.4395 -0.94%
2007-03-19 0 5.300 5.250 5.340 - - 0 0 - 2.462 2.438 2.480 - - 0 - 0.00%
2007-03-16 0 5.300 5.260 5.300 5.300 5.300 4,000 21,200 5.3000 2.462 2.443 2.462 2.462 2.462 8,613 2.4615 -0.56%
2007-03-15 0 5.330 5.310 5.350 5.330 5.340 12,000 64,040 5.3367 2.475 2.466 2.485 2.475 2.480 25,838 2.4786 0.57%
2007-03-14 0 5.300 5.150 5.300 - - 0 0 - 2.462 2.392 2.462 - - 0 - 0.00%
2007-03-13 0 5.300 5.300 5.380 5.280 5.280 4,000 21,120 5.2800 2.462 2.462 2.499 2.452 2.452 8,613 2.4522 -0.75%
2007-03-12 0 5.340 5.250 5.340 5.200 5.350 18,000 94,260 5.2367 2.480 2.438 2.480 2.415 2.485 38,756 2.4321 2.69%
2007-03-09 0 5.200 5.180 5.260 5.180 5.200 116,000 603,000 5.1983 2.415 2.406 2.443 2.406 2.415 249,763 2.4143 0.00%
2007-03-08 0 5.200 5.160 5.240 5.200 5.200 280,000 1,456,000 5.2000 2.415 2.397 2.434 2.415 2.415 602,877 2.4151 0.00%
2007-03-07 0 5.200 5.200 5.250 5.050 5.240 148,000 766,880 5.1816 2.415 2.415 2.438 2.345 2.434 318,664 2.4065 3.79%
2007-03-06 0 5.010 5.000 5.080 5.000 5.040 408,016 2,042,599 5.0062 2.327 2.322 2.359 2.322 2.341 878,513 2.3251 0.20%
2007-03-05 0 5.000 5.000 5.050 4.900 5.000 186,000 922,660 4.9605 2.322 2.322 2.345 2.276 2.322 400,483 2.3039 -4.76%
2007-03-02 0 5.250 5.250 5.400 5.200 5.350 92,000 485,660 5.2789 2.438 2.438 2.508 2.415 2.485 198,088 2.4517 -6.25%
2007-03-01 0 5.600 5.400 5.600 - - 0 0 - 2.601 2.508 2.601 - - 0 - -2.61%
2007-02-28 0 5.750 5.110 5.750 5.750 5.750 4,000 23,000 5.7500 2.671 2.373 2.671 2.671 2.671 8,613 2.6705 -0.86%
2007-02-27 0 5.800 5.640 5.800 5.650 5.800 325,084 1,863,204 5.7315 2.694 2.619 2.694 2.624 2.694 699,949 2.6619 2.84%
2007-02-26 0 5.640 5.450 5.640 5.200 5.650 328,000 1,845,160 5.6255 2.619 2.531 2.619 2.415 2.624 706,228 2.6127 8.46%
2007-02-23 0 5.200 5.150 5.200 5.130 5.200 44,000 227,480 5.1700 2.415 2.392 2.415 2.383 2.415 94,738 2.4012 1.96%
2007-02-22 0 5.100 5.030 5.100 5.050 5.100 50,000 252,840 5.0568 2.369 2.336 2.369 2.345 2.369 107,657 2.3486 2.00%
2007-02-21 0 5.000 5.000 5.140 5.000 5.050 58,000 290,700 5.0121 2.322 2.322 2.387 2.322 2.345 124,882 2.3278 -0.20%
2007-02-16 0 5.010 5.010 5.150 4.890 5.050 272,000 1,355,360 4.9829 2.327 2.327 2.392 2.271 2.345 585,652 2.3143 2.87%
2007-02-15 0 4.870 4.840 4.890 4.770 4.870 73,216 352,192 4.8103 2.262 2.248 2.271 2.215 2.262 157,644 2.2341 0.62%
2007-02-14 0 4.840 4.840 4.880 4.830 4.860 74,000 357,820 4.8354 2.248 2.248 2.266 2.243 2.257 159,332 2.2458 1.26%
2007-02-13 0 4.780 4.780 4.800 4.780 4.800 48,000 230,080 4.7933 2.220 2.220 2.229 2.220 2.229 103,350 2.2262 -1.04%
2007-02-12 0 4.830 4.810 4.850 4.750 4.830 88,000 421,020 4.7843 2.243 2.234 2.253 2.206 2.243 189,476 2.2220 0.84%
2007-02-09 0 4.790 4.760 4.800 4.680 4.790 106,000 501,200 4.7283 2.225 2.211 2.229 2.174 2.225 228,232 2.1960 2.57%
2007-02-08 0 4.670 4.650 4.690 4.620 4.670 125,756 582,922 4.6353 2.169 2.160 2.178 2.146 2.169 270,769 2.1528 1.30%
2007-02-07 0 4.610 4.580 4.620 4.580 4.610 86,000 395,120 4.5944 2.141 2.127 2.146 2.127 2.141 185,169 2.1338 0.66%
2007-02-06 0 4.580 4.560 4.600 4.580 4.650 270,136 1,247,819 4.6192 2.127 2.118 2.136 2.127 2.160 581,639 2.1454 -0.43%
2007-02-05 0 4.600 4.580 4.620 4.600 4.620 50,000 230,600 4.6120 2.136 2.127 2.146 2.136 2.146 107,657 2.1420 0.00%
2007-02-02 0 4.600 4.590 4.620 4.600 4.650 68,000 313,940 4.6168 2.136 2.132 2.146 2.136 2.160 146,413 2.1442 -0.22%
2007-02-01 0 4.610 4.560 4.610 4.480 4.610 43,344 196,454 4.5324 2.141 2.118 2.141 2.081 2.141 93,325 2.1050 1.54%
2007-01-31 0 4.540 4.520 4.540 4.540 4.620 272,000 1,240,680 4.5613 2.109 2.099 2.109 2.109 2.146 585,652 2.1185 -0.87%
2007-01-30 0 4.580 4.550 4.600 4.550 4.580 94,000 428,300 4.5564 2.127 2.113 2.136 2.113 2.127 202,395 2.1162 0.00%
2007-01-29 0 4.580 4.500 4.580 4.530 4.580 46,000 208,880 4.5409 2.127 2.090 2.127 2.104 2.127 99,044 2.1090 1.10%
2007-01-26 0 4.530 4.490 4.530 4.500 4.530 69,264 312,587 4.5130 2.104 2.085 2.104 2.090 2.104 149,135 2.0960 0.67%
2007-01-25 0 4.500 4.450 4.500 4.400 4.550 176,000 789,300 4.4847 2.090 2.067 2.090 2.044 2.113 378,951 2.0829 0.00%
2007-01-24 0 4.500 4.460 4.520 4.500 4.550 121,264 549,625 4.5325 2.090 2.071 2.099 2.090 2.113 261,098 2.1051 -2.17%
2007-01-23 0 4.600 4.560 4.620 4.600 4.600 30,000 138,000 4.6000 2.136 2.118 2.146 2.136 2.136 64,594 2.1364 0.00%
2007-01-22 0 4.600 4.510 - 4.480 4.600 161,484 735,104 4.5522 2.136 2.095 - 2.081 2.136 347,697 2.1142 2.22%
2007-01-19 0 4.500 4.500 4.540 4.500 4.500 4,000 18,000 4.5000 2.090 2.090 2.109 2.090 2.090 8,613 2.0900 -0.22%
2007-01-18 0 4.510 4.510 4.570 4.500 4.500 20,000 90,000 4.5000 2.095 2.095 2.122 2.090 2.090 43,063 2.0900 0.22%
2007-01-17 0 4.500 4.500 - 4.450 4.500 28,000 125,600 4.4857 2.090 2.090 - 2.067 2.090 60,288 2.0833 2.51%
2007-01-16 0 4.390 4.390 4.450 4.350 4.370 10,000 43,620 4.3620 2.039 2.039 2.067 2.020 2.030 21,531 2.0259 0.23%
2007-01-15 0 4.380 4.380 4.400 4.200 4.350 26,332 111,885 4.2490 2.034 2.034 2.044 1.951 2.020 56,696 1.9734 6.31%
2007-01-12 0 4.120 4.120 4.130 4.100 4.130 34,000 139,740 4.1100 1.913 1.913 1.918 1.904 1.918 73,207 1.9088 1.73%
2007-01-11 0 4.050 4.000 4.100 3.950 4.050 18,000 71,700 3.9833 1.881 1.858 1.904 1.835 1.881 38,756 1.8500 1.25%
2007-01-10 0 4.000 3.900 4.000 3.820 4.000 154,000 596,660 3.8744 1.858 1.811 1.858 1.774 1.858 331,583 1.7994 5.54%
2007-01-09 0 3.790 3.780 3.820 3.780 3.790 30,000 113,500 3.7833 1.760 1.756 1.774 1.756 1.760 64,594 1.7571 0.80%
2007-01-08 0 3.760 3.760 3.780 - - 0 0 - 1.746 1.746 1.756 - - 0 - 0.00%
2007-01-05 0 3.760 3.760 3.800 - - 0 0 - 1.746 1.746 1.765 - - 0 - 0.27%
2007-01-04 0 3.750 3.740 3.800 3.730 3.750 78,016 291,878 3.7413 1.742 1.737 1.765 1.732 1.742 167,979 1.7376 0.54%
2007-01-03 0 3.730 3.730 3.760 3.730 3.750 12,640 47,283 3.7407 1.732 1.732 1.746 1.732 1.742 27,216 1.7373 0.27%
2007-01-02 0 3.720 3.710 3.750 3.710 3.720 30,000 111,500 3.7167 1.728 1.723 1.742 1.723 1.728 64,594 1.7262 0.81%
2006-12-29 0 3.690 3.650 3.740 3.650 3.690 16,000 58,780 3.6738 1.714 1.695 1.737 1.695 1.714 34,450 1.7062 1.65%
2006-12-28 0 3.650 3.650 3.700 3.650 3.650 4,000 14,600 3.6500 1.686 1.686 1.709 1.686 1.686 8,660 1.6859 0.00%
2006-12-27 0 3.650 3.650 3.700 3.630 3.650 23,264 84,425 3.6290 1.686 1.686 1.709 1.677 1.686 50,366 1.6762 0.55%
2006-12-22 0 3.630 3.620 3.650 3.630 3.630 20,000 72,600 3.6300 1.677 1.672 1.686 1.677 1.677 43,300 1.6767 0.28%
2006-12-21 0 3.620 3.600 3.630 3.620 3.620 30,000 108,600 3.6200 1.672 1.663 1.677 1.672 1.672 64,950 1.6721 0.84%
2006-12-20 0 3.590 3.550 3.620 3.590 3.590 50,000 179,500 3.5900 1.658 1.640 1.672 1.658 1.658 108,250 1.6582 0.00%
2006-12-19 0 3.590 3.590 3.600 3.590 3.600 20,000 71,900 3.5950 1.658 1.658 1.663 1.658 1.663 43,300 1.6605 0.28%
2006-12-18 0 3.580 3.570 3.610 - - 0 0 - 1.654 1.649 1.667 - - 0 - 0.00%
2006-12-15 0 3.580 3.580 3.600 3.580 3.590 30,000 107,600 3.5867 1.654 1.654 1.663 1.654 1.658 64,950 1.6567 -0.28%
2006-12-14 0 3.590 3.580 3.610 - - 0 0 - 1.658 1.654 1.667 - - 0 - 0.00%
2006-12-13 0 3.590 3.580 3.600 3.590 3.590 10,460 37,510 3.5860 1.658 1.654 1.663 1.658 1.658 22,646 1.6564 -0.28%
2006-12-12 0 3.600 3.600 3.610 3.590 3.600 52,316 188,286 3.5990 1.663 1.663 1.667 1.658 1.663 113,264 1.6624 0.00%
2006-12-11 0 3.600 3.570 3.620 3.600 3.600 20,000 72,000 3.6000 1.663 1.649 1.672 1.663 1.663 43,300 1.6628 -0.55%
2006-12-08 0 3.620 3.600 3.630 3.620 3.620 80,000 289,600 3.6200 1.672 1.663 1.677 1.672 1.672 173,200 1.6721 0.28%
2006-12-07 0 3.610 3.600 3.620 3.600 3.630 70,000 252,900 3.6129 1.667 1.663 1.672 1.663 1.677 151,550 1.6688 0.56%
2006-12-06 0 3.590 3.590 3.620 3.570 3.570 4,532 16,126 3.5583 1.658 1.658 1.672 1.649 1.649 9,812 1.6435 0.00%
2006-12-05 0 3.590 3.580 3.610 3.590 3.590 20,316 72,906 3.5886 1.658 1.654 1.667 1.658 1.658 43,984 1.6576 0.28%
2006-12-04 0 3.580 3.570 3.600 3.580 3.580 20,364 72,867 3.5782 1.654 1.649 1.663 1.654 1.654 44,088 1.6528 0.28%
2006-12-01 0 3.570 3.570 3.590 3.560 3.580 12,000 42,760 3.5633 1.649 1.649 1.658 1.644 1.654 25,980 1.6459 0.28%
2006-11-30 0 3.560 3.560 3.600 3.550 3.560 27,216 96,716 3.5536 1.644 1.644 1.663 1.640 1.644 58,923 1.6414 -0.84%
2006-11-29 0 3.590 3.590 3.610 3.570 3.600 100,000 358,600 3.5860 1.658 1.658 1.667 1.649 1.663 216,500 1.6564 0.84%
2006-11-28 0 3.560 3.560 3.590 3.560 3.560 11,520 40,844 3.5455 1.644 1.644 1.658 1.644 1.644 24,941 1.6376 -0.28%
2006-11-27 0 3.570 3.550 3.580 3.570 3.570 11,264 39,998 3.5510 1.649 1.640 1.654 1.649 1.649 24,387 1.6402 -0.28%
2006-11-24 0 3.580 3.580 3.590 - - 0 0 - 1.654 1.654 1.658 - - 0 - 0.28%
2006-11-23 0 3.570 3.500 3.580 3.560 3.570 6,000 21,380 3.5633 1.649 1.617 1.654 1.644 1.649 12,990 1.6459 1.42%
2006-11-22 0 3.520 3.520 3.560 - - 0 0 - 1.626 1.626 1.644 - - 0 - 0.57%
2006-11-21 0 3.500 3.460 3.610 3.440 3.500 100,000 345,300 3.4530 1.617 1.598 1.667 1.589 1.617 216,500 1.5949 1.45%
2006-11-20 0 3.450 3.430 3.500 3.450 3.450 22,000 75,900 3.4500 1.594 1.584 1.617 1.594 1.594 47,630 1.5935 0.88%
2006-11-17 0 3.420 3.400 3.460 - - 0 0 - 1.580 1.570 1.598 - - 0 - 0.00%
2006-11-16 0 3.420 3.250 3.450 3.420 3.450 32,336 110,616 3.4208 1.580 1.501 1.594 1.580 1.594 70,007 1.5801 -0.87%
2006-11-15 0 3.450 3.380 3.450 3.450 3.470 26,000 89,820 3.4546 1.594 1.561 1.594 1.594 1.603 56,290 1.5957 -0.58%
2006-11-14 0 3.470 3.440 3.470 3.440 3.470 25,600 88,260 3.4477 1.603 1.589 1.603 1.589 1.603 55,424 1.5925 0.58%
2006-11-13 0 3.450 3.390 3.450 - - 0 0 - 1.594 1.566 1.594 - - 0 - -0.86%
2006-11-10 0 3.480 3.400 3.480 - - 316 1,043 3.3006 1.607 1.570 1.607 - - 684 1.5245 0.00%
2006-11-09 0 3.480 3.400 3.500 - - 0 0 - 1.607 1.570 1.617 - - 0 - 0.00%
2006-11-08 0 3.480 3.380 3.480 - - 0 0 - 1.607 1.561 1.607 - - 0 - 0.00%
2006-11-07 0 3.480 3.480 3.500 3.460 3.460 10,000 34,600 3.4600 1.607 1.607 1.617 1.598 1.598 21,650 1.5982 2.35%
2006-11-06 0 3.400 3.380 3.500 3.400 3.400 10,000 34,000 3.4000 1.570 1.561 1.617 1.570 1.570 21,650 1.5704 -2.86%
2006-11-03 0 3.500 3.400 3.500 - - 0 0 - 1.617 1.570 1.617 - - 0 - 0.00%
2006-11-02 0 3.500 3.400 3.500 3.500 3.500 4,000 14,000 3.5000 1.617 1.570 1.617 1.617 1.617 8,660 1.6166 1.16%
2006-11-01 0 3.460 3.460 3.500 - - 0 0 - 1.598 1.598 1.617 - - 0 - 2.37%
2006-10-31 0 3.380 3.380 3.450 3.380 3.420 112,000 380,720 3.3993 1.561 1.561 1.594 1.561 1.580 242,480 1.5701 -2.03%
2006-10-27 0 3.450 3.420 3.500 3.450 3.540 30,360 105,588 3.4779 1.594 1.580 1.617 1.594 1.635 65,729 1.6064 -3.09%
2006-10-26 0 3.560 3.500 3.560 - - 1,264 4,234 3.3497 1.644 1.617 1.644 - - 2,737 1.5472 0.00%
2006-10-25 0 3.560 3.530 3.560 3.550 3.560 32,000 113,620 3.5506 1.644 1.630 1.644 1.640 1.644 69,280 1.6400 1.14%
2006-10-24 0 3.520 3.520 3.600 3.520 3.600 34,008 120,788 3.5518 1.626 1.626 1.663 1.626 1.663 73,627 1.6405 -1.40%
2006-10-23 0 3.570 3.570 3.590 3.510 3.640 62,000 223,680 3.6077 1.649 1.649 1.658 1.621 1.681 134,230 1.6664 -0.83%
2006-10-20 0 3.600 3.600 3.630 3.550 3.630 62,252 223,142 3.5845 1.663 1.663 1.677 1.640 1.677 134,775 1.6557 -1.10%
2006-10-19 0 3.640 3.610 3.650 3.550 3.650 100,000 361,220 3.6122 1.681 1.667 1.686 1.640 1.686 216,500 1.6685 4.00%
2006-10-18 0 3.500 3.400 3.500 3.280 3.500 210,000 713,080 3.3956 1.617 1.570 1.617 1.515 1.617 454,649 1.5684 6.06%
2006-10-17 0 3.300 3.250 3.300 3.200 3.300 98,000 319,000 3.2551 1.524 1.501 1.524 1.478 1.524 212,170 1.5035 4.76%
2006-10-16 0 3.150 3.150 3.200 3.150 3.170 110,000 347,300 3.1573 1.455 1.455 1.478 1.455 1.464 238,150 1.4583 0.96%
2006-10-13 0 3.120 3.110 3.130 3.100 3.140 256,000 799,120 3.1216 1.441 1.436 1.446 1.432 1.450 554,239 1.4418 1.30%
2006-10-12 0 3.080 3.060 3.100 3.080 3.080 10,000 30,800 3.0800 1.423 1.413 1.432 1.423 1.423 21,650 1.4226 0.98%
2006-10-11 0 3.050 3.030 3.070 3.000 3.050 22,672 68,449 3.0191 1.409 1.400 1.418 1.386 1.409 49,085 1.3945 -0.65%
2006-10-10 0 3.070 3.070 3.090 3.050 3.050 10,688 32,543 3.0448 1.418 1.418 1.427 1.409 1.409 23,139 1.4064 0.66%
2006-10-09 0 3.050 3.050 3.100 3.000 3.050 8,000 24,100 3.0125 1.409 1.409 1.432 1.386 1.409 17,320 1.3915 -0.65%
2006-10-06 0 3.070 3.040 3.070 3.020 3.070 15,140 45,889 3.0310 1.418 1.404 1.418 1.395 1.418 32,778 1.4000 2.68%
2006-10-05 0 2.990 2.980 3.020 2.970 2.990 118,000 351,820 2.9815 1.381 1.376 1.395 1.372 1.381 255,470 1.3772 -1.97%
2006-10-04 0 3.050 2.950 3.130 - - 0 0 - 1.409 1.363 1.446 - - 0 - 0.00%
2006-10-03 0 3.050 2.930 - 3.050 3.050 20,000 61,000 3.0500 1.409 1.353 - 1.409 1.409 43,300 1.4088 3.04%
2006-09-29 0 2.960 2.950 3.050 - - 0 0 - 1.367 1.363 1.409 - - 0 - 0.00%
2006-09-28 0 2.960 2.950 3.050 - - 0 0 - 1.367 1.363 1.409 - - 0 - 0.00%
2006-09-27 0 2.960 2.960 - 2.960 2.960 30,000 88,600 2.9533 1.367 1.367 - 1.367 1.367 64,950 1.3641 -0.67%
2006-09-26 0 2.980 2.970 - 2.960 2.980 60,000 178,600 2.9767 1.376 1.372 - 1.367 1.376 129,900 1.3749 -0.67%
2006-09-25 0 3.000 2.980 3.050 2.980 3.000 52,000 155,760 2.9954 1.386 1.376 1.409 1.376 1.386 112,580 1.3836 0.00%
2006-09-22 0 3.000 2.940 3.000 2.920 3.050 104,000 308,900 2.9702 1.386 1.358 1.386 1.349 1.409 225,160 1.3719 2.04%
2006-09-21 0 2.940 2.850 2.940 2.940 2.940 42,000 123,480 2.9400 1.358 1.316 1.358 1.358 1.358 90,930 1.3580 0.00%
2006-09-20 0 2.940 2.850 2.940 2.940 2.940 8,000 23,520 2.9400 1.358 1.316 1.358 1.358 1.358 17,320 1.3580 1.03%
2006-09-19 0 2.940 2.900 2.940 2.920 2.940 50,000 146,600 2.9320 1.344 1.326 1.344 1.335 1.344 109,366 1.3405 1.38%
2006-09-18 0 2.900 2.900 3.000 2.900 2.900 32,000 92,800 2.9000 1.326 1.326 1.372 1.326 1.326 69,994 1.3258 0.69%
2006-09-15 0 2.880 2.800 2.880 2.880 2.880 8,000 23,040 2.8800 1.317 1.280 1.317 1.317 1.317 17,499 1.3167 0.00%
2006-09-14 0 2.880 2.880 2.900 - - 0 0 - 1.317 1.317 1.326 - - 0 - 1.05%
2006-09-13 0 2.850 2.850 2.870 2.850 2.870 24,000 68,800 2.8667 1.303 1.303 1.312 1.303 1.312 52,496 1.3106 0.00%
2006-09-12 0 2.850 2.800 2.900 - - 0 0 - 1.303 1.280 1.326 - - 0 - 0.00%
2006-09-11 0 2.850 2.800 2.900 - - 0 0 - 1.303 1.280 1.326 - - 0 - 0.00%
2006-09-08 0 2.850 2.820 2.870 - - 0 0 - 1.303 1.289 1.312 - - 0 - 0.00%
2006-09-07 0 2.850 2.820 2.850 2.850 2.850 20,000 57,000 2.8500 1.303 1.289 1.303 1.303 1.303 43,746 1.3030 -0.70%
2006-09-06 0 2.870 2.860 2.880 - - 1,264 3,514 2.7801 1.312 1.308 1.317 - - 2,765 1.2710 0.00%
2006-09-05 0 2.870 2.860 2.880 2.860 2.880 100,000 287,200 2.8720 1.312 1.308 1.317 1.308 1.317 218,732 1.3130 0.70%
2006-09-04 0 2.850 2.850 2.900 - - 0 0 - 1.303 1.303 1.326 - - 0 - 0.00%
2006-09-01 0 2.850 2.800 - 2.850 2.850 5,484 15,511 2.8284 1.303 1.280 - 1.303 1.303 11,995 1.2931 1.06%
2006-08-31 0 2.820 2.820 2.850 - - 0 0 - 1.289 1.289 1.303 - - 0 - 0.71%
2006-08-30 0 2.800 2.800 2.850 2.800 2.800 38,000 106,400 2.8000 1.280 1.280 1.303 1.280 1.280 83,118 1.2801 0.00%
2006-08-29 0 2.800 2.760 2.800 - - 0 0 - 1.280 1.262 1.280 - - 0 - 0.00%
2006-08-28 0 2.800 2.760 2.850 2.800 2.800 2,000 5,600 2.8000 1.280 1.262 1.303 1.280 1.280 4,375 1.2801 1.45%
2006-08-25 0 2.760 2.760 2.800 2.760 2.760 22,304 61,547 2.7595 1.262 1.262 1.280 1.262 1.262 48,786 1.2616 -1.43%
2006-08-24 0 2.800 2.760 2.800 - - 0 0 - 1.280 1.262 1.280 - - 0 - -0.36%
2006-08-23 0 2.810 2.760 2.830 - - 0 0 - 1.285 1.262 1.294 - - 0 - 0.00%
2006-08-22 0 2.810 2.750 2.830 - - 1,264 3,350 2.6503 1.285 1.257 1.294 - - 2,765 1.2117 0.00%
2006-08-21 0 2.810 2.750 2.830 - - 50,000 137,500 2.7500 1.285 1.257 1.294 - - 109,366 1.2572 0.00%
2006-08-18 0 2.810 2.750 2.830 - - 0 0 - 1.285 1.257 1.294 - - 0 - 0.00%
2006-08-17 0 2.810 2.800 2.830 2.750 2.810 33,484 93,807 2.8015 1.285 1.280 1.294 1.257 1.285 73,240 1.2808 -0.35%
2006-08-16 0 2.820 2.780 2.820 2.820 2.850 10,000 28,320 2.8320 1.289 1.271 1.289 1.289 1.303 21,873 1.2947 0.71%
2006-08-15 0 2.800 2.700 3.000 2.800 2.800 110,000 308,000 2.8000 1.280 1.234 1.372 1.280 1.280 240,605 1.2801 0.72%
2006-08-14 0 2.780 2.700 2.900 - - 0 0 - 1.271 1.234 1.326 - - 0 - 0.00%
2006-08-11 0 2.780 2.700 2.850 - - 0 0 - 1.271 1.234 1.303 - - 0 - 0.00%
2006-08-10 0 2.780 2.750 2.800 - - 0 0 - 1.271 1.257 1.280 - - 0 - 0.00%
2006-08-09 0 2.780 2.750 2.800 - - 0 0 - 1.271 1.257 1.280 - - 0 - 0.00%
2006-08-08 0 2.780 2.750 2.800 2.780 2.780 70,000 195,600 2.7943 1.271 1.257 1.280 1.271 1.271 153,112 1.2775 -0.71%
2006-08-07 0 2.800 2.750 2.830 2.800 2.800 58,000 162,400 2.8000 1.280 1.257 1.294 1.280 1.280 126,864 1.2801 0.00%
2006-08-04 0 2.800 2.750 2.900 - - 0 0 - 1.280 1.257 1.326 - - 0 - 0.00%
2006-08-03 0 2.800 2.800 2.900 - - 0 0 - 1.280 1.280 1.326 - - 0 - 1.82%
2006-08-02 0 2.750 2.700 2.900 - - 0 0 - 1.257 1.234 1.326 - - 0 - 0.00%
2006-08-01 0 2.750 2.750 2.800 - - 0 0 - 1.257 1.257 1.280 - - 0 - 0.00%
2006-07-31 0 2.750 2.710 2.850 2.680 2.800 56,336 156,454 2.7772 1.257 1.239 1.303 1.225 1.280 123,225 1.2697 -1.79%
2006-07-28 0 2.800 2.760 2.800 2.800 2.800 70,000 196,000 2.8000 1.280 1.262 1.280 1.280 1.280 153,112 1.2801 0.00%
2006-07-27 0 2.800 2.670 2.800 - - 0 0 - 1.280 1.221 1.280 - - 0 - 0.00%
2006-07-26 0 2.800 2.750 2.800 - - 0 0 - 1.280 1.257 1.280 - - 0 - 0.00%
2006-07-25 0 2.800 2.680 2.850 - - 0 0 - 1.280 1.225 1.303 - - 0 - 0.00%
2006-07-24 0 2.800 2.650 2.850 2.800 2.800 2,000 5,600 2.8000 1.280 1.212 1.303 1.280 1.280 4,375 1.2801 0.00%
2006-07-21 0 2.800 2.725 2.900 - - 632 1,659 2.6250 1.280 1.246 1.326 - - 1,382 1.2001 0.00%
2006-07-20 0 2.800 2.700 2.850 - - 0 0 - 1.280 1.234 1.303 - - 0 - 0.00%
2006-07-19 0 2.800 2.650 3.200 - - 0 0 - 1.280 1.212 1.463 - - 0 - 0.00%
2006-07-18 0 2.800 2.650 2.850 - - 0 0 - 1.280 1.212 1.303 - - 0 - 0.00%
2006-07-17 0 2.800 2.650 2.850 - - 0 0 - 1.280 1.212 1.303 - - 0 - 0.00%
2006-07-14 0 2.800 2.700 2.800 2.800 2.800 2,000 5,600 2.8000 1.280 1.234 1.280 1.280 1.280 4,375 1.2801 0.00%
2006-07-13 0 2.800 2.750 2.825 - - 0 0 - 1.280 1.257 1.292 - - 0 - 0.00%
2006-07-12 0 2.800 2.700 2.825 - - 0 0 - 1.280 1.234 1.292 - - 0 - 0.00%
2006-07-11 0 2.800 2.700 2.800 2.800 2.800 10,000 28,000 2.8000 1.280 1.234 1.280 1.280 1.280 21,873 1.2801 -1.75%
2006-07-10 0 2.850 2.725 2.850 - - 0 0 - 1.303 1.246 1.303 - - 0 - 0.00%
2006-07-07 0 2.850 2.750 2.850 - - 0 0 - 1.303 1.257 1.303 - - 0 - 0.00%
2006-07-06 0 2.850 2.750 2.875 2.725 2.850 35,680 97,710 2.7385 1.303 1.257 1.314 1.246 1.303 78,043 1.2520 0.00%
2006-07-05 0 2.850 2.675 2.900 2.850 2.850 10,000 28,500 2.8500 1.303 1.223 1.326 1.303 1.303 21,873 1.3030 0.00%
2006-07-04 0 2.850 2.650 2.850 2.850 2.850 4,000 11,400 2.8500 1.303 1.212 1.303 1.303 1.303 8,749 1.3030 0.00%
2006-07-03 0 2.850 2.600 2.850 - - 0 0 - 1.303 1.189 1.303 - - 0 - 0.00%
2006-06-30 0 2.850 2.700 2.875 2.850 2.850 14,000 39,900 2.8500 1.303 1.234 1.314 1.303 1.303 30,622 1.3030 0.00%
2006-06-29 0 2.850 2.725 2.900 2.800 2.850 12,000 33,700 2.8083 1.303 1.246 1.326 1.280 1.303 26,248 1.2839 4.59%
2006-06-28 0 2.725 2.625 2.800 - - 0 0 - 1.246 1.200 1.280 - - 0 - 0.00%
2006-06-27 0 2.725 2.700 2.800 - - 0 0 - 1.246 1.234 1.280 - - 0 - 0.00%
2006-06-26 0 2.725 2.600 2.800 2.725 2.725 4,000 10,900 2.7250 1.246 1.189 1.280 1.246 1.246 8,749 1.2458 0.93%
2006-06-23 0 2.700 2.600 2.750 - - 0 0 - 1.234 1.189 1.257 - - 0 - 0.00%
2006-06-22 0 2.700 2.625 2.775 - - 0 0 - 1.234 1.200 1.269 - - 0 - 0.00%
2006-06-21 0 2.700 2.600 2.775 - - 0 0 - 1.234 1.189 1.269 - - 0 - 0.00%
2006-06-20 0 2.700 2.550 2.775 - - 0 0 - 1.234 1.166 1.269 - - 0 - 0.00%
2006-06-19 0 2.700 2.600 2.775 - - 0 0 - 1.234 1.189 1.269 - - 0 - 0.00%
2006-06-16 0 2.700 2.675 2.775 2.700 2.700 16,000 43,200 2.7000 1.234 1.223 1.269 1.234 1.234 34,997 1.2344 0.93%
2006-06-15 0 2.675 2.600 2.775 - - 0 0 - 1.223 1.189 1.269 - - 0 - 0.00%
2006-06-14 0 2.675 2.600 2.775 - - 0 0 - 1.223 1.189 1.269 - - 0 - 0.00%
2006-06-13 0 2.675 2.550 2.800 - - 0 0 - 1.223 1.166 1.280 - - 0 - 0.00%
2006-06-12 0 2.675 2.550 2.800 - - 0 0 - 1.223 1.166 1.280 - - 0 - 0.00%
2006-06-09 0 2.675 2.625 2.800 - - 0 0 - 1.223 1.200 1.280 - - 0 - 0.00%
2006-06-08 0 2.675 2.575 2.800 - - 0 0 - 1.223 1.177 1.280 - - 0 - 0.00%
2006-06-07 0 2.675 2.600 2.800 - - 0 0 - 1.223 1.189 1.280 - - 0 - 0.00%
2006-06-06 0 2.675 2.675 2.700 2.625 2.650 29,824 78,647 2.6370 1.223 1.223 1.234 1.200 1.212 65,235 1.2056 -0.93%
2006-06-05 0 2.700 2.675 2.700 2.700 2.700 6,000 16,200 2.7000 1.234 1.223 1.234 1.234 1.234 13,124 1.2344 0.00%
2006-06-02 0 2.700 2.675 2.800 2.650 2.700 22,000 58,650 2.6659 1.234 1.223 1.280 1.212 1.234 48,121 1.2188 0.93%
2006-06-01 0 2.675 2.675 2.700 2.675 2.675 14,000 37,450 2.6750 1.223 1.223 1.234 1.223 1.223 30,622 1.2230 -0.93%
2006-05-30 0 2.700 2.675 2.750 2.700 2.700 6,000 16,200 2.7000 1.234 1.223 1.257 1.234 1.234 13,124 1.2344 0.00%
2006-05-29 0 2.700 2.700 2.800 2.700 2.700 10,000 27,000 2.7000 1.234 1.234 1.280 1.234 1.234 21,873 1.2344 0.00%
2006-05-26 0 2.700 2.675 2.825 2.700 2.700 4,000 10,800 2.7000 1.234 1.223 1.292 1.234 1.234 8,749 1.2344 0.00%
2006-05-25 0 2.700 2.675 2.800 - - 0 0 - 1.234 1.223 1.280 - - 0 - 0.00%
2006-05-24 0 2.700 2.700 2.825 - - 0 0 - 1.234 1.234 1.292 - - 0 - 0.93%
2006-05-23 0 2.675 2.650 2.800 2.675 2.675 10,000 26,750 2.6750 1.223 1.212 1.280 1.223 1.223 21,873 1.2230 -0.93%
2006-05-22 0 2.700 2.675 2.800 2.675 2.700 6,000 16,150 2.6917 1.234 1.223 1.280 1.223 1.234 13,124 1.2306 -0.92%
2006-05-19 0 2.725 2.700 2.800 2.725 2.725 8,000 21,800 2.7250 1.246 1.234 1.280 1.246 1.246 17,499 1.2458 0.00%
2006-05-18 0 2.725 2.725 2.800 2.675 2.750 22,000 59,350 2.6977 1.246 1.246 1.280 1.223 1.257 48,121 1.2334 -1.80%
2006-05-17 0 2.775 2.725 2.825 - - 0 0 - 1.269 1.246 1.292 - - 0 - 0.00%
2006-05-16 0 2.775 2.775 2.800 2.725 2.750 24,000 65,500 2.7292 1.269 1.269 1.280 1.246 1.257 52,496 1.2477 -0.89%
2006-05-15 0 2.800 2.725 2.800 - - 0 0 - 1.280 1.246 1.280 - - 0 - 0.00%
2006-05-12 0 2.800 2.725 2.800 2.800 2.800 70,000 196,000 2.8000 1.280 1.246 1.280 1.280 1.280 153,112 1.2801 0.00%
2006-05-11 0 2.800 2.775 2.825 - - 0 0 - 1.280 1.269 1.292 - - 0 - 0.00%
2006-05-10 0 2.800 2.725 2.825 2.800 2.800 24,000 67,200 2.8000 1.280 1.246 1.292 1.280 1.280 52,496 1.2801 0.00%
2006-05-09 0 2.800 2.700 2.825 - - 0 0 - 1.280 1.234 1.292 - - 0 - 0.00%
2006-05-08 0 2.800 2.775 2.825 2.800 2.825 70,240 197,638 2.8138 1.280 1.269 1.292 1.280 1.292 153,637 1.2864 1.82%
2006-05-04 0 2.750 2.700 2.800 - - 0 0 - 1.257 1.234 1.280 - - 0 - 0.00%
2006-05-03 0 2.750 2.750 2.800 - - 0 0 - 1.257 1.257 1.280 - - 0 - 0.92%
2006-05-02 0 2.725 2.725 2.775 - - 0 0 - 1.246 1.246 1.269 - - 0 - 0.00%
2006-04-28 0 2.725 2.725 2.750 2.650 2.700 64,000 170,300 2.6609 1.246 1.246 1.257 1.212 1.234 139,988 1.2165 -0.91%
2006-04-27 0 2.750 2.650 2.850 - - 0 0 - 1.257 1.212 1.303 - - 0 - 0.00%
2006-04-26 0 2.750 2.650 2.900 2.750 2.750 2,000 5,500 2.7500 1.257 1.212 1.326 1.257 1.257 4,375 1.2572 1.85%
2006-04-25 0 2.700 2.650 2.725 2.650 2.700 13,600 36,020 2.6485 1.234 1.212 1.246 1.212 1.234 29,747 1.2109 -1.82%
2006-04-24 0 2.750 2.700 2.850 - - 0 0 - 1.257 1.234 1.303 - - 0 - 0.00%
2006-04-21 0 2.750 2.700 2.825 2.750 2.750 205,164 564,085 2.7494 1.257 1.234 1.292 1.257 1.257 448,758 1.2570 0.00%
2006-04-20 0 2.750 2.725 2.750 - - 0 0 - 1.257 1.246 1.257 - - 0 - 0.00%
2006-04-19 0 2.750 2.750 2.800 2.725 2.800 30,000 83,200 2.7733 1.257 1.257 1.280 1.246 1.280 65,619 1.2679 0.00%
2006-04-18 0 2.750 2.725 2.775 2.725 2.750 90,000 246,500 2.7389 1.257 1.246 1.269 1.246 1.257 196,858 1.2522 0.92%
2006-04-13 0 2.725 2.700 2.725 2.700 2.725 198,000 537,050 2.7124 1.246 1.234 1.246 1.234 1.246 433,089 1.2400 0.93%
2006-04-12 0 2.700 2.700 2.750 2.625 2.700 199,600 530,730 2.6590 1.234 1.234 1.257 1.200 1.234 436,588 1.2156 1.89%
2006-04-11 0 2.650 2.625 2.700 2.625 2.650 302,532 801,593 2.6496 1.212 1.200 1.234 1.200 1.212 661,733 1.2114 0.00%
2006-04-10 0 2.650 2.625 2.650 2.650 2.650 56,000 148,400 2.6500 1.212 1.200 1.212 1.212 1.212 122,490 1.2115 0.00%
2006-04-07 0 2.650 2.625 2.700 2.625 2.650 214,608 568,585 2.6494 1.212 1.200 1.234 1.200 1.212 469,415 1.2113 0.00%
2006-04-06 0 2.650 2.625 2.650 2.600 2.650 71,824 188,860 2.6295 1.212 1.200 1.212 1.189 1.212 157,102 1.2022 0.00%
2006-04-04 0 2.650 2.625 2.650 2.625 2.650 285,520 755,738 2.6469 1.212 1.200 1.212 1.200 1.212 624,522 1.2101 0.00%
2006-04-03 0 2.650 2.625 2.650 2.600 2.650 16,532 43,630 2.6391 1.212 1.200 1.212 1.189 1.212 36,161 1.2066 0.95%
2006-03-31 0 2.625 2.625 2.650 - - 0 0 - 1.200 1.200 1.212 - - 0 - 0.00%
2006-03-30 0 2.625 2.625 2.650 2.625 2.625 72,128 189,323 2.6248 1.200 1.200 1.212 1.200 1.200 157,767 1.2000 0.00%
2006-03-29 0 2.625 2.600 2.650 2.625 2.625 54,000 141,750 2.6250 1.200 1.189 1.212 1.200 1.200 118,115 1.2001 0.00%
2006-03-28 0 2.625 2.575 2.650 2.625 2.625 22,000 57,750 2.6250 1.200 1.177 1.212 1.200 1.200 48,121 1.2001 0.00%
2006-03-27 0 2.625 2.550 2.650 2.625 2.625 30,000 78,750 2.6250 1.200 1.166 1.212 1.200 1.200 65,619 1.2001 0.00%
2006-03-24 0 2.625 2.575 2.650 - - 0 0 - 1.200 1.177 1.212 - - 0 - 0.00%
2006-03-23 0 2.625 2.600 2.625 - - 0 0 - 1.200 1.189 1.200 - - 0 - 0.00%
2006-03-22 0 2.625 2.550 2.625 2.625 2.625 50,000 131,250 2.6250 1.200 1.166 1.200 1.200 1.200 109,366 1.2001 0.00%
2006-03-21 0 2.625 2.600 2.625 2.625 2.625 140,000 367,500 2.6250 1.200 1.189 1.200 1.200 1.200 306,224 1.2001 0.00%
2006-03-20 0 2.625 2.625 2.650 2.625 2.625 50,000 131,250 2.6250 1.200 1.200 1.212 1.200 1.200 109,366 1.2001 -0.94%
2006-03-17 0 2.650 2.625 2.650 2.625 2.650 252,000 667,300 2.6480 1.212 1.200 1.212 1.200 1.212 551,204 1.2106 1.92%
2006-03-16 0 2.600 2.600 2.650 - - 0 0 - 1.189 1.189 1.212 - - 0 - 0.00%
2006-03-15 0 2.600 2.575 2.650 2.600 2.600 100,000 260,000 2.6000 1.189 1.177 1.212 1.189 1.189 218,732 1.1887 0.00%
2006-03-14 0 2.600 2.550 2.625 2.600 2.600 20,000 52,000 2.6000 1.189 1.166 1.200 1.189 1.189 43,746 1.1887 0.00%
2006-03-13 0 2.600 2.550 2.625 2.600 2.600 20,000 52,000 2.6000 1.189 1.166 1.200 1.189 1.189 43,746 1.1887 0.00%
2006-03-10 0 2.600 2.550 2.600 2.550 2.600 4,272 10,960 2.5655 1.189 1.166 1.189 1.166 1.189 9,344 1.1729 0.00%
2006-03-09 0 2.600 2.575 2.600 2.575 2.600 4,532 11,680 2.5772 1.189 1.177 1.189 1.177 1.189 9,913 1.1783 0.00%
2006-03-08 0 2.600 2.550 2.625 - - 0 0 - 1.189 1.166 1.200 - - 0 - 0.00%
2006-03-07 0 2.600 2.600 2.625 2.575 2.575 50,000 128,750 2.5750 1.189 1.189 1.200 1.177 1.177 109,366 1.1772 -0.95%
2006-03-06 0 2.625 2.600 2.625 - - 0 0 - 1.200 1.189 1.200 - - 0 - 0.00%
2006-03-03 0 2.625 2.550 2.625 - - 0 0 - 1.200 1.166 1.200 - - 0 - 0.00%
2006-03-02 0 2.625 2.625 2.650 2.600 2.600 2,304 5,960 2.5868 1.200 1.200 1.212 1.189 1.189 5,040 1.1826 1.94%
2006-03-01 0 2.575 2.575 2.625 2.575 2.575 2,304 5,910 2.5651 1.177 1.177 1.200 1.177 1.177 5,040 1.1727 -1.90%
2006-02-28 0 2.625 2.600 2.650 2.625 2.625 2,000 5,250 2.6250 1.200 1.189 1.212 1.200 1.200 4,375 1.2001 0.00%
2006-02-27 0 2.625 2.625 2.650 - - 0 0 - 1.200 1.200 1.212 - - 0 - 0.96%
2006-02-24 0 2.600 2.575 2.650 - - 0 0 - 1.189 1.177 1.212 - - 0 - 0.00%
2006-02-23 0 2.600 2.600 2.650 - - 0 0 - 1.189 1.189 1.212 - - 0 - 0.00%
2006-02-22 0 2.600 2.575 2.650 - - 0 0 - 1.189 1.177 1.212 - - 0 - 0.00%
2006-02-21 0 2.600 2.600 2.650 2.600 2.600 19,008 49,320 2.5947 1.189 1.189 1.212 1.189 1.189 41,576 1.1862 0.00%
2006-02-20 0 2.600 2.600 2.650 2.600 2.650 66,000 173,150 2.6235 1.189 1.189 1.212 1.189 1.212 144,363 1.1994 -1.89%
2006-02-17 0 2.650 2.600 2.650 - - 0 0 - 1.212 1.189 1.212 - - 0 - 0.00%
2006-02-16 0 2.650 2.600 2.650 2.575 2.650 268,732 697,062 2.5939 1.212 1.189 1.212 1.177 1.212 587,802 1.1859 2.91%
2006-02-15 0 2.575 2.575 2.600 2.575 2.575 68,000 175,100 2.5750 1.177 1.177 1.189 1.177 1.177 148,737 1.1772 0.00%
2006-02-14 0 2.575 2.550 2.575 - - 0 0 - 1.177 1.166 1.177 - - 0 - 0.00%
2006-02-13 0 2.575 2.550 2.575 - - 1,152 2,822 2.4497 1.177 1.166 1.177 - - 2,520 1.1199 0.00%
2006-02-10 0 2.575 2.575 2.600 2.575 2.575 108,000 278,100 2.5750 1.177 1.177 1.189 1.177 1.177 236,230 1.1772 0.00%
2006-02-09 0 2.575 2.575 2.600 2.575 2.600 85,280 215,800 2.5305 1.177 1.177 1.189 1.177 1.189 186,534 1.1569 0.00%
2006-02-08 0 2.575 2.550 2.575 2.550 2.575 54,672 140,046 2.5616 1.177 1.166 1.177 1.166 1.177 119,585 1.1711 0.00%
2006-02-07 0 2.575 2.575 2.600 2.525 2.575 38,000 97,050 2.5539 1.177 1.177 1.189 1.154 1.177 83,118 1.1676 0.00%
2006-02-06 0 2.575 2.500 2.575 - - 0 0 - 1.177 1.143 1.177 - - 0 - 0.00%
2006-02-03 0 2.575 2.450 2.575 - - 0 0 - 1.177 1.120 1.177 - - 0 - 0.00%
2006-02-02 0 2.575 2.575 2.600 2.550 2.600 24,000 61,650 2.5688 1.177 1.177 1.189 1.166 1.189 52,496 1.1744 -0.96%
2006-02-01 0 2.600 2.575 2.600 2.600 2.625 222,000 577,650 2.6020 1.189 1.177 1.189 1.189 1.200 485,584 1.1896 1.96%
2006-01-27 0 2.550 2.550 2.600 2.550 2.575 6,000 15,350 2.5583 1.166 1.166 1.189 1.166 1.177 13,124 1.1696 0.99%
2006-01-26 0 2.525 2.525 2.550 2.525 2.550 26,000 66,050 2.5404 1.154 1.154 1.166 1.154 1.166 56,870 1.1614 -0.98%
2006-01-25 0 2.550 2.525 2.575 2.550 2.550 64,000 163,200 2.5500 1.166 1.154 1.177 1.166 1.166 139,988 1.1658 0.99%
2006-01-24 0 2.525 2.525 2.550 2.525 2.525 20,000 50,500 2.5250 1.154 1.154 1.166 1.154 1.154 43,746 1.1544 0.00%
2006-01-23 0 2.525 2.525 2.550 2.525 2.525 20,000 50,500 2.5250 1.154 1.154 1.166 1.154 1.154 43,746 1.1544 0.00%
2006-01-20 0 2.525 2.525 2.625 2.525 2.525 2,532 6,340 2.5039 1.154 1.154 1.200 1.154 1.154 5,538 1.1448 0.00%
2006-01-19 0 2.525 2.500 2.550 2.525 2.550 36,000 90,950 2.5264 1.154 1.143 1.166 1.154 1.166 78,743 1.1550 2.02%
2006-01-18 0 2.475 2.475 2.500 2.475 2.500 73,504 183,410 2.4952 1.132 1.132 1.143 1.132 1.143 160,776 1.1408 -1.00%
2006-01-17 0 2.500 2.500 2.600 2.500 2.500 30,000 75,000 2.5000 1.143 1.143 1.189 1.143 1.143 65,619 1.1430 0.00%
2006-01-16 0 2.500 2.500 2.600 2.500 2.500 20,000 50,000 2.5000 1.143 1.143 1.189 1.143 1.143 43,746 1.1430 0.00%
2006-01-13 0 2.500 2.500 2.550 2.500 2.525 396,000 990,100 2.5003 1.143 1.143 1.166 1.143 1.154 866,177 1.1431 1.01%
2006-01-12 0 2.475 2.475 2.500 2.475 2.475 76,000 188,100 2.4750 1.132 1.132 1.143 1.132 1.132 166,236 1.1315 0.00%
2006-01-11 0 2.475 2.475 2.500 2.475 2.475 129,375 320,066 2.4739 1.132 1.132 1.143 1.132 1.132 282,984 1.1310 -1.00%
2006-01-10 0 2.500 2.450 2.500 - - 0 0 - 1.143 1.120 1.143 - - 0 - 0.00%
2006-01-09 0 2.500 2.475 2.500 - - 0 0 - 1.143 1.132 1.143 - - 0 - 0.00%
2006-01-06 0 2.500 2.400 2.500 - - 0 0 - 1.143 1.097 1.143 - - 0 - 0.00%
2006-01-05 0 2.500 2.450 2.500 2.475 2.500 34,000 84,250 2.4779 1.143 1.120 1.143 1.132 1.143 74,369 1.1329 0.00%
2006-01-04 0 2.500 2.450 2.500 2.500 2.500 20,000 50,000 2.5000 1.143 1.120 1.143 1.143 1.143 43,746 1.1430 0.00%
2006-01-03 0 2.500 2.475 2.625 2.500 2.500 20,000 50,000 2.5000 1.143 1.132 1.200 1.143 1.143 43,746 1.1430 2.04%
2005-12-30 0 2.450 2.450 2.500 2.350 2.350 2,000 4,700 2.3500 1.120 1.120 1.143 1.074 1.074 4,375 1.0744 0.00%
2005-12-29 0 2.450 2.425 2.500 2.450 2.450 50,228 123,036 2.4496 1.120 1.109 1.143 1.120 1.120 109,864 1.1199 0.00%
2005-12-28 0 2.450 2.450 2.650 2.450 2.450 100,000 245,000 2.4500 1.120 1.120 1.212 1.120 1.120 218,732 1.1201 0.00%
2005-12-23 0 2.450 2.450 2.600 - - 0 0 - 1.120 1.120 1.189 - - 0 - 0.82%
2005-12-22 0 2.450 2.450 2.500 2.425 2.450 156,000 382,100 2.4494 1.111 1.111 1.134 1.100 1.111 344,030 1.1107 0.00%
2005-12-21 0 2.450 2.400 2.450 2.450 2.450 70,000 171,500 2.4500 1.111 1.088 1.111 1.111 1.111 154,372 1.1110 0.00%
2005-12-20 0 2.450 2.450 2.475 2.450 2.475 71,520 176,246 2.4643 1.111 1.111 1.122 1.111 1.122 157,724 1.1174 -1.01%
2005-12-19 0 2.475 2.475 2.625 2.450 2.475 50,000 123,250 2.4650 1.122 1.122 1.190 1.111 1.122 110,266 1.1178 0.00%
2005-12-16 0 2.475 2.475 2.625 2.425 2.450 50,000 121,750 2.4350 1.122 1.122 1.190 1.100 1.111 110,266 1.1041 0.00%
2005-12-15 0 2.475 2.475 2.625 2.475 2.500 50,000 124,400 2.4880 1.122 1.122 1.190 1.122 1.134 110,266 1.1282 -1.98%
2005-12-14 0 2.525 2.500 2.600 - - 0 0 - 1.145 1.134 1.179 - - 0 - 0.00%
2005-12-13 0 2.525 2.525 2.625 2.525 2.525 72,304 182,537 2.5246 1.145 1.145 1.190 1.145 1.145 159,453 1.1448 0.00%
2005-12-12 0 2.525 2.450 2.525 - - 0 0 - 1.145 1.111 1.145 - - 0 - 0.00%
2005-12-09 0 2.525 2.500 2.600 2.525 2.550 114,000 289,100 2.5360 1.145 1.134 1.179 1.145 1.156 251,406 1.1499 -2.88%
2005-12-08 0 2.600 2.575 2.600 2.550 2.600 47,452 120,957 2.5490 1.179 1.168 1.179 1.156 1.179 104,647 1.1559 0.00%
2005-12-07 0 2.600 2.550 2.600 2.500 2.600 8,968 22,547 2.5142 1.179 1.156 1.179 1.134 1.179 19,777 1.1400 0.00%
2005-12-06 0 2.600 2.500 2.625 - - 0 0 - 1.179 1.134 1.190 - - 0 - 0.00%
2005-12-05 0 2.600 2.600 2.625 - - 0 0 - 1.179 1.179 1.190 - - 0 - 0.97%
2005-12-02 0 2.575 2.500 2.575 - - 0 0 - 1.168 1.134 1.168 - - 0 - 0.00%
2005-12-01 0 2.575 2.575 2.600 2.575 2.575 54,304 139,802 2.5744 1.168 1.168 1.179 1.168 1.168 119,758 1.1674 -0.96%
2005-11-30 0 2.600 2.575 2.600 2.600 2.600 50,000 130,000 2.6000 1.179 1.168 1.179 1.179 1.179 110,266 1.1790 0.00%
2005-11-29 0 2.600 2.550 2.600 2.600 2.600 4,000 10,400 2.6000 1.179 1.156 1.179 1.179 1.179 8,821 1.1790 1.96%
2005-11-28 0 2.550 2.500 2.600 - - 0 0 - 1.156 1.134 1.179 - - 0 - 0.00%
2005-11-25 0 2.550 2.400 2.600 - - 0 0 - 1.156 1.088 1.179 - - 0 - 0.00%
2005-11-24 0 2.550 2.550 2.600 2.400 2.500 72,372 180,656 2.4962 1.156 1.156 1.179 1.088 1.134 159,603 1.1319 0.00%
2005-11-23 0 2.550 2.400 2.625 - - 0 0 - 1.156 1.088 1.190 - - 0 - 0.00%
2005-11-22 0 2.550 2.400 2.625 - - 0 0 - 1.156 1.088 1.190 - - 0 - 0.00%
2005-11-21 0 2.550 2.525 2.600 2.550 2.550 10,000 25,500 2.5500 1.156 1.145 1.179 1.156 1.156 22,053 1.1563 -1.92%
2005-11-18 0 2.600 2.400 2.600 2.575 2.600 12,000 30,950 2.5792 1.179 1.088 1.179 1.168 1.179 26,464 1.1695 1.96%
2005-11-17 0 2.550 2.550 2.600 - - 0 0 - 1.156 1.156 1.179 - - 0 - 2.00%
2005-11-16 0 2.500 2.300 2.600 - - 0 0 - 1.134 1.043 1.179 - - 0 - 0.00%
2005-11-15 0 2.500 2.300 2.800 - - 0 0 - 1.134 1.043 1.270 - - 0 - 0.00%
2005-11-14 0 2.500 2.300 2.600 - - 0 0 - 1.134 1.043 1.179 - - 0 - 0.00%
2005-11-11 0 2.500 2.400 2.600 - - 0 0 - 1.134 1.088 1.179 - - 0 - 0.00%
2005-11-10 0 2.500 2.475 2.500 2.525 2.550 38,000 95,350 2.5092 1.134 1.122 1.134 1.145 1.156 83,802 1.1378 0.00%
2005-11-09 0 2.500 2.300 2.625 - - 0 0 - 1.134 1.043 1.190 - - 0 - 0.00%
2005-11-08 0 2.500 2.300 2.625 - - 0 0 - 1.134 1.043 1.190 - - 0 - 0.00%
2005-11-07 0 2.500 2.300 2.600 - - 0 0 - 1.134 1.043 1.179 - - 0 - 0.00%
2005-11-04 0 2.500 2.500 2.650 2.500 2.500 50,000 125,000 2.5000 1.134 1.134 1.202 1.134 1.134 110,266 1.1336 -1.96%
2005-11-03 0 2.550 2.400 2.625 - - 0 0 - 1.156 1.088 1.190 - - 0 - 0.00%
2005-11-02 0 2.550 2.550 2.625 - - 0 0 - 1.156 1.156 1.190 - - 0 - 0.99%
2005-11-01 0 2.525 2.525 2.600 2.500 2.500 20,000 50,000 2.5000 1.145 1.145 1.179 1.134 1.134 44,106 1.1336 1.00%
2005-10-31 0 2.500 2.400 2.625 - - 0 0 - 1.134 1.088 1.190 - - 0 - 0.00%
2005-10-28 0 2.500 2.400 2.600 - - 0 0 - 1.134 1.088 1.179 - - 0 - 0.00%
2005-10-27 0 2.500 2.350 2.500 - - 0 0 - 1.134 1.066 1.134 - - 0 - 0.00%
2005-10-26 0 2.500 2.250 2.500 - - 0 0 - 1.134 1.020 1.134 - - 0 - -0.99%
2005-10-25 0 2.525 2.250 2.650 - - 0 0 - 1.145 1.020 1.202 - - 0 - 0.00%
2005-10-24 0 2.525 2.250 2.650 - - 0 0 - 1.145 1.020 1.202 - - 0 - 0.00%
2005-10-21 0 2.525 2.250 2.650 - - 0 0 - 1.145 1.020 1.202 - - 0 - 0.00%
2005-10-20 0 2.525 - 2.650 - - 0 0 - 1.145 - 1.202 - - 0 - 0.00%
2005-10-19 0 2.525 2.500 2.600 - - 0 0 - 1.145 1.134 1.179 - - 0 - 0.00%
2005-10-18 0 2.525 2.500 2.625 - - 0 0 - 1.145 1.134 1.190 - - 0 - 0.00%
2005-10-17 0 2.525 2.525 2.650 2.525 2.525 16,000 40,400 2.5250 1.145 1.145 1.202 1.145 1.145 35,285 1.1450 -2.88%
2005-10-14 0 2.600 2.500 2.625 - - 0 0 - 1.179 1.134 1.190 - - 0 - 0.00%
2005-10-13 0 2.600 2.500 2.600 - - 0 0 - 1.179 1.134 1.179 - - 0 - 0.00%
2005-10-12 0 2.600 - 2.650 - - 0 0 - 1.179 - 1.202 - - 0 - 0.00%
2005-10-10 0 2.600 2.550 2.625 - - 0 0 - 1.179 1.156 1.190 - - 0 - 0.00%
2005-10-07 0 2.600 2.600 2.650 2.550 2.550 3,600 9,060 2.5167 1.179 1.179 1.202 1.156 1.156 7,939 1.1412 -1.89%
2005-10-06 0 2.650 2.550 2.650 - - 0 0 - 1.202 1.156 1.202 - - 0 - 0.00%
2005-10-05 0 2.650 2.600 2.650 - - 0 0 - 1.202 1.179 1.202 - - 0 - 0.00%
2005-10-04 0 2.650 2.625 2.650 2.625 2.650 70,384 185,420 2.6344 1.202 1.190 1.202 1.190 1.202 155,219 1.1946 0.95%
2005-10-03 0 2.625 2.600 2.650 2.600 2.625 34,000 88,500 2.6029 1.190 1.179 1.202 1.179 1.190 74,981 1.1803 0.96%
2005-09-30 0 2.600 2.550 2.600 2.600 2.600 2,000 5,200 2.6000 1.179 1.156 1.179 1.179 1.179 4,411 1.1790 1.96%
2005-09-29 0 2.550 2.500 2.600 - - 0 0 - 1.156 1.134 1.179 - - 0 - 0.00%
2005-09-28 0 2.550 2.500 2.600 - - 0 0 - 1.156 1.134 1.179 - - 0 - 0.00%
2005-09-27 0 2.550 2.500 2.625 - - 0 0 - 1.156 1.134 1.190 - - 0 - 0.00%
2005-09-26 0 2.550 2.525 2.625 2.525 2.550 30,000 76,000 2.5333 1.156 1.145 1.190 1.145 1.156 66,160 1.1487 0.00%
2005-09-23 0 2.550 2.500 2.750 2.550 2.550 30,000 76,500 2.5500 1.156 1.134 1.247 1.156 1.156 66,160 1.1563 -3.77%
2005-09-22 0 2.650 2.550 2.650 - - 0 0 - 1.202 1.156 1.202 - - 0 - 0.00%
2005-09-21 0 2.650 2.550 2.700 - - 0 0 - 1.202 1.156 1.224 - - 0 - 0.00%
2005-09-20 0 2.650 2.550 2.700 - - 1,380 3,381 2.4500 1.202 1.156 1.224 - - 3,043 1.1110 0.00%
2005-09-16 0 2.650 2.600 2.700 2.650 2.650 20,000 53,000 2.6500 1.202 1.179 1.224 1.202 1.202 44,106 1.2016 -0.93%
2005-09-15 0 2.675 2.600 2.700 - - 4,000 10,400 2.6000 1.213 1.179 1.224 - - 8,821 1.1790 0.00%
2005-09-14 0 2.675 2.600 2.750 - - 0 0 - 1.213 1.179 1.247 - - 0 - 0.00%
2005-09-13 0 2.675 2.600 2.675 2.675 2.675 20,000 53,500 2.6750 1.213 1.179 1.213 1.213 1.213 44,106 1.2130 0.00%
2005-09-12 0 2.675 2.600 2.700 - - 301,264 843,223 2.7990 1.213 1.179 1.224 - - 664,383 1.2692 0.00%
2005-09-09 0 2.675 2.550 2.675 - - 0 0 - 1.213 1.156 1.213 - - 0 - -0.93%
2005-09-08 0 2.700 2.550 2.700 2.700 2.700 18,000 48,600 2.7000 1.224 1.156 1.224 1.224 1.224 39,696 1.2243 1.89%
2005-09-07 0 2.650 2.650 2.800 - - 0 0 - 1.202 1.202 1.270 - - 0 - 2.12%
2005-09-06 0 2.625 2.625 2.700 - - 0 0 - 1.177 1.177 1.210 - - 0 - 0.00%
2005-09-05 0 2.625 2.525 2.800 - - 0 0 - 1.177 1.132 1.255 - - 0 - 0.00%
2005-09-02 0 2.625 2.575 2.625 - - 0 0 - 1.177 1.154 1.177 - - 0 - 0.00%
2005-09-01 0 2.625 2.525 2.800 - - 0 0 - 1.177 1.132 1.255 - - 0 - 0.00%
2005-08-31 0 2.625 2.525 2.700 - - 0 0 - 1.177 1.132 1.210 - - 0 - 0.00%
2005-08-30 0 2.625 2.550 2.750 - - 0 0 - 1.177 1.143 1.233 - - 0 - 0.00%
2005-08-29 0 2.625 2.525 2.700 - - 0 0 - 1.177 1.132 1.210 - - 0 - 0.00%
2005-08-26 0 2.625 2.625 2.700 - - 0 0 - 1.177 1.177 1.210 - - 0 - 0.96%
2005-08-25 0 2.600 2.600 2.750 - - 0 0 - 1.165 1.165 1.233 - - 0 - 0.97%
2005-08-24 0 2.575 2.575 2.650 2.550 2.550 5,068 12,790 2.5237 1.154 1.154 1.188 1.143 1.143 11,306 1.1313 -0.96%
2005-08-23 0 2.600 2.600 2.700 2.600 2.600 2,000 5,200 2.6000 1.165 1.165 1.210 1.165 1.165 4,462 1.1655 0.00%
2005-08-22 0 2.600 2.600 2.700 - - 0 0 - 1.165 1.165 1.210 - - 0 - 0.00%
2005-08-19 0 2.600 2.600 2.700 2.550 2.700 119,208 309,490 2.5962 1.165 1.165 1.210 1.143 1.210 265,931 1.1638 0.00%
2005-08-18 0 2.600 2.600 2.800 - - 0 0 - 1.165 1.165 1.255 - - 0 - 0.00%
2005-08-17 0 2.600 2.600 2.800 - - 0 0 - 1.165 1.165 1.255 - - 0 - 0.00%
2005-08-16 0 2.600 2.550 2.800 2.600 2.600 10,000 26,000 2.6000 1.165 1.143 1.255 1.165 1.165 22,308 1.1655 -1.89%
2005-08-15 0 2.650 2.550 2.800 - - 0 0 - 1.188 1.143 1.255 - - 0 - 0.00%
2005-08-12 0 2.650 2.625 2.675 2.650 2.650 20,000 53,000 2.6500 1.188 1.177 1.199 1.188 1.188 44,616 1.1879 -0.93%
2005-08-11 0 2.675 2.600 2.800 - - 0 0 - 1.199 1.165 1.255 - - 0 - 0.00%
2005-08-10 0 2.675 2.650 2.675 - - 0 0 - 1.199 1.188 1.199 - - 0 - 0.00%
2005-08-09 0 2.675 2.625 2.700 2.650 2.675 52,000 137,850 2.6510 1.199 1.177 1.210 1.188 1.199 116,002 1.1883 0.94%
2005-08-08 0 2.650 2.650 2.700 2.600 2.650 25,528 66,958 2.6229 1.188 1.188 1.210 1.165 1.188 56,948 1.1758 1.92%
2005-08-05 0 2.600 2.600 2.850 2.600 2.600 3,972 10,130 2.5504 1.165 1.165 1.278 1.165 1.165 8,861 1.1432 -4.59%
2005-08-04 0 2.725 2.600 2.725 - - 0 0 - 1.222 1.165 1.222 - - 0 - 0.00%
2005-08-03 0 2.725 2.725 2.775 - - 0 0 - 1.222 1.222 1.244 - - 0 - 0.93%
2005-08-02 0 2.700 2.600 2.800 - - 0 0 - 1.210 1.165 1.255 - - 0 - 0.00%
2005-08-01 0 2.700 2.625 2.750 - - 0 0 - 1.210 1.177 1.233 - - 0 - 0.00%
2005-07-29 0 2.700 2.650 2.725 2.700 2.725 30,000 81,250 2.7083 1.210 1.188 1.222 1.210 1.222 66,924 1.2141 -2.70%
2005-07-28 0 2.775 2.625 2.800 - - 0 0 - 1.244 1.177 1.255 - - 0 - 0.00%
2005-07-27 0 2.775 2.625 2.775 - - 0 0 - 1.244 1.177 1.244 - - 0 - 0.00%
2005-07-26 0 2.775 2.625 2.775 - - 0 0 - 1.244 1.177 1.244 - - 0 - -0.89%
2005-07-25 0 2.800 2.625 2.800 2.800 2.800 10,000 28,000 2.8000 1.255 1.177 1.255 1.255 1.255 22,308 1.2551 0.00%
2005-07-22 0 2.800 2.650 2.800 2.800 2.800 36,000 100,800 2.8000 1.255 1.188 1.255 1.255 1.255 80,309 1.2551 1.82%
2005-07-21 0 2.750 2.725 2.750 2.700 2.750 6,000 16,400 2.7333 1.233 1.222 1.233 1.210 1.233 13,385 1.2253 1.85%
2005-07-20 0 2.700 2.650 2.750 2.700 2.700 30,000 81,000 2.7000 1.210 1.188 1.233 1.210 1.210 66,924 1.2103 2.86%
2005-07-19 0 2.625 2.625 2.650 2.625 2.625 103,991 272,777 2.6231 1.177 1.177 1.188 1.177 1.177 231,985 1.1758 0.96%
2005-07-18 0 2.600 2.575 2.625 2.600 2.625 108,000 281,000 2.6019 1.165 1.154 1.177 1.165 1.177 240,928 1.1663 -0.95%
2005-07-15 0 2.625 2.600 2.650 - - 0 0 - 1.177 1.165 1.188 - - 0 - 0.00%
2005-07-14 0 2.625 2.600 2.650 2.625 2.625 100,000 262,500 2.6250 1.177 1.165 1.188 1.177 1.177 223,081 1.1767 -1.87%
2005-07-13 0 2.675 2.600 2.800 - - 0 0 - 1.199 1.165 1.255 - - 0 - 0.00%
2005-07-12 0 2.675 2.600 2.675 2.675 2.675 10,000 26,750 2.6750 1.199 1.165 1.199 1.199 1.199 22,308 1.1991 2.88%
2005-07-11 0 2.600 2.600 2.700 - - 0 0 - 1.165 1.165 1.210 - - 0 - 0.00%
2005-07-08 0 2.600 2.525 2.650 2.600 2.625 112,000 291,500 2.6027 1.165 1.132 1.188 1.165 1.177 249,851 1.1667 -0.95%
2005-07-07 0 2.625 2.525 2.675 2.625 2.625 50,000 131,250 2.6250 1.177 1.132 1.199 1.177 1.177 111,541 1.1767 -1.87%
2005-07-06 0 2.675 2.650 2.700 2.675 2.700 61,216 164,412 2.6858 1.199 1.188 1.210 1.199 1.210 136,561 1.2039 -0.93%
2005-07-05 0 2.700 2.700 2.750 2.700 2.700 125,800 339,480 2.6986 1.210 1.210 1.233 1.210 1.210 280,636 1.2097 -3.57%
2005-07-04 0 2.800 2.750 2.825 - - 0 0 - 1.255 1.233 1.266 - - 0 - 0.00%
2005-06-30 0 2.800 2.675 2.825 - - 0 0 - 1.255 1.199 1.266 - - 0 - 0.00%
2005-06-29 0 2.800 2.650 2.850 - - 0 0 - 1.255 1.188 1.278 - - 0 - 0.00%
2005-06-28 0 2.800 2.700 2.875 - - 0 0 - 1.255 1.210 1.289 - - 0 - 0.00%
2005-06-27 0 2.800 2.750 2.825 2.750 2.800 34,304 95,656 2.7885 1.255 1.233 1.266 1.233 1.255 76,526 1.2500 0.00%
2005-06-24 0 2.800 2.750 2.800 2.800 2.800 2,632 7,275 2.7641 1.255 1.233 1.255 1.255 1.255 5,872 1.2390 0.00%
2005-06-23 0 2.800 2.750 2.825 2.800 2.800 30,000 84,000 2.8000 1.255 1.233 1.266 1.255 1.255 66,924 1.2551 1.82%
2005-06-22 0 2.750 2.750 2.850 2.700 2.800 65,680 180,368 2.7462 1.233 1.233 1.278 1.210 1.255 146,520 1.2310 1.85%
2005-06-21 0 2.700 2.650 2.850 - - 0 0 - 1.210 1.188 1.278 - - 0 - 0.00%
2005-06-20 0 2.700 2.650 2.800 - - 0 0 - 1.210 1.188 1.255 - - 0 - 0.00%
2005-06-17 0 2.700 2.700 2.800 2.700 2.700 10,000 27,000 2.7000 1.210 1.210 1.255 1.210 1.210 22,308 1.2103 0.00%
2005-06-16 0 2.700 2.675 2.800 - - 0 0 - 1.210 1.199 1.255 - - 0 - 0.00%
2005-06-15 0 2.700 2.650 2.800 - - 0 0 - 1.210 1.188 1.255 - - 0 - 0.00%
2005-06-14 0 2.700 2.700 2.800 2.700 2.700 27,344 73,829 2.7000 1.210 1.210 1.255 1.210 1.210 60,999 1.2103 -3.57%
2005-06-13 0 2.800 2.700 2.800 2.800 2.800 20,000 56,000 2.8000 1.255 1.210 1.255 1.255 1.255 44,616 1.2551 0.00%
2005-06-10 0 2.800 2.700 2.800 - - 0 0 - 1.255 1.210 1.255 - - 0 - 0.00%
2005-06-09 0 2.800 2.750 2.800 2.800 2.800 20,000 56,000 2.8000 1.255 1.233 1.255 1.255 1.255 44,616 1.2551 0.00%
2005-06-08 0 2.800 2.725 2.825 2.800 2.800 56,080 157,014 2.7998 1.255 1.222 1.266 1.255 1.255 125,104 1.2551 -0.88%
2005-06-07 0 2.825 2.775 2.850 2.825 2.825 80,000 226,000 2.8250 1.266 1.244 1.278 1.266 1.266 178,465 1.2664 1.80%
2005-06-06 0 2.775 2.700 2.800 - - 0 0 - 1.244 1.210 1.255 - - 0 - 0.00%
2005-06-03 0 2.775 2.725 2.800 2.775 2.775 14,000 38,850 2.7750 1.244 1.222 1.255 1.244 1.244 31,231 1.2439 0.91%
2005-06-02 0 2.750 2.700 2.750 - - 0 0 - 1.233 1.210 1.233 - - 0 - -1.79%
2005-06-01 0 2.800 2.700 2.800 2.800 2.800 12,000 33,600 2.8000 1.255 1.210 1.255 1.255 1.255 26,770 1.2551 1.82%
2005-05-31 0 2.750 2.750 2.800 2.750 2.750 12,016 33,043 2.7499 1.233 1.233 1.255 1.233 1.233 26,805 1.2327 -1.79%
2005-05-30 0 2.800 2.750 2.800 2.775 2.800 4,000 11,150 2.7875 1.255 1.233 1.255 1.244 1.255 8,923 1.2495 1.82%
2005-05-27 0 2.750 2.725 2.750 2.725 2.750 8,000 21,850 2.7313 1.233 1.222 1.233 1.222 1.233 17,847 1.2243 1.85%
2005-05-26 0 2.700 2.700 2.725 2.700 2.700 64,000 172,800 2.7000 1.210 1.210 1.222 1.210 1.210 142,772 1.2103 0.00%
2005-05-25 0 2.700 2.700 2.750 2.700 2.750 54,000 147,100 2.7241 1.210 1.210 1.233 1.210 1.233 120,464 1.2211 -1.82%
2005-05-24 0 2.750 2.725 2.775 2.650 2.775 168,000 452,650 2.6943 1.233 1.222 1.244 1.188 1.244 374,777 1.2078 2.80%
2005-05-23 0 2.675 2.625 2.700 - - 0 0 - 1.199 1.177 1.210 - - 0 - 0.00%
2005-05-20 0 2.675 2.675 2.700 2.650 2.650 12,672 33,480 2.6420 1.199 1.199 1.210 1.188 1.188 28,269 1.1843 0.00%
2005-05-19 0 2.675 2.675 2.700 2.675 2.675 10,000 26,750 2.6750 1.199 1.199 1.210 1.199 1.199 22,308 1.1991 1.90%
2005-05-18 0 2.625 2.625 2.675 - - 0 0 - 1.177 1.177 1.199 - - 0 - 0.00%
2005-05-17 0 2.625 2.625 2.675 2.625 2.625 92,304 242,268 2.6247 1.177 1.177 1.199 1.177 1.177 205,913 1.1766 -1.87%
2005-05-13 0 2.675 2.625 2.750 - - 0 0 - 1.199 1.177 1.233 - - 0 - 0.00%
2005-05-12 0 2.675 2.625 2.750 - - 0 0 - 1.199 1.177 1.233 - - 0 - 0.00%
2005-05-11 0 2.675 2.650 2.725 - - 0 0 - 1.199 1.188 1.222 - - 0 - 0.00%
2005-05-10 0 2.675 2.675 2.725 2.675 2.675 2,000 5,350 2.6750 1.199 1.199 1.222 1.199 1.199 4,462 1.1991 -2.73%
2005-05-09 0 2.750 2.650 2.750 - - 0 0 - 1.233 1.188 1.233 - - 0 - -0.90%
2005-05-06 0 2.775 2.625 2.775 - - 0 0 - 1.244 1.177 1.244 - - 0 - 0.00%
2005-05-05 0 2.775 2.600 2.775 2.700 2.800 100,000 272,000 2.7200 1.244 1.165 1.244 1.210 1.255 223,081 1.2193 2.78%
2005-05-04 0 2.700 2.550 2.750 - - 0 0 - 1.210 1.143 1.233 - - 0 - 0.00%
2005-05-03 0 2.700 2.550 2.700 2.500 2.700 117,356 309,654 2.6386 1.210 1.143 1.210 1.121 1.210 261,799 1.1828 3.85%
2005-04-29 0 2.600 2.500 2.600 - - 0 0 - 1.165 1.121 1.165 - - 0 - 0.00%
2005-04-28 0 2.600 2.550 2.600 2.600 2.600 4,000 10,400 2.6000 1.165 1.143 1.165 1.165 1.165 8,923 1.1655 0.00%
2005-04-27 0 2.600 2.500 2.600 2.600 2.600 10,000 26,000 2.6000 1.165 1.121 1.165 1.165 1.165 22,308 1.1655 0.00%
2005-04-26 0 2.600 2.500 2.600 - - 0 0 - 1.165 1.121 1.165 - - 0 - 0.00%
2005-04-25 0 2.600 2.525 2.650 - - 20,228 52,553 2.5980 1.165 1.132 1.188 - - 45,125 1.1646 0.00%
2005-04-22 0 2.600 2.575 2.650 2.600 2.600 20,000 52,000 2.6000 1.165 1.154 1.188 1.165 1.165 44,616 1.1655 -1.89%
2005-04-21 0 2.650 2.600 2.650 2.650 2.700 48,000 128,200 2.6708 1.188 1.165 1.188 1.188 1.210 107,079 1.1972 -1.85%
2005-04-20 0 2.700 2.650 2.700 2.600 3.000 144,000 388,600 2.6986 1.210 1.188 1.210 1.165 1.345 321,237 1.2097 8.00%
2005-04-19 0 2.500 2.375 2.500 - - 0 0 - 1.121 1.065 1.121 - - 0 - 0.00%
2005-04-18 0 2.500 2.325 2.500 - - 0 0 - 1.121 1.042 1.121 - - 0 - 0.00%
2005-04-15 0 2.500 2.350 2.500 - - 0 0 - 1.121 1.053 1.121 - - 0 - 0.00%
2005-04-14 0 2.500 2.400 2.550 - - 0 0 - 1.121 1.076 1.143 - - 0 - 0.00%
2005-04-13 0 2.500 2.400 2.550 - - 0 0 - 1.121 1.076 1.143 - - 0 - 0.00%
2005-04-12 0 2.500 2.400 2.550 - - 0 0 - 1.121 1.076 1.143 - - 0 - 0.00%
2005-04-11 0 2.500 2.400 2.500 2.500 2.500 4,000 10,000 2.5000 1.121 1.076 1.121 1.121 1.121 8,923 1.1207 0.00%
2005-04-08 0 2.500 2.375 2.500 2.500 2.500 4,000 10,000 2.5000 1.121 1.065 1.121 1.121 1.121 8,923 1.1207 0.00%
2005-04-07 0 2.500 2.375 2.500 2.500 2.500 4,000 10,000 2.5000 1.121 1.065 1.121 1.121 1.121 8,923 1.1207 0.00%
2005-04-06 0 2.500 2.350 2.500 2.500 2.500 16,000 40,000 2.5000 1.121 1.053 1.121 1.121 1.121 35,693 1.1207 0.00%
2005-04-04 0 2.500 2.325 2.500 2.500 2.500 8,000 20,000 2.5000 1.121 1.042 1.121 1.121 1.121 17,847 1.1207 0.00%
2005-04-01 0 2.500 2.325 2.550 - - 0 0 - 1.121 1.042 1.143 - - 0 - 0.00%
2005-03-31 0 2.500 2.300 2.550 - - 0 0 - 1.121 1.031 1.143 - - 0 - 0.00%
2005-03-30 0 2.500 2.450 2.500 - - 0 0 - 1.121 1.098 1.121 - - 0 - 0.00%
2005-03-29 0 2.500 2.300 2.500 - - 0 0 - 1.121 1.031 1.121 - - 0 - 0.00%
2005-03-24 0 2.500 2.350 2.500 2.500 2.500 2,000 5,000 2.5000 1.121 1.053 1.121 1.121 1.121 4,462 1.1207 0.00%
2005-03-23 0 2.500 2.425 2.550 - - 20,000 50,000 2.5000 1.121 1.087 1.143 - - 44,616 1.1207 0.00%
2005-03-22 0 2.500 2.475 2.550 2.500 2.500 50,000 125,000 2.5000 1.121 1.109 1.143 1.121 1.121 111,541 1.1207 0.00%
2005-03-21 0 2.500 2.500 2.525 - - 0 0 - 1.121 1.121 1.132 - - 0 - 0.00%
2005-03-18 0 2.500 2.500 2.550 2.500 2.500 62,000 155,000 2.5000 1.121 1.121 1.143 1.121 1.121 138,310 1.1207 5.26%
2005-03-17 0 2.375 2.375 2.600 2.350 2.350 2,000 4,700 2.3500 1.065 1.065 1.165 1.053 1.053 4,462 1.0534 -5.00%
2005-03-16 0 2.500 2.350 2.550 - - 0 0 - 1.121 1.053 1.143 - - 0 - 0.00%
2005-03-15 0 2.500 2.425 2.600 - - 0 0 - 1.121 1.087 1.165 - - 0 - 0.00%
2005-03-14 0 2.500 2.450 2.550 2.500 2.500 101,120 252,632 2.4983 1.121 1.098 1.143 1.121 1.121 225,580 1.1199 -2.91%
2005-03-11 0 2.575 2.500 2.600 - - 0 0 - 1.154 1.121 1.165 - - 0 - 0.00%
2005-03-10 0 2.575 2.525 2.575 2.575 2.575 20,000 51,500 2.5750 1.154 1.132 1.154 1.154 1.154 44,616 1.1543 0.00%
2005-03-09 0 2.575 2.550 2.600 2.575 2.600 272,000 706,700 2.5982 1.154 1.143 1.165 1.154 1.165 606,781 1.1647 3.00%
2005-03-08 0 2.500 2.500 2.600 2.500 2.575 38,304 98,430 2.5697 1.121 1.121 1.165 1.121 1.154 85,449 1.1519 -3.85%
2005-03-07 0 2.600 2.575 2.600 2.450 2.600 226,000 557,600 2.4673 1.165 1.154 1.165 1.098 1.165 504,164 1.1060 0.00%
2005-03-04 0 2.600 2.600 2.650 2.550 2.550 68,304 174,130 2.5493 1.165 1.165 1.188 1.143 1.143 152,373 1.1428 1.96%
2005-03-03 0 2.550 2.350 2.550 - - 0 0 - 1.143 1.053 1.143 - - 0 - 0.00%
2005-03-02 0 2.550 2.450 2.550 - - 0 0 - 1.143 1.098 1.143 - - 0 - 0.00%
2005-03-01 0 2.550 2.475 2.550 - - 0 0 - 1.143 1.109 1.143 - - 0 - 0.00%
2005-02-28 0 2.550 2.450 2.575 - - 0 0 - 1.143 1.098 1.154 - - 0 - 0.00%
2005-02-25 0 2.550 2.550 2.575 - - 0 0 - 1.143 1.143 1.154 - - 0 - 0.99%
2005-02-24 0 2.525 2.525 2.550 2.500 2.500 50,000 125,000 2.5000 1.132 1.132 1.143 1.121 1.121 111,541 1.1207 1.00%
2005-02-23 0 2.500 2.350 2.500 - - 0 0 - 1.121 1.053 1.121 - - 0 - -0.99%
2005-02-22 0 2.525 2.350 2.525 - - 0 0 - 1.132 1.053 1.132 - - 0 - 0.00%
2005-02-21 0 2.525 2.450 2.550 2.500 2.525 56,024 140,206 2.5026 1.132 1.098 1.143 1.121 1.132 124,979 1.1218 1.00%
2005-02-18 0 2.500 2.400 2.500 2.500 2.500 4,000 10,000 2.5000 1.121 1.076 1.121 1.121 1.121 8,923 1.1207 -0.99%
2005-02-17 0 2.525 2.400 2.525 - - 0 0 - 1.132 1.076 1.132 - - 0 - 0.00%
2005-02-16 0 2.525 2.500 2.550 2.525 2.525 20,000 50,500 2.5250 1.132 1.121 1.143 1.132 1.132 44,616 1.1319 1.00%
2005-02-15 0 2.500 2.475 2.550 2.500 2.500 50,000 125,000 2.5000 1.121 1.109 1.143 1.121 1.121 111,541 1.1207 0.00%
2005-02-14 0 2.500 2.450 2.525 - - 0 0 - 1.121 1.098 1.132 - - 0 - 0.00%
2005-02-08 0 2.500 2.450 2.550 2.400 2.500 208,236 514,749 2.4720 1.121 1.098 1.143 1.076 1.121 464,536 1.1081 4.17%
2005-02-07 0 2.400 2.375 2.400 - - 1,668 3,670 2.2002 1.076 1.065 1.076 - - 3,721 0.9863 0.00%
2005-02-04 0 2.400 2.300 2.400 - - 0 0 - 1.076 1.031 1.076 - - 0 - -2.04%
2005-02-03 0 2.450 - 2.450 - - 0 0 - 1.098 - 1.098 - - 0 - 0.00%
2005-02-02 0 2.450 2.300 2.450 - - 0 0 - 1.098 1.031 1.098 - - 0 - -1.01%
2005-02-01 0 2.475 2.300 2.475 - - 0 0 - 1.109 1.031 1.109 - - 0 - 0.00%
2005-01-31 0 2.475 - 2.475 - - 0 0 - 1.109 - 1.109 - - 0 - 0.00%
2005-01-28 0 2.475 2.225 2.475 - - 0 0 - 1.109 0.997 1.109 - - 0 - 0.00%
2005-01-27 0 2.475 2.300 2.475 - - 0 0 - 1.109 1.031 1.109 - - 0 - 0.00%
2005-01-26 0 2.475 2.250 2.475 - - 20,000 45,000 2.2500 1.109 1.009 1.109 - - 44,616 1.0086 0.00%
2005-01-25 0 2.475 2.250 2.475 2.475 2.500 44,608 111,238 2.4937 1.109 1.009 1.109 1.109 1.121 99,512 1.1178 3.12%
2005-01-24 0 2.400 2.250 2.400 - - 0 0 - 1.076 1.009 1.076 - - 0 - 0.00%
2005-01-21 0 2.400 2.350 2.400 - - 0 0 - 1.076 1.053 1.076 - - 0 - 0.00%
2005-01-20 0 2.400 2.250 2.400 - - 0 0 - 1.076 1.009 1.076 - - 0 - 0.00%
2005-01-19 0 2.400 2.350 2.400 - - 0 0 - 1.076 1.053 1.076 - - 0 - 0.00%
2005-01-18 0 2.400 - 2.450 - - 0 0 - 1.076 - 1.098 - - 0 - 0.00%
2005-01-17 0 2.400 2.350 2.400 - - 0 0 - 1.076 1.053 1.076 - - 0 - 0.00%
2005-01-14 0 2.400 - 2.450 - - 228 502 2.2018 1.076 - 1.098 - - 509 0.9870 0.00%
2005-01-13 0 2.400 2.250 2.425 - - 0 0 - 1.076 1.009 1.087 - - 0 - 0.00%
2005-01-12 0 2.400 2.200 2.425 2.400 2.400 44,000 105,600 2.4000 1.076 0.986 1.087 1.076 1.076 98,156 1.0758 0.00%
2005-01-11 0 2.400 2.400 2.425 2.400 2.400 6,000 14,400 2.4000 1.076 1.076 1.087 1.076 1.076 13,385 1.0758 0.00%
2005-01-10 0 2.400 2.300 2.425 - - 0 0 - 1.076 1.031 1.087 - - 0 - 0.00%
2005-01-07 0 2.400 2.250 2.450 - - 0 0 - 1.076 1.009 1.098 - - 0 - 0.00%
2005-01-06 0 2.400 2.300 2.475 - - 0 0 - 1.076 1.031 1.109 - - 0 - 0.00%
2005-01-05 0 2.400 2.350 2.450 2.350 2.400 36,000 85,600 2.3778 1.076 1.053 1.098 1.053 1.076 80,309 1.0659 1.05%
2005-01-04 0 2.375 2.375 2.425 - - 0 0 - 1.065 1.065 1.087 - - 0 - 0.00%
2005-01-03 0 2.375 2.375 2.450 2.375 2.375 3,800 8,845 2.3276 1.065 1.065 1.098 1.065 1.065 8,477 1.0434 -2.06%
2004-12-31 0 2.425 2.350 2.450 - - 0 0 - 1.087 1.053 1.098 - - 0 - 0.00%
2004-12-30 0 2.425 2.425 2.450 2.400 2.400 250,000 600,000 2.4000 1.087 1.087 1.098 1.076 1.076 557,703 1.0758 1.04%
2004-12-29 0 2.400 2.400 2.450 - - 0 0 - 1.076 1.076 1.098 - - 0 - 1.05%
2004-12-28 0 2.375 2.350 2.400 2.375 2.375 50,000 118,750 2.3750 1.065 1.053 1.076 1.065 1.065 111,541 1.0646 1.06%
2004-12-24 0 2.350 2.350 2.450 2.350 2.350 14,000 32,900 2.3500 1.053 1.053 1.098 1.053 1.053 31,231 1.0534 -1.05%
2004-12-23 0 2.375 2.375 2.400 2.350 2.375 94,000 221,500 2.3564 1.065 1.065 1.076 1.053 1.065 209,696 1.0563 0.00%
2004-12-22 0 2.375 2.325 2.375 2.350 2.375 22,000 51,750 2.3523 1.065 1.042 1.065 1.053 1.065 49,078 1.0544 -1.86%
2004-12-21 0 2.420 2.300 2.425 - - 0 0 - 1.085 1.031 1.087 - - 0 - 0.00%
2004-12-20 0 2.450 2.300 2.450 2.450 2.450 18,000 44,100 2.4500 1.085 1.018 1.085 1.085 1.085 40,652 1.0848 2.08%
2004-12-17 0 2.400 2.350 2.400 - - 184 414 2.2500 1.063 1.041 1.063 - - 416 0.9963 0.00%
2004-12-16 0 2.400 2.350 2.400 - - 0 0 - 1.063 1.041 1.063 - - 0 - 0.00%
2004-12-15 0 2.400 2.350 2.400 - - 0 0 - 1.063 1.041 1.063 - - 0 - 0.00%
2004-12-14 0 2.400 2.350 2.400 2.400 2.400 40,000 96,000 2.4000 1.063 1.041 1.063 1.063 1.063 90,339 1.0627 2.13%
2004-12-13 0 2.350 2.350 2.400 2.350 2.350 40,000 94,000 2.3500 1.041 1.041 1.063 1.041 1.041 90,339 1.0405 -1.05%
2004-12-10 0 2.375 2.350 2.425 - - 0 0 - 1.052 1.041 1.074 - - 0 - 0.00%
2004-12-09 0 2.375 2.350 2.500 - - 0 0 - 1.052 1.041 1.107 - - 0 - 0.00%
2004-12-08 0 2.375 2.375 2.425 2.375 2.400 36,000 86,000 2.3889 1.052 1.052 1.074 1.052 1.063 81,305 1.0577 -2.06%
2004-12-07 0 2.425 2.400 2.450 2.400 2.425 100,000 241,500 2.4150 1.074 1.063 1.085 1.063 1.074 225,847 1.0693 -2.02%
2004-12-06 0 2.475 2.400 2.475 2.500 2.500 10,000 25,000 2.5000 1.096 1.063 1.096 1.107 1.107 22,585 1.1069 2.06%
2004-12-03 0 2.425 2.425 2.450 2.400 2.450 110,000 265,800 2.4164 1.074 1.074 1.085 1.063 1.085 248,431 1.0699 -1.02%
2004-12-02 0 2.450 2.425 2.450 2.450 2.450 206,000 504,700 2.4500 1.085 1.074 1.085 1.085 1.085 465,244 1.0848 2.08%
2004-12-01 0 2.400 2.350 2.450 2.400 2.400 260,000 624,000 2.4000 1.063 1.041 1.085 1.063 1.063 587,202 1.0627 0.00%
2004-11-30 0 2.400 2.300 2.425 - - 0 0 - 1.063 1.018 1.074 - - 0 - 0.00%
2004-11-29 0 2.400 2.350 2.450 2.400 2.400 200,000 480,000 2.4000 1.063 1.041 1.085 1.063 1.063 451,694 1.0627 0.00%
2004-11-26 0 2.400 2.375 2.450 2.400 2.400 250,000 600,000 2.4000 1.063 1.052 1.085 1.063 1.063 564,617 1.0627 0.00%
2004-11-25 0 2.400 2.375 2.400 2.400 2.400 120,000 288,000 2.4000 1.063 1.052 1.063 1.063 1.063 271,016 1.0627 -1.03%
2004-11-24 0 2.425 2.400 2.425 2.400 2.425 70,000 169,500 2.4214 1.074 1.063 1.074 1.063 1.074 158,093 1.0722 -1.02%
2004-11-23 0 2.450 2.425 2.450 2.250 2.450 237,904 569,694 2.3946 1.085 1.074 1.085 0.996 1.085 537,299 1.0603 1.03%
2004-11-22 0 2.425 2.425 2.450 2.400 2.400 200,000 480,000 2.4000 1.074 1.074 1.085 1.063 1.063 451,694 1.0627 0.00%
2004-11-19 0 2.425 2.400 2.425 2.400 2.425 462,608 1,110,348 2.4002 1.074 1.063 1.074 1.063 1.074 1,044,785 1.0628 2.11%
2004-11-18 0 2.375 2.350 2.400 2.375 2.400 58,000 138,350 2.3853 1.052 1.041 1.063 1.052 1.063 130,991 1.0562 0.00%
2004-11-17 0 2.375 2.350 2.400 - - 0 0 - 1.052 1.041 1.063 - - 0 - 0.00%
2004-11-16 0 2.375 2.250 2.375 2.350 2.375 152,000 357,250 2.3503 1.052 0.996 1.052 1.041 1.052 343,287 1.0407 -1.04%
2004-11-15 0 2.400 2.350 2.400 2.350 2.400 293,596 692,241 2.3578 1.063 1.041 1.063 1.041 1.063 663,077 1.0440 2.13%
2004-11-12 0 2.350 2.325 2.400 2.325 2.425 386,000 908,700 2.3541 1.041 1.029 1.063 1.029 1.074 871,769 1.0424 0.00%
2004-11-11 0 2.350 2.325 2.350 2.300 2.350 12,000 27,700 2.3083 1.041 1.029 1.041 1.018 1.041 27,102 1.0221 0.00%
2004-11-10 0 2.350 2.300 2.350 2.300 2.350 26,000 59,900 2.3038 1.041 1.018 1.041 1.018 1.041 58,720 1.0201 0.00%
2004-11-09 0 2.350 2.300 2.350 2.325 2.350 186,000 432,950 2.3277 1.041 1.018 1.041 1.029 1.041 420,075 1.0306 1.08%
2004-11-08 0 2.325 2.300 2.350 2.325 2.325 110,000 255,750 2.3250 1.029 1.018 1.041 1.029 1.029 248,431 1.0295 1.09%
2004-11-05 0 2.300 2.300 2.325 2.300 2.325 30,000 69,250 2.3083 1.018 1.018 1.029 1.018 1.029 67,754 1.0221 0.00%
2004-11-04 0 2.300 2.250 2.325 - - 0 0 - 1.018 0.996 1.029 - - 0 - 0.00%
2004-11-03 0 2.300 2.225 2.350 - - 0 0 - 1.018 0.985 1.041 - - 0 - 0.00%
2004-11-02 0 2.300 2.200 2.300 - - 336 706 2.1012 1.018 0.974 1.018 - - 759 0.9304 0.00%
2004-11-01 0 2.300 - 2.325 - - 0 0 - 1.018 - 1.029 - - 0 - 0.00%
2004-10-29 0 2.300 2.250 2.350 2.275 2.300 79,484 182,615 2.2975 1.018 0.996 1.041 1.007 1.018 179,512 1.0173 1.10%
2004-10-28 0 2.275 2.275 2.300 2.250 2.275 78,000 177,400 2.2744 1.007 1.007 1.018 0.996 1.007 176,161 1.0070 1.11%
2004-10-27 0 2.250 2.250 2.300 - - 0 0 - 0.996 0.996 1.018 - - 0 - 0.00%
2004-10-26 0 2.250 2.250 2.300 2.250 2.250 22,000 49,500 2.2500 0.996 0.996 1.018 0.996 0.996 49,686 0.9963 -1.10%
2004-10-25 0 2.275 2.075 2.300 - - 0 0 - 1.007 0.919 1.018 - - 0 - 0.00%
2004-10-21 0 2.275 2.100 2.300 2.275 2.325 622,000 1,428,350 2.2964 1.007 0.930 1.018 1.007 1.029 1,404,767 1.0168 -2.15%
2004-10-20 0 2.325 2.325 2.350 2.325 2.325 109,140 253,608 2.3237 1.029 1.029 1.041 1.029 1.029 246,489 1.0289 0.00%
2004-10-19 0 2.325 2.325 2.350 - - 0 0 - 1.029 1.029 1.041 - - 0 - 1.09%
2004-10-18 0 2.300 2.300 2.325 2.300 2.325 46,000 106,150 2.3076 1.018 1.018 1.029 1.018 1.029 103,890 1.0218 -2.13%
2004-10-15 0 2.350 2.250 2.350 - - 0 0 - 1.041 0.996 1.041 - - 0 - 0.00%
2004-10-14 0 2.350 2.225 - - - 0 0 - 1.041 0.985 - - - 0 - 0.00%
2004-10-13 0 2.350 2.300 2.350 2.325 2.350 45,800 106,535 2.3261 1.041 1.018 1.041 1.029 1.041 103,438 1.0299 1.08%
2004-10-12 0 2.325 2.300 2.350 - - 0 0 - 1.029 1.018 1.041 - - 0 - 0.00%
2004-10-11 0 2.325 2.325 2.350 2.300 2.300 2,000 4,600 2.3000 1.029 1.029 1.041 1.018 1.018 4,517 1.0184 0.00%
2004-10-08 0 2.325 2.300 2.350 2.325 2.325 100,000 232,500 2.3250 1.029 1.018 1.041 1.029 1.029 225,847 1.0295 -1.06%
2004-10-07 0 2.350 2.350 2.375 2.325 2.350 172,960 402,062 2.3246 1.041 1.041 1.052 1.029 1.041 390,625 1.0293 1.08%
2004-10-06 0 2.325 2.325 2.350 2.325 2.350 380,000 886,000 2.3316 1.029 1.029 1.041 1.029 1.041 858,218 1.0324 -3.13%
2004-10-05 0 2.400 2.350 2.400 2.400 2.400 6,084 14,341 2.3572 1.063 1.041 1.063 1.063 1.063 13,741 1.0437 1.05%
2004-10-04 0 2.375 2.375 2.400 2.325 2.350 78,000 181,750 2.3301 1.052 1.052 1.063 1.029 1.041 176,161 1.0317 3.26%
2004-09-30 0 2.300 2.300 2.350 2.300 2.300 16,000 36,800 2.3000 1.018 1.018 1.041 1.018 1.018 36,135 1.0184 1.10%
2004-09-28 0 2.275 2.100 2.350 - - 0 0 - 1.007 0.930 1.041 - - 0 - 0.00%
2004-09-27 0 2.275 2.275 2.300 2.275 2.275 55,068 125,200 2.2736 1.007 1.007 1.018 1.007 1.007 124,369 1.0067 0.00%
2004-09-24 0 2.275 2.250 2.300 - - 0 0 - 1.007 0.996 1.018 - - 0 - 0.00%
2004-09-23 0 2.275 2.200 2.300 2.275 2.275 30,000 68,250 2.2750 1.007 0.974 1.018 1.007 1.007 67,754 1.0073 -1.09%
2004-09-22 0 2.300 2.275 2.300 - - 0 0 - 1.018 1.007 1.018 - - 0 - 0.00%
2004-09-21 0 2.300 2.225 2.300 - - 0 0 - 1.018 0.985 1.018 - - 0 - 0.00%
2004-09-20 0 2.300 2.150 2.325 - - 0 0 - 1.018 0.952 1.029 - - 0 - 0.00%
2004-09-17 0 2.300 2.250 2.325 - - 0 0 - 1.018 0.996 1.029 - - 0 - 0.00%
2004-09-16 0 2.300 2.275 2.300 2.275 2.300 60,000 137,000 2.2833 1.018 1.007 1.018 1.007 1.018 135,508 1.0110 2.91%
2004-09-15 0 2.275 2.250 2.300 - - 0 0 - 0.990 0.979 1.000 - - 0 - 0.00%
2004-09-14 0 2.275 2.250 2.300 2.275 2.275 100,000 227,500 2.2750 0.990 0.979 1.000 0.990 0.990 229,889 0.9896 0.00%
2004-09-13 0 2.275 2.250 2.300 2.275 2.275 31,056 70,758 2.2784 0.990 0.979 1.000 0.990 0.990 71,394 0.9911 0.00%
2004-09-10 0 2.275 2.250 2.300 - - 0 0 - 0.990 0.979 1.000 - - 0 - 0.00%
2004-09-09 0 2.275 2.250 2.275 2.275 2.275 30,000 68,250 2.2750 0.990 0.979 0.990 0.990 0.990 68,967 0.9896 -1.09%
2004-09-08 0 2.300 2.275 2.300 2.300 2.300 69,056 158,697 2.2981 1.000 0.990 1.000 1.000 1.000 158,752 0.9997 2.22%
2004-09-07 0 2.250 2.250 2.350 2.250 2.250 7,728 17,215 2.2276 0.979 0.979 1.022 0.979 0.979 17,766 0.9690 -2.17%
2004-09-06 0 2.300 2.300 2.350 2.300 2.300 60,000 138,000 2.3000 1.000 1.000 1.022 1.000 1.000 137,933 1.0005 2.22%
2004-09-03 0 2.250 2.250 2.300 - - 0 0 - 0.979 0.979 1.000 - - 0 - 0.00%
2004-09-02 0 2.250 2.250 2.300 2.250 2.250 44,052 98,912 2.2453 0.979 0.979 1.000 0.979 0.979 101,271 0.9767 -2.17%
2004-09-01 0 2.300 2.250 2.325 2.300 2.300 100,968 232,081 2.2986 1.000 0.979 1.011 1.000 1.000 232,114 0.9999 0.00%
2004-08-31 0 2.300 2.250 2.300 - - 0 0 - 1.000 0.979 1.000 - - 0 - 0.00%
2004-08-30 0 2.300 2.250 2.300 - - 0 0 - 1.000 0.979 1.000 - - 0 - 0.00%
2004-08-27 0 2.300 2.250 2.300 - - 0 0 - 1.000 0.979 1.000 - - 0 - 0.00%
2004-08-26 0 2.300 2.225 2.300 - - 0 0 - 1.000 0.968 1.000 - - 0 - 0.00%
2004-08-25 0 2.300 2.250 2.300 2.275 2.300 42,000 95,600 2.2762 1.000 0.979 1.000 0.990 1.000 96,553 0.9901 2.22%
2004-08-24 0 2.250 2.225 2.300 - - 0 0 - 0.979 0.968 1.000 - - 0 - 0.00%
2004-08-23 0 2.250 2.225 2.300 - - 0 0 - 0.979 0.968 1.000 - - 0 - 0.00%
2004-08-20 0 2.250 2.200 2.300 - - 0 0 - 0.979 0.957 1.000 - - 0 - 0.00%
2004-08-19 0 2.250 2.250 2.300 2.200 2.300 80,000 180,000 2.2500 0.979 0.979 1.000 0.957 1.000 183,911 0.9787 1.12%
2004-08-18 0 2.225 2.225 2.300 2.225 2.225 20,000 44,500 2.2250 0.968 0.968 1.000 0.968 0.968 45,978 0.9679 -2.20%
2004-08-17 0 2.275 2.225 2.275 - - 0 0 - 0.990 0.968 0.990 - - 0 - -1.09%
2004-08-16 0 2.300 - 2.300 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2004-08-13 0 2.300 2.250 2.300 2.250 2.300 98,000 220,600 2.2510 1.000 0.979 1.000 0.979 1.000 225,291 0.9792 1.10%
2004-08-12 0 2.275 2.250 2.275 2.250 2.275 15,800 35,420 2.2418 0.990 0.979 0.990 0.979 0.990 36,322 0.9752 0.00%
2004-08-11 0 2.275 - 2.275 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2004-08-10 0 2.275 2.225 2.300 2.275 2.275 40,000 91,000 2.2750 0.990 0.968 1.000 0.990 0.990 91,956 0.9896 0.00%
2004-08-09 0 2.275 2.225 2.275 2.275 2.275 10,000 22,750 2.2750 0.990 0.968 0.990 0.990 0.990 22,989 0.9896 1.11%
2004-08-06 0 2.250 - 2.275 - - 0 0 - 0.979 - 0.990 - - 0 - 0.00%
2004-08-05 0 2.250 2.200 2.300 - - 0 0 - 0.979 0.957 1.000 - - 0 - 0.00%
2004-08-04 0 2.250 2.225 2.275 2.250 2.250 50,000 112,500 2.2500 0.979 0.968 0.990 0.979 0.979 114,944 0.9787 -1.10%
2004-08-03 0 2.275 2.250 2.275 2.225 2.275 52,000 115,800 2.2269 0.990 0.979 0.990 0.968 0.990 119,542 0.9687 1.11%
2004-08-02 0 2.250 2.250 2.300 2.250 2.250 50,000 112,500 2.2500 0.979 0.979 1.000 0.979 0.979 114,944 0.9787 -1.10%
2004-07-30 0 2.275 2.275 2.300 - - 0 0 - 0.990 0.990 1.000 - - 0 - 0.00%
2004-07-29 0 2.275 2.275 2.300 2.275 2.300 86,000 196,550 2.2855 0.990 0.990 1.000 0.990 1.000 197,704 0.9942 0.00%
2004-07-28 0 2.275 2.250 2.300 2.275 2.275 100,000 227,500 2.2750 0.990 0.979 1.000 0.990 0.990 229,889 0.9896 1.11%
2004-07-27 0 2.250 2.250 2.300 2.250 2.250 5,056 11,270 2.2290 0.979 0.979 1.000 0.979 0.979 11,623 0.9696 -2.17%
2004-07-26 0 2.300 2.250 2.300 - - 0 0 - 1.000 0.979 1.000 - - 0 - 0.00%
2004-07-23 0 2.300 2.250 2.300 2.300 2.300 14,000 32,200 2.3000 1.000 0.979 1.000 1.000 1.000 32,184 1.0005 0.00%
2004-07-22 0 2.300 2.250 2.300 2.300 2.300 100,708 231,522 2.2989 1.000 0.979 1.000 1.000 1.000 231,516 1.0000 1.10%
2004-07-21 0 2.275 2.250 2.275 2.250 2.275 86,464 195,948 2.2662 0.990 0.979 0.990 0.979 0.990 198,771 0.9858 1.11%
2004-07-20 0 2.250 2.250 2.275 2.250 2.250 100,000 225,000 2.2500 0.979 0.979 0.990 0.979 0.979 229,889 0.9787 0.00%
2004-07-19 0 2.250 2.250 2.300 - - 0 0 - 0.979 0.979 1.000 - - 0 - 0.00%
2004-07-16 0 2.250 2.250 2.300 2.250 2.250 30,000 67,500 2.2500 0.979 0.979 1.000 0.979 0.979 68,967 0.9787 -2.17%
2004-07-15 0 2.300 2.225 2.300 2.250 2.300 120,000 273,500 2.2792 1.000 0.968 1.000 0.979 1.000 275,867 0.9914 3.37%
2004-07-14 0 2.225 2.225 2.300 2.225 2.225 10,000 22,250 2.2250 0.968 0.968 1.000 0.968 0.968 22,989 0.9679 -1.11%
2004-07-13 0 2.250 2.150 2.350 - - 0 0 - 0.979 0.935 1.022 - - 0 - 0.00%
2004-07-12 0 2.250 2.150 2.375 - - 0 0 - 0.979 0.935 1.033 - - 0 - 0.00%
2004-07-09 0 2.250 2.225 2.300 2.250 2.250 50,000 112,500 2.2500 0.979 0.968 1.000 0.979 0.979 114,944 0.9787 -1.10%
2004-07-08 0 2.275 2.250 2.300 2.275 2.275 10,000 22,750 2.2750 0.990 0.979 1.000 0.990 0.990 22,989 0.9896 1.11%
2004-07-07 0 2.250 2.250 2.325 2.250 2.250 10,000 22,500 2.2500 0.979 0.979 1.011 0.979 0.979 22,989 0.9787 -2.17%
2004-07-06 0 2.300 2.150 2.375 2.300 2.350 80,000 185,750 2.3219 1.000 0.935 1.033 1.000 1.022 183,911 1.0100 0.00%
2004-07-05 0 2.300 2.250 2.300 - - 0 0 - 1.000 0.979 1.000 - - 0 - 0.00%
2004-07-02 0 2.300 2.200 2.300 - - 0 0 - 1.000 0.957 1.000 - - 0 - 0.00%
2004-06-30 0 2.300 2.300 2.350 2.200 2.300 93,472 210,691 2.2541 1.000 1.000 1.022 0.957 1.000 214,882 0.9805 2.22%
2004-06-29 0 2.250 - 2.275 - - 0 0 - 0.979 - 0.990 - - 0 - 0.00%
2004-06-28 0 2.250 - 2.300 - - 0 0 - 0.979 - 1.000 - - 0 - 0.00%
2004-06-25 0 2.250 2.150 2.300 - - 0 0 - 0.979 0.935 1.000 - - 0 - 0.00%
2004-06-24 0 2.250 2.150 2.300 - - 0 0 - 0.979 0.935 1.000 - - 0 - 0.00%
2004-06-23 0 2.250 - 2.250 - - 0 0 - 0.979 - 0.979 - - 0 - 0.00%
2004-06-21 0 2.250 - 2.300 - - 0 0 - 0.979 - 1.000 - - 0 - 0.00%
2004-06-18 0 2.250 - 2.375 - - 10,000 22,500 2.2500 0.979 - 1.033 - - 22,989 0.9787 0.00%
2004-06-17 0 2.250 2.200 2.300 - - 0 0 - 0.979 0.957 1.000 - - 0 - 0.00%
2004-06-16 0 2.250 2.250 2.300 2.250 2.250 150,000 337,500 2.2500 0.979 0.979 1.000 0.979 0.979 344,833 0.9787 -2.17%
2004-06-15 0 2.300 2.200 2.300 - - 0 0 - 1.000 0.957 1.000 - - 0 - 0.00%
2004-06-14 0 2.300 2.250 2.300 2.300 2.300 20,000 46,000 2.3000 1.000 0.979 1.000 1.000 1.000 45,978 1.0005 0.00%
2004-06-11 0 2.300 2.250 2.375 2.300 2.300 10,000 23,000 2.3000 1.000 0.979 1.033 1.000 1.000 22,989 1.0005 4.55%
2004-06-10 0 2.200 2.200 2.350 2.200 2.200 12,000 26,400 2.2000 0.957 0.957 1.022 0.957 0.957 27,587 0.9570 -2.22%
2004-06-09 0 2.250 2.200 2.375 - - 0 0 - 0.979 0.957 1.033 - - 0 - 0.00%
2004-06-08 0 2.250 2.100 2.300 - - 0 0 - 0.979 0.913 1.000 - - 0 - 0.00%
2004-06-07 0 2.250 2.200 2.300 2.250 2.250 10,000 22,500 2.2500 0.979 0.957 1.000 0.979 0.979 22,989 0.9787 -1.10%
2004-06-04 0 2.275 - 2.375 - - 0 0 - 0.990 - 1.033 - - 0 - 0.00%
2004-06-03 0 2.275 - 2.300 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2004-06-02 0 2.275 2.275 2.300 - - 0 0 - 0.990 0.990 1.000 - - 0 - 1.11%
2004-06-01 0 2.250 2.200 2.300 - - 0 0 - 0.979 0.957 1.000 - - 0 - 0.00%
2004-05-31 0 2.250 2.200 2.350 - - 0 0 - 0.979 0.957 1.022 - - 0 - 0.00%
2004-05-28 0 2.250 2.200 2.300 2.250 2.250 10,000 22,500 2.2500 0.979 0.957 1.000 0.979 0.979 22,989 0.9787 0.00%
2004-05-27 0 2.250 2.200 2.300 - - 0 0 - 0.979 0.957 1.000 - - 0 - 0.00%
2004-05-25 0 2.250 2.200 2.275 - - 0 0 - 0.979 0.957 0.990 - - 0 - 0.00%
2004-05-24 0 2.250 2.200 2.300 - - 0 0 - 0.979 0.957 1.000 - - 0 - 0.00%
2004-05-21 0 2.250 2.200 2.275 2.250 2.275 72,736 163,596 2.2492 0.979 0.957 0.990 0.979 0.990 167,212 0.9784 4.65%
2004-05-20 0 2.150 2.100 2.300 - - 0 0 - 0.935 0.913 1.000 - - 0 - 0.00%
2004-05-19 0 2.150 - 2.250 - - 0 0 - 0.935 - 0.979 - - 0 - 0.00%
2004-05-18 0 2.150 2.000 2.200 - - 0 0 - 0.935 0.870 0.957 - - 0 - 0.00%
2004-05-17 0 2.150 - 2.200 - - 10,000 22,000 2.2000 0.935 - 0.957 - - 22,989 0.9570 0.00%
2004-05-14 0 2.150 2.125 2.200 - - 0 0 - 0.935 0.924 0.957 - - 0 - 0.00%
2004-05-13 0 2.150 2.125 2.150 - - 0 0 - 0.935 0.924 0.935 - - 0 - 0.00%
2004-05-12 0 2.150 2.125 2.250 - - 0 0 - 0.935 0.924 0.979 - - 0 - 0.00%
2004-05-11 0 2.150 2.150 2.250 2.150 2.150 50,000 107,500 2.1500 0.935 0.935 0.979 0.935 0.935 114,944 0.9352 -5.49%
2004-05-10 0 2.275 - 2.300 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2004-05-07 0 2.275 2.250 2.300 - - 0 0 - 0.990 0.979 1.000 - - 0 - 0.00%
2004-05-06 0 2.275 2.250 2.300 2.275 2.275 84,000 191,100 2.2750 0.990 0.979 1.000 0.990 0.990 193,107 0.9896 -1.09%
2004-05-05 0 2.300 2.275 2.300 2.300 2.300 120,000 276,000 2.3000 1.000 0.990 1.000 1.000 1.000 275,867 1.0005 -1.08%
2004-05-04 0 2.325 2.250 2.350 2.275 2.325 136,000 313,800 2.3074 1.011 0.979 1.022 0.990 1.011 312,649 1.0037 4.49%
2004-05-03 0 2.225 2.225 2.300 2.225 2.225 15,200 33,374 2.1957 0.968 0.968 1.000 0.968 0.968 34,943 0.9551 1.14%
2004-04-30 0 2.200 2.200 2.225 2.150 2.200 70,000 153,000 2.1857 0.957 0.957 0.968 0.935 0.957 160,922 0.9508 -2.22%
2004-04-29 0 2.250 2.050 2.250 - - 0 0 - 0.979 0.892 0.979 - - 0 - 0.00%
2004-04-28 0 2.250 - 2.375 - - 0 0 - 0.979 - 1.033 - - 0 - 0.00%
2004-04-27 0 2.250 2.175 2.250 - - 0 0 - 0.979 0.946 0.979 - - 0 - 0.00%
2004-04-26 0 2.250 2.100 2.300 - - 0 0 - 0.979 0.913 1.000 - - 0 - 0.00%
2004-04-23 0 2.250 2.125 2.250 - - 0 0 - 0.979 0.924 0.979 - - 0 - 0.00%
2004-04-22 0 2.250 - 2.300 - - 0 0 - 0.979 - 1.000 - - 0 - 0.00%
2004-04-21 0 2.250 - 2.300 2.250 2.250 28,000 63,000 2.2500 0.979 - 1.000 0.979 0.979 64,369 0.9787 0.00%
2004-04-20 0 2.250 - 2.275 2.250 2.250 50,000 112,500 2.2500 0.979 - 0.990 0.979 0.979 114,944 0.9787 3.45%
2004-04-19 0 2.175 2.175 2.275 - - 0 0 - 0.946 0.946 0.990 - - 0 - 1.16%
2004-04-16 0 2.150 2.150 2.250 - - 0 0 - 0.935 0.935 0.979 - - 0 - 0.00%
2004-04-15 0 2.150 2.150 2.250 2.150 2.200 144,792 311,324 2.1501 0.935 0.935 0.979 0.935 0.957 332,861 0.9353 -4.44%
2004-04-14 0 2.250 2.250 2.275 2.250 2.250 50,112 112,730 2.2496 0.979 0.979 0.990 0.979 0.979 115,202 0.9785 0.00%
2004-04-13 0 2.250 2.250 2.275 2.250 2.250 50,112 112,727 2.2495 0.979 0.979 0.990 0.979 0.979 115,202 0.9785 0.00%
2004-04-08 0 2.250 2.150 2.275 2.250 2.250 100,000 225,000 2.2500 0.979 0.935 0.990 0.979 0.979 229,889 0.9787 -1.10%
2004-04-07 0 2.275 2.250 2.300 - - 0 0 - 0.990 0.979 1.000 - - 0 - 0.00%
2004-04-06 0 2.275 2.250 2.300 2.275 2.300 140,000 319,000 2.2786 0.990 0.979 1.000 0.990 1.000 321,844 0.9912 0.00%
2004-04-02 0 2.275 2.275 2.350 2.225 2.275 132,000 298,800 2.2636 0.990 0.990 1.022 0.968 0.990 303,453 0.9847 2.25%
2004-04-01 0 2.225 2.225 2.300 2.225 2.225 50,000 111,250 2.2250 0.968 0.968 1.000 0.968 0.968 114,944 0.9679 1.14%
2004-03-31 0 2.200 2.200 2.275 2.200 2.200 150,000 330,000 2.2000 0.957 0.957 0.990 0.957 0.957 344,833 0.9570 2.33%
2004-03-30 0 2.150 2.000 2.300 2.150 2.175 34,180 73,569 2.1524 0.935 0.870 1.000 0.935 0.946 78,576 0.9363 -2.27%
2004-03-29 0 2.200 2.150 2.325 - - 0 0 - 0.957 0.935 1.011 - - 0 - 0.00%
2004-03-26 0 2.200 2.150 2.350 - - 0 0 - 0.957 0.935 1.022 - - 0 - 0.00%
2004-03-25 0 2.200 2.150 2.375 - - 0 0 - 0.957 0.935 1.033 - - 0 - 0.00%
2004-03-24 0 2.200 2.150 2.325 - - 0 0 - 0.957 0.935 1.011 - - 0 - 0.00%
2004-03-23 0 2.200 2.150 2.300 - - 0 0 - 0.957 0.935 1.000 - - 0 - 0.00%
2004-03-22 0 2.200 2.200 2.300 2.175 2.175 2,532 5,454 2.1540 0.957 0.957 1.000 0.946 0.946 5,821 0.9370 0.00%
2004-03-19 0 2.200 2.175 2.275 - - 0 0 - 0.957 0.946 0.990 - - 0 - 0.00%
2004-03-18 0 2.200 2.200 2.275 2.200 2.200 32,532 71,517 2.1984 0.957 0.957 0.990 0.957 0.957 74,787 0.9563 -1.12%
2004-03-17 0 2.225 2.175 2.375 - - 0 0 - 0.968 0.946 1.033 - - 0 - 0.00%
2004-03-16 0 2.225 2.150 2.275 2.125 2.225 40,000 88,100 2.2025 0.968 0.935 0.990 0.924 0.968 91,956 0.9581 -2.20%
2004-03-15 0 2.275 2.150 2.400 - - 0 0 - 0.990 0.935 1.044 - - 0 - 0.00%
2004-03-12 0 2.275 2.125 2.350 - - 0 0 - 0.990 0.924 1.022 - - 0 - 0.00%
2004-03-11 0 2.275 2.125 2.475 - - 0 0 - 0.990 0.924 1.077 - - 0 - 0.00%
2004-03-10 0 2.275 2.225 2.375 - - 0 0 - 0.990 0.968 1.033 - - 0 - 0.00%
2004-03-09 0 2.275 2.275 2.400 - - 0 0 - 0.990 0.990 1.044 - - 0 - 0.00%
2004-03-08 0 2.275 2.275 2.400 2.275 2.275 110,000 251,500 2.2864 0.990 0.990 1.044 0.990 0.990 252,878 0.9946 -1.09%
2004-03-05 0 2.300 2.300 2.400 2.250 2.350 110,000 251,250 2.2841 1.000 1.000 1.044 0.979 1.022 252,878 0.9936 -2.13%
2004-03-04 0 2.350 2.350 2.450 2.350 2.350 3,484 8,039 2.3074 1.022 1.022 1.066 1.022 1.022 8,009 1.0037 1.08%
2004-03-03 0 2.325 2.325 2.450 2.325 2.325 10,000 23,250 2.3250 1.011 1.011 1.066 1.011 1.011 22,989 1.0114 -2.11%
2004-03-02 0 2.375 2.350 2.450 2.375 2.450 90,000 216,000 2.4000 1.033 1.022 1.066 1.033 1.066 206,900 1.0440 1.06%
2004-03-01 0 2.350 2.275 2.450 2.350 2.450 51,068 121,876 2.3865 1.022 0.990 1.066 1.022 1.066 117,400 1.0381 -6.00%
2004-02-27 0 2.500 2.375 2.550 - - 0 0 - 1.087 1.033 1.109 - - 0 - 0.00%
2004-02-26 0 2.500 2.375 2.525 - - 0 0 - 1.087 1.033 1.098 - - 0 - 0.00%
2004-02-25 0 2.500 2.375 2.500 - - 0 0 - 1.087 1.033 1.087 - - 0 - 0.00%
2004-02-24 0 2.500 2.375 2.525 - - 0 0 - 1.087 1.033 1.098 - - 0 - 0.00%
2004-02-23 0 2.500 2.450 2.525 - - 0 0 - 1.087 1.066 1.098 - - 0 - 0.00%
2004-02-20 0 2.500 2.425 2.500 2.500 2.500 2,000 5,000 2.5000 1.087 1.055 1.087 1.087 1.087 4,598 1.0875 -0.99%
2004-02-19 0 2.525 2.500 2.525 2.525 2.525 20,000 50,500 2.5250 1.098 1.087 1.098 1.098 1.098 45,978 1.0984 1.00%
2004-02-18 0 2.500 2.500 2.575 - - 15,683 39,208 2.5000 1.087 1.087 1.120 - - 36,053 1.0875 0.00%
2004-02-17 0 2.500 2.450 2.575 2.500 2.575 220,000 553,250 2.5148 1.087 1.066 1.120 1.087 1.120 505,755 1.0939 -0.99%
2004-02-16 0 2.525 2.475 2.525 2.525 2.525 42,532 107,300 2.5228 1.098 1.077 1.098 1.098 1.098 97,776 1.0974 1.00%
2004-02-13 0 2.500 2.500 2.525 2.450 2.500 144,532 360,327 2.4931 1.087 1.087 1.098 1.066 1.087 332,263 1.0845 2.04%
2004-02-12 0 2.450 2.375 2.500 2.450 2.450 52,000 127,400 2.4500 1.066 1.033 1.087 1.066 1.066 119,542 1.0657 3.16%
2004-02-11 0 2.375 2.375 2.475 2.375 2.425 36,672 88,029 2.4004 1.033 1.033 1.077 1.033 1.055 84,305 1.0442 -2.06%
2004-02-10 0 2.425 2.350 2.450 - - 0 0 - 1.055 1.022 1.066 - - 0 - 0.00%
2004-02-09 0 2.425 2.400 2.425 2.400 2.425 130,000 312,050 2.4004 1.055 1.044 1.055 1.044 1.055 298,855 1.0442 -1.02%
2004-02-06 0 2.450 2.400 2.450 2.450 2.450 42,000 102,900 2.4500 1.066 1.044 1.066 1.066 1.066 96,553 1.0657 3.16%
2004-02-05 0 2.375 2.375 2.550 - - 0 0 - 1.033 1.033 1.109 - - 0 - 0.00%
2004-02-04 0 2.375 2.375 2.550 2.375 2.375 10,000 23,750 2.3750 1.033 1.033 1.109 1.033 1.033 22,989 1.0331 -3.06%
2004-02-03 0 2.450 2.375 2.450 - - 0 0 - 1.066 1.033 1.066 - - 0 - -2.00%
2004-02-02 0 2.500 2.350 2.500 - - 0 0 - 1.087 1.022 1.087 - - 0 - -0.99%
2004-01-30 0 2.525 2.425 2.525 - - 0 0 - 1.098 1.055 1.098 - - 0 - 0.00%
2004-01-29 0 2.525 2.350 2.525 2.450 2.525 108,000 268,700 2.4880 1.098 1.022 1.098 1.066 1.098 248,280 1.0822 1.00%
2004-01-28 0 2.500 2.350 2.500 - - 0 0 - 1.087 1.022 1.087 - - 0 - 0.00%
2004-01-27 0 2.500 2.350 2.500 - - 0 0 - 1.087 1.022 1.087 - - 0 - 0.00%
2004-01-26 0 2.500 2.425 2.500 2.425 2.500 12,000 29,850 2.4875 1.087 1.055 1.087 1.055 1.087 27,587 1.0820 4.17%
2004-01-21 0 2.400 2.350 2.450 2.450 2.450 10,000 24,500 2.4500 1.044 1.022 1.066 1.066 1.066 22,989 1.0657 0.00%
2004-01-20 0 2.400 2.425 2.450 - - 0 0 - 1.044 1.055 1.066 - - 0 - 4.35%
2004-01-19 0 2.300 2.300 2.475 2.300 2.300 11,264 25,781 2.2888 1.000 1.000 1.077 1.000 1.000 25,895 0.9956 -1.08%
2004-01-16 0 2.325 2.325 2.450 2.300 2.325 50,000 115,300 2.3060 1.011 1.011 1.066 1.000 1.011 114,944 1.0031 -5.10%
2004-01-15 0 2.450 2.450 2.500 2.450 2.450 52,000 127,400 2.4500 1.066 1.066 1.087 1.066 1.066 119,542 1.0657 4.26%
2004-01-14 0 2.350 2.300 2.500 - - 0 0 - 1.022 1.000 1.087 - - 0 - 0.00%
2004-01-13 0 2.350 2.300 2.475 - - 0 0 - 1.022 1.000 1.077 - - 0 - 0.00%
2004-01-12 0 2.350 2.350 2.600 2.300 2.400 160,000 371,550 2.3222 1.022 1.022 1.131 1.000 1.044 367,822 1.0101 -13.76%
2004-01-09 0 2.725 2.375 2.750 - - 0 0 - 1.185 1.033 1.196 - - 0 - 0.00%
2004-01-08 0 2.725 2.450 2.725 2.725 2.850 22,000 62,450 2.8386 1.185 1.066 1.185 1.185 1.240 50,576 1.2348 -1.80%
2004-01-07 0 2.775 2.775 2.850 2.650 2.850 232,532 657,323 2.8268 1.207 1.207 1.240 1.153 1.240 534,565 1.2296 -2.63%
2004-01-06 0 2.850 2.750 2.850 2.775 2.850 280,000 787,700 2.8132 1.240 1.196 1.240 1.207 1.240 643,689 1.2237 1.79%
2004-01-05 0 2.800 2.800 2.825 2.700 2.800 490,000 1,361,750 2.7791 1.218 1.218 1.229 1.174 1.218 1,126,455 1.2089 6.67%
2004-01-02 0 2.625 2.550 2.675 - - 0 0 - 1.142 1.109 1.164 - - 0 - 0.00%
2003-12-31 0 2.625 2.625 2.700 2.600 2.725 112,836 298,927 2.6492 1.142 1.142 1.174 1.131 1.185 259,397 1.1524 2.94%
2003-12-30 0 2.550 2.550 2.600 2.550 2.600 116,000 298,300 2.5716 1.109 1.109 1.131 1.109 1.131 266,671 1.1186 -7.27%
2003-12-29 0 2.750 2.600 2.750 2.500 2.750 210,000 562,000 2.6762 1.196 1.131 1.196 1.087 1.196 482,767 1.1641 13.40%
2003-12-24 0 2.425 2.400 2.550 - - 384 883 2.2995 1.055 1.044 1.109 - - 883 1.0003 0.00%
2003-12-23 0 2.425 2.400 2.475 2.400 2.425 88,000 211,950 2.4085 1.055 1.044 1.077 1.044 1.055 202,302 1.0477 2.11%
2003-12-22 0 2.375 2.350 - - - 0 0 - 1.033 1.022 - - - 0 - 0.00%
2003-12-19 0 2.375 2.325 2.375 2.375 2.375 20,000 47,500 2.3750 1.033 1.011 1.033 1.033 1.033 45,978 1.0331 5.09%
2003-12-18 0 2.300 2.275 2.400 2.300 2.300 106,000 243,800 2.3000 0.983 0.972 1.026 0.983 0.983 247,995 0.9831 0.00%
2003-12-17 0 2.300 2.300 2.525 2.300 2.400 138,000 325,400 2.3580 0.983 0.983 1.079 0.983 1.026 322,862 1.0079 -4.17%
2003-12-16 0 2.400 2.400 2.500 2.300 2.450 18,532 44,970 2.4266 1.026 1.026 1.069 0.983 1.047 43,357 1.0372 -2.04%
2003-12-15 0 2.450 2.300 2.450 - - 0 0 - 1.047 0.983 1.047 - - 0 - 0.00%
2003-12-12 0 2.450 2.450 2.500 - - 880 2,024 2.3000 1.047 1.047 1.069 - - 2,059 0.9831 0.00%
2003-12-11 0 2.450 2.450 2.500 - - 708,000 1,699,200 2.4000 1.047 1.047 1.069 - - 1,656,420 1.0258 0.00%
2003-12-10 0 2.450 2.450 2.500 2.450 2.450 4,608 11,229 2.4368 1.047 1.047 1.069 1.047 1.047 10,781 1.0416 -2.00%
2003-12-09 0 2.500 2.500 2.550 2.500 2.600 32,228 81,742 2.5364 1.069 1.069 1.090 1.069 1.111 75,400 1.0841 0.00%
2003-12-08 0 2.500 2.475 2.500 2.475 2.500 166,000 413,750 2.4925 1.069 1.058 1.069 1.058 1.069 388,370 1.0654 2.04%
2003-12-05 0 2.450 2.375 2.450 - - 632 1,438 2.2753 1.047 1.015 1.047 - - 1,479 0.9725 0.00%
2003-12-04 0 2.450 2.450 2.500 2.450 2.475 36,000 88,450 2.4569 1.047 1.047 1.069 1.047 1.058 84,225 1.0502 0.00%
2003-12-03 0 2.450 2.425 2.475 - - 0 0 - 1.047 1.037 1.058 - - 0 - 0.00%
2003-12-02 0 2.450 2.400 2.475 2.450 2.475 80,000 197,450 2.4681 1.047 1.026 1.058 1.047 1.058 187,166 1.0549 3.16%
2003-12-01 0 2.375 2.375 2.500 - - 0 0 - 1.015 1.015 1.069 - - 0 - 2.15%
2003-11-28 0 2.325 2.325 2.550 - - 0 0 - 0.994 0.994 1.090 - - 0 - 0.00%
2003-11-27 0 2.325 2.325 2.475 - - 0 0 - 0.994 0.994 1.058 - - 0 - 0.00%
2003-11-26 0 2.325 2.325 2.575 - - 0 0 - 0.994 0.994 1.101 - - 0 - 0.00%
2003-11-25 0 2.325 2.325 2.500 2.325 2.325 2,532 5,847 2.3092 0.994 0.994 1.069 0.994 0.994 5,924 0.9870 0.00%
2003-11-24 0 2.325 2.300 2.475 - - 0 0 - 0.994 0.983 1.058 - - 0 - 0.00%
2003-11-21 0 2.325 2.325 2.400 2.325 2.350 80,000 186,050 2.3256 0.994 0.994 1.026 0.994 1.004 187,166 0.9940 -1.06%
2003-11-20 0 2.350 2.350 - - - 0 0 - 1.004 1.004 - - - 0 - 0.00%
2003-11-19 0 2.350 2.325 2.450 - - 0 0 - 1.004 0.994 1.047 - - 0 - 0.00%
2003-11-18 0 2.350 2.300 - 2.350 2.350 100,000 235,000 2.3500 1.004 0.983 - 1.004 1.004 233,958 1.0045 0.00%
2003-11-17 0 2.350 2.350 2.600 2.350 2.350 8,000 18,800 2.3500 1.004 1.004 1.111 1.004 1.004 18,717 1.0045 -3.09%
2003-11-14 0 2.425 2.400 2.525 - - 0 0 - 1.037 1.026 1.079 - - 0 - 0.00%
2003-11-13 0 2.425 2.400 2.600 - - 0 0 - 1.037 1.026 1.111 - - 0 - 0.00%
2003-11-12 0 2.425 2.400 2.575 2.400 2.425 40,000 96,500 2.4125 1.037 1.026 1.101 1.026 1.037 93,583 1.0312 -3.96%
2003-11-11 0 2.525 2.425 2.575 - - 0 0 - 1.079 1.037 1.101 - - 0 - 0.00%
2003-11-10 0 2.525 2.425 2.575 - - 0 0 - 1.079 1.037 1.101 - - 0 - 0.00%
2003-11-07 0 2.525 2.425 2.550 - - 0 0 - 1.079 1.037 1.090 - - 0 - 0.00%
2003-11-06 0 2.525 2.350 2.575 - - 0 0 - 1.079 1.004 1.101 - - 0 - 0.00%
2003-11-05 0 2.525 2.450 2.525 - - 0 0 - 1.079 1.047 1.079 - - 0 - 0.00%
2003-11-04 0 2.525 2.425 2.550 2.525 2.525 22,000 55,550 2.5250 1.079 1.037 1.090 1.079 1.079 51,471 1.0793 -2.88%
2003-11-03 0 2.600 2.550 2.600 2.600 2.625 200,000 522,400 2.6120 1.111 1.090 1.111 1.111 1.122 467,915 1.1164 0.97%
2003-10-31 0 2.575 2.525 2.575 2.575 2.575 4,000 10,300 2.5750 1.101 1.079 1.101 1.101 1.101 9,358 1.1006 -1.90%
2003-10-30 0 2.625 2.575 2.625 2.575 2.625 418,848 1,094,128 2.6122 1.122 1.101 1.122 1.101 1.122 979,927 1.1165 0.96%
2003-10-29 0 2.600 2.525 2.600 2.550 2.600 160,000 414,500 2.5906 1.111 1.079 1.111 1.090 1.111 374,332 1.1073 0.00%
2003-10-28 0 2.600 2.525 2.600 2.550 2.600 311,724 808,224 2.5928 1.111 1.079 1.111 1.090 1.111 729,302 1.1082 0.00%
2003-10-27 0 2.600 2.550 2.650 2.600 2.600 70,000 182,000 2.6000 1.111 1.090 1.133 1.111 1.111 163,770 1.1113 0.97%
2003-10-24 0 2.575 2.575 2.600 2.550 2.600 200,000 517,500 2.5875 1.101 1.101 1.111 1.090 1.111 467,915 1.1060 0.98%
2003-10-23 0 2.550 2.525 2.550 2.550 2.650 172,000 449,400 2.6128 1.090 1.079 1.090 1.090 1.133 402,407 1.1168 -3.77%
2003-10-22 0 2.650 2.625 2.675 2.625 2.700 446,000 1,186,000 2.6592 1.133 1.122 1.143 1.122 1.154 1,043,451 1.1366 0.95%
2003-10-21 0 2.625 2.625 2.650 2.500 2.650 1,160,880 3,000,684 2.5848 1.122 1.122 1.133 1.069 1.133 2,715,968 1.1048 5.00%
2003-10-20 0 2.500 2.475 2.525 2.500 2.525 238,000 597,050 2.5086 1.069 1.058 1.079 1.069 1.079 556,819 1.0723 -0.99%
2003-10-17 0 2.525 2.500 2.550 2.500 2.525 186,000 465,750 2.5040 1.079 1.069 1.090 1.069 1.079 435,161 1.0703 1.00%
2003-10-16 0 2.500 2.500 2.550 2.500 2.500 56,484 140,962 2.4956 1.069 1.069 1.090 1.069 1.069 132,149 1.0667 -0.99%
2003-10-15 0 2.525 2.525 2.550 2.475 2.500 253,484 628,775 2.4805 1.079 1.079 1.090 1.058 1.069 593,045 1.0602 1.00%
2003-10-14 0 2.500 2.475 2.550 2.375 2.500 442,000 1,075,500 2.4333 1.069 1.058 1.090 1.015 1.069 1,034,093 1.0400 6.38%
2003-10-13 0 2.350 2.350 2.400 2.350 2.350 60,000 141,000 2.3500 1.004 1.004 1.026 1.004 1.004 140,375 1.0045 -3.09%
2003-10-10 0 2.425 2.400 2.425 2.400 2.450 160,000 386,200 2.4138 1.037 1.026 1.037 1.026 1.047 374,332 1.0317 -1.02%
2003-10-09 0 2.450 2.400 2.475 2.325 2.475 271,600 653,850 2.4074 1.047 1.026 1.058 0.994 1.058 635,429 1.0290 1.03%
2003-10-08 0 2.425 2.400 2.475 2.425 2.575 786,000 1,943,350 2.4725 1.037 1.026 1.058 1.037 1.101 1,838,907 1.0568 -4.90%
2003-10-07 0 2.550 2.550 2.575 2.350 2.600 2,116,092 5,310,002 2.5093 1.090 1.090 1.101 1.004 1.111 4,950,759 1.0726 8.51%
2003-10-06 0 2.350 2.325 2.350 2.275 2.400 1,132,000 2,656,300 2.3466 1.004 0.994 1.004 0.972 1.026 2,648,401 1.0030 2.17%
2003-10-03 0 2.300 2.275 2.300 2.100 2.300 1,610,000 3,576,650 2.2215 0.983 0.972 0.983 0.898 0.983 3,766,718 0.9495 9.52%
2003-10-02 0 2.100 2.075 2.150 2.000 2.150 298,000 618,050 2.0740 0.898 0.887 0.919 0.855 0.919 697,194 0.8865 15.38%
2003-09-30 1 1.820 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2003-09-29 1 1.820 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2003-09-26 0 1.820 1.770 1.850 - - 0 0 - 0.778 0.757 0.791 - - 0 - 0.00%
2003-09-25 0 1.820 1.820 1.850 - - 0 0 - 0.778 0.778 0.791 - - 0 - 1.11%
2003-09-24 0 1.800 1.800 1.840 - - 0 0 - 0.769 0.769 0.786 - - 0 - 1.12%
2003-09-23 0 1.780 1.750 1.830 - - 0 0 - 0.761 0.748 0.782 - - 0 - 0.00%
2003-09-22 0 1.780 1.750 1.810 1.780 1.780 50,000 89,000 1.7800 0.761 0.748 0.774 0.761 0.761 116,979 0.7608 -1.11%
2003-09-19 0 1.800 1.770 1.820 1.800 1.800 50,000 90,000 1.8000 0.769 0.757 0.778 0.769 0.769 116,979 0.7694 1.12%
2003-09-18 0 1.780 1.700 1.780 1.700 1.780 13,372 23,064 1.7248 0.761 0.727 0.761 0.727 0.761 31,285 0.7372 2.30%
2003-09-17 0 1.770 1.770 1.800 1.770 1.770 10,712 18,918 1.7661 0.744 0.744 0.756 0.744 0.744 25,494 0.7421 0.57%
2003-09-16 0 1.760 1.760 1.810 1.760 1.800 40,000 71,300 1.7825 0.740 0.740 0.761 0.740 0.756 95,197 0.7490 -2.22%
2003-09-15 0 1.800 1.800 1.840 1.800 1.800 20,000 36,000 1.8000 0.756 0.756 0.773 0.756 0.756 47,598 0.7563 -1.10%
2003-09-11 0 1.820 1.810 1.860 1.800 1.820 40,000 72,400 1.8100 0.765 0.761 0.782 0.756 0.765 95,197 0.7605 1.11%
2003-09-10 0 1.800 1.800 1.880 1.800 1.820 38,000 68,640 1.8063 0.756 0.756 0.790 0.756 0.765 90,437 0.7590 -6.25%
2003-09-09 0 1.920 1.890 1.950 1.920 1.950 40,000 77,400 1.9350 0.807 0.794 0.819 0.807 0.819 95,197 0.8131 -2.04%
2003-09-08 0 1.960 1.890 1.960 - - 0 0 - 0.824 0.794 0.824 - - 0 - 0.00%
2003-09-05 0 1.960 1.890 1.980 - - 0 0 - 0.824 0.794 0.832 - - 0 - 0.00%
2003-09-04 0 1.960 1.860 1.960 1.950 1.970 10,000 19,620 1.9620 0.824 0.782 0.824 0.819 0.828 23,799 0.8244 2.62%
2003-09-03 0 1.910 1.900 1.930 1.850 1.910 199,600 375,804 1.8828 0.803 0.798 0.811 0.777 0.803 475,031 0.7911 4.95%
2003-09-02 0 1.820 1.820 1.840 1.800 1.820 82,620 149,845 1.8137 0.765 0.765 0.773 0.756 0.765 196,628 0.7621 1.11%
2003-09-01 0 1.800 1.750 1.800 1.800 1.800 20,000 36,000 1.8000 0.756 0.735 0.756 0.756 0.756 47,598 0.7563 0.00%
2003-08-29 0 1.800 - 1.800 - - 0 0 - 0.756 - 0.756 - - 0 - -1.10%
2003-08-28 0 1.820 1.750 1.820 1.750 1.820 34,000 59,780 1.7582 0.765 0.735 0.765 0.735 0.765 80,917 0.7388 -1.62%
2003-08-27 0 1.850 - 1.850 - - 0 0 - 0.777 - 0.777 - - 0 - -0.54%
2003-08-26 0 1.860 - 1.880 - - 0 0 - 0.782 - 0.790 - - 0 - 0.00%
2003-08-25 0 1.860 - 1.860 1.850 1.860 22,000 40,720 1.8509 0.782 - 0.782 0.777 0.782 52,358 0.7777 0.54%
2003-08-22 0 1.850 1.850 1.860 1.770 1.830 171,640 310,026 1.8063 0.777 0.777 0.782 0.744 0.769 408,488 0.7590 5.71%
2003-08-21 0 1.750 1.750 1.760 - - 0 0 - 0.735 0.735 0.740 - - 0 - 1.16%
2003-08-20 0 1.730 1.650 - - - 1,500,000 2,535,000 1.6900 0.727 0.693 - - - 3,569,871 0.7101 0.00%
2003-08-19 0 1.730 1.700 1.730 1.730 1.730 30,000 51,900 1.7300 0.727 0.714 0.727 0.727 0.727 71,397 0.7269 0.00%
2003-08-18 0 1.730 1.730 1.740 1.700 1.730 78,000 132,720 1.7015 0.727 0.727 0.731 0.714 0.727 185,633 0.7150 -0.57%
2003-08-15 0 1.740 1.720 1.740 1.700 1.740 6,532 11,254 1.7229 0.731 0.723 0.731 0.714 0.731 15,546 0.7239 0.00%
2003-08-14 0 1.740 - 1.740 - - 0 0 - 0.731 - 0.731 - - 0 - -0.57%
2003-08-13 0 1.750 1.700 1.770 1.750 1.750 20,000 35,000 1.7500 0.735 0.714 0.744 0.735 0.735 47,598 0.7353 0.00%
2003-08-12 0 1.750 1.750 1.800 1.720 1.800 1,568,000 2,776,620 1.7708 0.735 0.735 0.756 0.723 0.756 3,731,705 0.7441 0.00%
2003-08-11 0 1.750 1.720 1.750 1.630 1.750 338,800 574,328 1.6952 0.735 0.723 0.735 0.685 0.735 806,315 0.7123 8.02%
2003-08-08 0 1.620 1.590 1.630 1.590 1.660 138,000 222,100 1.6094 0.681 0.668 0.685 0.668 0.698 328,428 0.6763 -1.82%
2003-08-07 0 1.650 1.600 1.650 1.600 1.650 16,000 25,700 1.6063 0.693 0.672 0.693 0.672 0.693 38,079 0.6749 -0.60%
2003-08-06 0 1.660 - 1.680 - - 0 0 - 0.698 - 0.706 - - 0 - 0.00%
2003-08-05 0 1.660 - - - - 0 0 - 0.698 - - - - 0 - 0.00%
2003-08-04 0 1.660 - 1.660 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2003-08-01 0 1.660 1.640 1.660 1.610 1.660 7,744 12,498 1.6139 0.698 0.689 0.698 0.676 0.698 18,430 0.6781 0.61%
2003-07-31 0 1.650 1.600 1.650 1.600 1.650 60,230 97,557 1.6197 0.693 0.672 0.693 0.672 0.693 143,342 0.6806 0.00%
2003-07-30 0 1.650 - 1.660 - - 0 0 - 0.693 - 0.698 - - 0 - 0.00%
2003-07-29 0 1.650 1.620 1.650 1.640 1.650 9,600 15,684 1.6338 0.693 0.681 0.693 0.689 0.693 22,847 0.6865 3.12%
2003-07-28 0 1.600 1.550 1.620 1.600 1.620 53,484 85,915 1.6064 0.672 0.651 0.681 0.672 0.681 127,287 0.6750 0.00%
2003-07-25 0 1.600 - 1.600 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2003-07-24 0 1.600 - 1.600 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2003-07-23 0 1.600 - 1.600 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2003-07-22 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-07-21 0 1.600 - 1.660 - - 0 0 - 0.672 - 0.698 - - 0 - 0.00%
2003-07-18 0 1.600 - 1.620 - - 0 0 - 0.672 - 0.681 - - 0 - 0.00%
2003-07-17 0 1.600 - 1.620 - - 0 0 - 0.672 - 0.681 - - 0 - 0.00%
2003-07-16 0 1.600 - 1.630 - - 0 0 - 0.672 - 0.685 - - 0 - 0.00%
2003-07-15 0 1.600 - 1.620 - - 0 0 - 0.672 - 0.681 - - 0 - 0.00%
2003-07-14 0 1.600 - 1.640 - - 0 0 - 0.672 - 0.689 - - 0 - 0.00%
2003-07-11 0 1.600 1.570 - 1.600 1.600 2,000 3,200 1.6000 0.672 0.660 - 0.672 0.672 4,760 0.6723 0.00%
2003-07-10 0 1.600 - 1.600 1.600 1.610 51,360 82,394 1.6042 0.672 - 0.672 0.672 0.676 122,232 0.6741 -1.84%
2003-07-09 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-07-08 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-07-07 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-07-04 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-07-03 0 1.630 - 1.640 - - 0 0 - 0.685 - 0.689 - - 0 - 0.00%
2003-07-02 0 1.630 - 1.640 - - 0 0 - 0.685 - 0.689 - - 0 - 0.00%
2003-06-30 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-27 0 1.630 - 1.680 - - 0 0 - 0.685 - 0.706 - - 0 - 0.00%
2003-06-26 0 1.630 - 1.680 - - 0 0 - 0.685 - 0.706 - - 0 - 0.00%
2003-06-25 0 1.630 - 1.650 - - 0 0 - 0.685 - 0.693 - - 0 - 0.00%
2003-06-24 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-23 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-20 0 1.630 - - - - 460 690 1.5000 0.685 - - - - 1,095 0.6303 0.00%
2003-06-19 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-18 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-17 0 1.630 - 1.650 - - 0 0 - 0.685 - 0.693 - - 0 - 0.00%
2003-06-16 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-13 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-12 0 1.630 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-06-11 0 1.630 1.580 1.630 - - 0 0 - 0.685 0.664 0.685 - - 0 - 0.00%
2003-06-10 0 1.630 1.560 - - - 0 0 - 0.685 0.655 - - - 0 - 0.00%
2003-06-09 0 1.630 1.550 - - - 0 0 - 0.685 0.651 - - - 0 - 0.00%
2003-06-06 0 1.630 1.630 - - - 0 0 - 0.685 0.685 - - - 0 - 0.62%
2003-06-05 0 1.620 1.620 1.680 - - 0 0 - 0.681 0.681 0.706 - - 0 - 1.89%
2003-06-03 0 1.590 1.590 1.730 1.590 1.680 52,532 88,005 1.6753 0.668 0.668 0.727 0.668 0.706 125,022 0.7039 -1.24%
2003-06-02 0 1.610 1.610 1.680 1.600 1.600 6,336 10,117 1.5967 0.676 0.676 0.706 0.672 0.672 15,079 0.6709 0.62%
2003-05-30 0 1.600 - 1.600 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2003-05-29 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-28 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-27 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-26 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-23 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-22 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-21 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-20 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-19 0 1.600 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-05-16 0 1.600 1.470 1.600 1.460 1.600 106,000 155,320 1.4653 0.672 0.618 0.672 0.613 0.672 252,271 0.6157 10.34%
2003-05-15 0 1.450 1.420 1.540 1.450 1.500 90,000 132,300 1.4700 0.609 0.597 0.647 0.609 0.630 214,192 0.6177 -9.37%
2003-05-14 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 0.672 - 0.672 0.672 0.672 23,799 0.6723 -2.44%
2003-05-13 0 1.640 1.600 1.640 - - 0 0 - 0.689 0.672 0.689 - - 0 - -0.61%
2003-05-12 0 1.650 1.620 - 1.580 1.680 246,667 400,627 1.6242 0.693 0.681 - 0.664 0.706 587,046 0.6824 -1.79%
2003-05-09 0 1.680 - 1.680 - - 0 0 - 0.706 - 0.706 - - 0 - -1.18%
2003-05-07 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-05-06 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-05-05 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-05-02 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-30 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-29 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-28 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-25 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-24 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-23 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-22 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-17 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-16 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-15 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-14 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-11 0 1.700 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-04-10 0 1.700 - 1.700 - - 0 0 - 0.714 - 0.714 - - 0 - -1.73%
2003-04-09 0 1.730 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-04-08 0 1.730 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-04-07 0 1.730 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-04-04 0 1.730 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-04-03 0 1.730 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-04-02 0 1.730 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2003-04-01 0 1.730 - 1.770 - - 460 759 1.6500 0.727 - 0.744 - - 1,095 0.6933 0.00%
2003-03-31 0 1.730 - 1.730 - - 0 0 - 0.727 - 0.727 - - 0 - -1.70%
2003-03-28 0 1.760 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2003-03-27 0 1.760 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2003-03-26 0 1.760 1.760 - 1.700 1.700 2,532 4,283 1.6915 0.740 0.740 - 0.714 0.714 6,026 0.7108 0.57%
2003-03-25 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-03-24 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-03-21 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-03-20 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-03-19 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-03-18 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-03-17 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-03-14 0 1.750 - 1.750 - - 0 0 - 0.735 - 0.735 - - 0 - 0.00%
2003-03-13 0 1.750 1.700 - 1.750 1.750 170,000 297,500 1.7500 0.735 0.714 - 0.735 0.735 404,585 0.7353 1.74%
2003-03-12 0 1.720 - 1.750 - - 0 0 - 0.723 - 0.735 - - 0 - 0.00%
2003-03-11 0 1.720 - 1.720 - - 0 0 - 0.723 - 0.723 - - 0 - 0.00%
2003-03-10 0 1.720 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2003-03-07 0 1.720 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2003-03-06 0 1.720 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2003-03-05 0 1.720 1.710 1.730 - - 0 0 - 0.723 0.719 0.727 - - 0 - 0.00%
2003-03-04 0 1.720 1.710 1.790 - - 0 0 - 0.723 0.719 0.752 - - 0 - 0.00%
2003-03-03 0 1.720 1.710 - - - 0 0 - 0.723 0.719 - - - 0 - 0.00%
2003-02-28 0 1.720 1.720 1.780 - - 0 0 - 0.723 0.723 0.748 - - 0 - 1.18%
2003-02-27 0 1.700 1.700 - 1.700 1.700 6,968 11,797 1.6930 0.714 0.714 - 0.714 0.714 16,583 0.7114 -1.16%
2003-02-26 0 1.720 1.720 1.730 1.710 1.710 20,000 34,200 1.7100 0.723 0.723 0.727 0.719 0.719 47,598 0.7185 -1.15%
2003-02-25 0 1.740 1.740 1.750 1.710 1.710 50,000 85,500 1.7100 0.731 0.731 0.735 0.719 0.719 118,996 0.7185 -0.57%
2003-02-24 0 1.750 1.710 - - - 1,264 2,086 1.6503 0.735 0.719 - - - 3,008 0.6934 0.00%
2003-02-21 0 1.750 1.750 1.780 - - 0 0 - 0.735 0.735 0.748 - - 0 - 0.57%
2003-02-20 0 1.740 - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2003-02-19 0 1.740 1.720 1.740 1.720 1.740 45,600 78,748 1.7269 0.731 0.723 0.731 0.723 0.731 108,524 0.7256 0.58%
2003-02-18 0 1.730 1.720 1.750 - - 0 0 - 0.727 0.723 0.735 - - 0 - 0.00%
2003-02-17 0 1.730 1.720 1.750 - - 0 0 - 0.727 0.723 0.735 - - 0 - 0.00%
2003-02-14 0 1.730 1.730 1.750 - - 0 0 - 0.727 0.727 0.735 - - 0 - 0.58%
2003-02-13 0 1.720 1.700 - 1.720 1.730 30,000 51,700 1.7233 0.723 0.714 - 0.723 0.727 71,397 0.7241 -1.71%
2003-02-12 0 1.750 1.740 1.750 1.750 1.750 70,000 122,500 1.7500 0.735 0.731 0.735 0.735 0.735 166,594 0.7353 1.74%
2003-02-11 0 1.720 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2003-02-10 0 1.720 1.720 1.750 1.700 1.700 7,704 13,124 1.7035 0.723 0.723 0.735 0.714 0.714 18,335 0.7158 -1.71%
2003-02-07 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-02-06 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-02-05 0 1.750 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-02-04 0 1.750 - 1.750 - - 0 0 - 0.735 - 0.735 - - 0 - 0.00%
2003-01-30 0 1.750 1.720 1.750 1.730 1.750 52,000 90,000 1.7308 0.735 0.723 0.735 0.727 0.735 123,756 0.7272 -1.69%
2003-01-29 0 1.780 1.700 - - - 0 0 - 0.748 0.714 - - - 0 - 0.00%
2003-01-28 0 1.780 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
2003-01-27 0 1.780 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
2003-01-24 0 1.780 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
2003-01-23 0 1.780 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
2003-01-22 0 1.780 1.730 1.780 - - 0 0 - 0.748 0.727 0.748 - - 0 - 0.00%
2003-01-21 0 1.780 1.720 - - - 0 0 - 0.748 0.723 - - - 0 - 0.00%
2003-01-20 0 1.780 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
2003-01-17 0 1.780 1.740 - - - 0 0 - 0.748 0.731 - - - 0 - 0.00%
2003-01-16 0 1.780 1.780 - - - 0 0 - 0.748 0.748 - - - 0 - 1.14%
2003-01-15 0 1.760 1.760 - 1.740 1.740 8,640 15,008 1.7370 0.740 0.740 - 0.731 0.731 20,562 0.7299 -2.22%
2003-01-14 0 1.800 - 1.800 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
2003-01-13 0 1.800 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-01-10 0 1.800 1.770 - 1.800 1.800 40,000 72,000 1.8000 0.756 0.744 - 0.756 0.756 95,197 0.7563 0.00%
2003-01-09 0 1.800 1.760 - 1.800 1.800 6,000 10,800 1.8000 0.756 0.740 - 0.756 0.756 14,279 0.7563 2.86%
2003-01-08 0 1.750 1.750 - - - 0 0 - 0.735 0.735 - - - 0 - 0.57%
2003-01-07 0 1.740 - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2003-01-06 0 1.740 - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2003-01-03 0 1.740 - 1.800 - - 0 0 - 0.731 - 0.756 - - 0 - 0.00%
2003-01-02 0 1.740 - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2002-12-31 0 1.740 - 1.800 - - 0 0 - 0.731 - 0.756 - - 0 - 0.00%
2002-12-30 0 1.740 - - - - 0 0 - 0.731 - - - - 0 - 0.00%
2002-12-27 0 1.740 - 1.800 - - 0 0 - 0.731 - 0.756 - - 0 - 0.00%
2002-12-24 0 1.740 - 1.800 - - 0 0 - 0.731 - 0.756 - - 0 - 0.00%
2002-12-23 0 1.740 1.740 1.800 - - 0 0 - 0.731 0.731 0.756 - - 0 - 1.16%
2002-12-20 0 1.720 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-12-19 0 1.720 1.700 - - - 0 0 - 0.723 0.714 - - - 0 - 0.00%
2002-12-18 0 1.760 1.700 - - - 0 0 - 0.723 0.698 - - - 0 - 0.00%
2002-12-17 0 1.760 1.680 - - - 0 0 - 0.723 0.690 - - - 0 - 0.00%
2002-12-16 0 1.760 1.760 - 1.750 1.750 72,000 126,000 1.7500 0.723 0.723 - 0.719 0.719 175,339 0.7186 2.33%
2002-12-13 0 1.720 1.680 1.720 1.720 1.720 20,000 34,400 1.7200 0.706 0.690 0.706 0.706 0.706 48,705 0.7063 -2.27%
2002-12-12 0 1.760 1.720 1.800 - - 0 0 - 0.723 0.706 0.739 - - 0 - 0.00%
2002-12-11 0 1.760 1.690 - - - 0 0 - 0.723 0.694 - - - 0 - 0.00%
2002-12-10 0 1.760 1.760 - 1.730 1.750 5,840 9,922 1.6990 0.723 0.723 - 0.710 0.719 14,222 0.6977 3.53%
2002-12-09 0 1.700 1.700 1.750 1.670 1.670 93,333 155,813 1.6694 0.698 0.698 0.719 0.686 0.686 227,290 0.6855 -2.86%
2002-12-06 0 1.750 - 1.750 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2002-12-05 0 1.750 - 1.750 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2002-12-04 0 1.750 - 1.750 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2002-12-03 0 1.750 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2002-12-02 0 1.750 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2002-11-29 0 1.750 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2002-11-28 0 1.750 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2002-11-27 0 1.750 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2002-11-26 0 1.750 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2002-11-25 0 1.750 1.750 1.780 - - 0 0 - 0.719 0.719 0.731 - - 0 - 0.57%
2002-11-22 0 1.740 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
2002-11-21 0 1.740 1.740 1.800 - - 0 0 - 0.715 0.715 0.739 - - 0 - 1.16%
2002-11-20 0 1.720 1.680 - - - 0 0 - 0.706 0.690 - - - 0 - 0.00%
2002-11-19 0 1.720 1.720 1.780 - - 0 0 - 0.706 0.706 0.731 - - 0 - 1.18%
2002-11-18 0 1.700 1.660 - - - 0 0 - 0.698 0.682 - - - 0 - 0.00%
2002-11-15 0 1.700 1.700 - 1.690 1.690 18,000 30,420 1.6900 0.698 0.698 - 0.694 0.694 43,835 0.6940 -1.73%
2002-11-14 0 1.730 1.680 - 1.730 1.730 2,000 3,460 1.7300 0.710 0.690 - 0.710 0.710 4,871 0.7104 3.59%
2002-11-13 0 1.670 1.670 - - - 0 0 - 0.686 0.686 - - - 0 - 0.60%
2002-11-12 0 1.660 1.660 - - - 0 0 - 0.682 0.682 - - - 0 - 1.22%
2002-11-11 0 1.640 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2002-11-08 0 1.640 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2002-11-07 0 1.640 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2002-11-06 0 1.640 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2002-11-05 0 1.640 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2002-11-04 0 1.640 1.640 - - - 0 0 - 0.673 0.673 - - - 0 - 0.61%
2002-11-01 0 1.630 1.630 1.700 1.580 1.610 28,000 44,500 1.5893 0.669 0.669 0.698 0.649 0.661 68,187 0.6526 0.00%
2002-10-31 0 1.630 - 1.630 - - 0 0 - 0.669 - 0.669 - - 0 - -0.61%
2002-10-30 0 1.640 - 1.650 1.600 1.640 74,112 118,650 1.6010 0.673 - 0.678 0.657 0.673 180,482 0.6574 -0.61%
2002-10-29 0 1.650 - 1.650 - - 0 0 - 0.678 - 0.678 - - 0 - 0.00%
2002-10-28 0 1.650 - 1.680 1.650 1.650 20,000 33,000 1.6500 0.678 - 0.690 0.678 0.678 48,705 0.6775 0.61%
2002-10-25 0 1.640 - 1.640 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
2002-10-24 0 1.640 - 1.640 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
2002-10-23 0 1.640 1.640 1.650 - - 0 0 - 0.673 0.673 0.678 - - 0 - 0.61%
2002-10-22 0 1.630 1.630 - 1.600 1.630 359,680 575,464 1.5999 0.669 0.669 - 0.657 0.669 875,915 0.6570 0.00%
2002-10-21 0 1.630 1.630 - 1.630 1.630 156,000 254,280 1.6300 0.669 0.669 - 0.669 0.669 379,901 0.6693 0.00%
2002-10-18 0 1.630 - 1.650 - - 0 0 - 0.669 - 0.678 - - 0 - 0.00%
2002-10-17 0 1.630 1.630 - 1.620 1.630 130,000 210,900 1.6223 0.669 0.669 - 0.665 0.669 316,584 0.6662 0.00%
2002-10-16 0 1.630 - - 1.630 1.630 100,000 163,000 1.6300 0.669 - - 0.669 0.669 243,526 0.6693 0.00%
2002-10-15 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-10-11 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-10-10 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-10-09 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-10-08 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-10-07 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-10-04 0 1.630 - 1.700 - - 0 0 - 0.669 - 0.698 - - 0 - 0.00%
2002-10-03 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-10-02 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-09-30 0 1.630 - 1.700 - - 0 0 - 0.669 - 0.698 - - 0 - 0.00%
2002-09-27 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-09-26 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-09-25 0 1.630 - - - - 632 980 1.5506 0.669 - - - - 1,539 0.6367 0.00%
2002-09-24 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-09-23 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-09-20 0 1.630 - - 1.630 1.630 90,000 146,700 1.6300 0.669 - - 0.669 0.669 219,173 0.6693 0.00%
2002-09-19 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-09-18 0 1.630 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2002-09-17 0 1.630 1.610 - - - 0 0 - 0.669 0.661 - - - 0 - 0.00%
2002-09-16 0 1.630 1.630 - 1.630 1.630 16,000 26,080 1.6300 0.669 0.669 - 0.669 0.669 38,964 0.6693 -2.40%
2002-09-13 0 1.670 1.630 - - - 0 0 - 0.686 0.669 - - - 0 - 0.00%
2002-09-12 0 1.670 1.630 - - - 0 0 - 0.686 0.669 - - - 0 - 0.00%
2002-09-11 0 1.670 1.630 - - - 0 0 - 0.686 0.669 - - - 0 - 0.00%
2002-09-10 0 1.670 1.630 - - - 0 0 - 0.686 0.669 - - - 0 - -0.00%
2002-09-09 0 1.770 - 1.800 - - 0 0 - 0.686 - 0.697 - - 0 - 0.00%
2002-09-06 0 1.770 1.770 1.800 - - 0 0 - 0.686 0.686 0.697 - - 0 - 1.14%
2002-09-05 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-09-04 0 1.750 - 1.760 - - 0 0 - 0.678 - 0.682 - - 0 - 0.00%
2002-09-03 0 1.750 - 1.800 - - 0 0 - 0.678 - 0.697 - - 0 - 0.00%
2002-09-02 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-08-30 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-08-29 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-08-28 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-08-27 0 1.750 - 1.760 - - 0 0 - 0.678 - 0.682 - - 0 - 0.00%
2002-08-26 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-08-23 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-08-22 0 1.750 - 1.780 - - 0 0 - 0.678 - 0.690 - - 0 - 0.00%
2002-08-21 0 1.750 1.750 1.780 1.720 1.720 146,208 251,469 1.7199 0.678 0.678 0.690 0.666 0.666 377,375 0.6664 0.00%
2002-08-20 0 1.750 - 1.780 - - 0 0 - 0.678 - 0.690 - - 0 - 0.00%
2002-08-19 0 1.750 - 1.780 - - 0 0 - 0.678 - 0.690 - - 0 - 0.00%
2002-08-16 0 1.750 - 1.780 - - 0 0 - 0.678 - 0.690 - - 0 - 0.00%
2002-08-15 0 1.750 - 1.780 - - 0 0 - 0.678 - 0.690 - - 0 - 0.00%
2002-08-14 0 1.750 - 1.780 - - 0 0 - 0.678 - 0.690 - - 0 - 0.00%
2002-08-13 0 1.750 1.730 1.750 1.730 1.750 9,068 15,725 1.7341 0.678 0.670 0.678 0.670 0.678 23,405 0.6719 -0.57%
2002-08-12 0 1.760 1.710 1.780 1.720 1.760 142,000 245,120 1.7262 0.682 0.663 0.690 0.666 0.682 366,514 0.6688 -1.12%
2002-08-09 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-08-08 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-08-07 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-08-06 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-08-05 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-08-02 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-08-01 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-07-31 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-07-30 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-07-29 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-07-26 0 1.780 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2002-07-25 0 1.780 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2002-07-24 0 1.780 - 1.820 - - 0 0 - 0.690 - 0.705 - - 0 - 0.00%
2002-07-23 0 1.780 - 1.780 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-07-22 0 1.780 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2002-07-19 0 1.780 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2002-07-18 0 1.780 - 1.790 - - 0 0 - 0.690 - 0.694 - - 0 - 0.00%
2002-07-17 0 1.780 1.770 1.800 1.780 1.780 264,000 469,920 1.7800 0.690 0.686 0.697 0.690 0.690 681,406 0.6896 1.71%
2002-07-16 0 1.750 - 1.770 1.750 1.770 40,000 70,400 1.7600 0.678 - 0.686 0.678 0.686 103,243 0.6819 -0.57%
2002-07-15 0 1.760 - 1.800 - - 0 0 - 0.682 - 0.697 - - 0 - 0.00%
2002-07-12 0 1.760 1.690 1.760 - - 0 0 - 0.682 0.655 0.682 - - 0 - -0.56%
2002-07-11 0 1.770 1.690 1.770 - - 0 0 - 0.686 0.655 0.686 - - 0 - 0.00%
2002-07-10 0 1.770 - 1.770 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
2002-07-09 0 1.770 - 1.820 - - 0 0 - 0.686 - 0.705 - - 0 - 0.00%
2002-07-08 0 1.770 - 1.770 - - 1,204 1,987 1.6503 0.686 - 0.686 - - 3,108 0.6394 0.00%
2002-07-05 0 1.770 - 1.790 - - 0 0 - 0.686 - 0.694 - - 0 - 0.00%
2002-07-04 0 1.770 1.770 1.790 - - 0 0 - 0.686 0.686 0.694 - - 0 - 0.57%
2002-07-03 0 1.760 1.760 1.780 - - 0 0 - 0.682 0.682 0.690 - - 0 - 0.57%
2002-07-02 0 1.750 - 1.790 - - 0 0 - 0.678 - 0.694 - - 0 - 0.00%
2002-06-28 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-27 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-26 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-25 0 1.750 1.750 - 1.730 1.740 22,532 39,134 1.7368 0.678 0.678 - 0.670 0.674 58,157 0.6729 1.16%
2002-06-24 0 1.730 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2002-06-21 0 1.730 1.710 1.730 - - 0 0 - 0.670 0.663 0.670 - - 0 - -1.14%
2002-06-20 0 1.750 - 1.750 - - 0 0 - 0.678 - 0.678 - - 0 - 0.00%
2002-06-19 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-18 0 1.750 1.750 - 1.700 1.700 2,000 3,400 1.7000 0.678 0.678 - 0.659 0.659 5,162 0.6586 0.57%
2002-06-17 0 1.740 - 1.740 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
2002-06-14 0 1.740 1.700 1.740 - - 0 0 - 0.674 0.659 0.674 - - 0 - -0.57%
2002-06-13 0 1.750 1.720 - 1.750 1.750 6,336 11,054 1.7446 0.678 0.666 - 0.678 0.678 16,354 0.6759 0.00%
2002-06-12 0 1.750 - 1.750 - - 0 0 - 0.678 - 0.678 - - 0 - 0.00%
2002-06-11 0 1.750 1.730 - - - 0 0 - 0.678 0.670 - - - 0 - 0.00%
2002-06-10 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-07 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-06 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-05 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-04 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-06-03 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-31 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-30 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-29 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-28 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-27 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-24 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-23 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-22 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-21 0 1.750 - - - - 632 822 1.3006 0.678 - - - - 1,631 0.5039 0.00%
2002-05-17 0 1.750 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-05-16 0 1.750 1.700 - - - 0 0 - 0.678 0.659 - - - 0 - 0.00%
2002-05-15 0 1.750 1.740 - 1.740 1.750 12,532 21,879 1.7459 0.678 0.674 - 0.674 0.678 32,346 0.6764 0.00%
2002-05-14 0 1.750 1.730 1.750 - - 0 0 - 0.678 0.670 0.678 - - 0 - -0.57%
2002-05-13 0 1.760 - 1.760 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
2002-05-10 0 1.760 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2002-05-09 0 1.760 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2002-05-08 0 1.760 1.750 - 1.730 1.760 62,000 107,560 1.7348 0.682 0.678 - 0.670 0.682 160,027 0.6721 1.15%
2002-05-07 0 1.740 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2002-05-06 0 1.740 - 1.800 - - 0 0 - 0.674 - 0.697 - - 0 - 0.00%
2002-05-03 0 1.740 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2002-05-02 0 1.740 1.740 1.780 - - 0 0 - 0.674 0.674 0.690 - - 0 - 2.35%
2002-04-30 0 1.700 - 1.750 - - 0 0 - 0.659 - 0.678 - - 0 - 0.00%
2002-04-29 0 1.700 - - - - 632 999 1.5807 0.659 - - - - 1,631 0.6124 0.00%
2002-04-26 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-04-25 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-04-24 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-04-23 0 1.700 1.650 - 1.650 1.700 198,000 329,460 1.6639 0.659 0.639 - 0.639 0.659 511,055 0.6447 3.03%
2002-04-22 0 1.650 - 1.680 - - 0 0 - 0.639 - 0.651 - - 0 - 0.00%
2002-04-19 0 1.650 - 1.700 - - 1,264 1,959 1.5498 0.639 - 0.659 - - 3,262 0.6005 0.00%
2002-04-18 0 1.650 - 1.700 - - 0 0 - 0.639 - 0.659 - - 0 - 0.00%
2002-04-17 0 1.650 - 1.700 - - 0 0 - 0.639 - 0.659 - - 0 - 0.00%
2002-04-16 0 1.650 1.650 1.700 - - 0 0 - 0.639 0.639 0.659 - - 0 - 1.23%
2002-04-15 0 1.630 1.630 1.720 1.630 1.630 6,016 9,805 1.6298 0.632 0.632 0.666 0.632 0.632 15,528 0.6314 -3.55%
2002-04-12 0 1.690 - 1.700 - - 0 0 - 0.655 - 0.659 - - 0 - 0.00%
2002-04-11 0 1.690 - 1.700 - - 0 0 - 0.655 - 0.659 - - 0 - 0.00%
2002-04-10 0 1.690 - 1.740 - - 0 0 - 0.655 - 0.674 - - 0 - 0.00%
2002-04-09 0 1.690 1.660 1.730 - - 0 0 - 0.655 0.643 0.670 - - 0 - 0.00%
2002-04-08 0 1.690 - 1.740 - - 0 0 - 0.655 - 0.674 - - 0 - 0.00%
2002-04-04 0 1.690 - 1.740 - - 0 0 - 0.655 - 0.674 - - 0 - 0.00%
2002-04-03 0 1.690 1.620 1.740 - - 0 0 - 0.655 0.628 0.674 - - 0 - 0.00%
2002-04-02 0 1.690 - 1.740 - - 0 0 - 0.655 - 0.674 - - 0 - 0.00%
2002-03-28 0 1.690 - 1.740 - - 0 0 - 0.655 - 0.674 - - 0 - 0.00%
2002-03-27 0 1.690 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2002-03-26 0 1.690 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2002-03-25 0 1.690 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2002-03-22 0 1.690 - - - - 11,520 19,469 1.6900 0.655 - - - - 29,734 0.6548 0.00%
2002-03-21 0 1.690 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2002-03-20 0 1.690 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2002-03-19 0 1.690 1.690 1.730 1.620 1.620 2,532 4,081 1.6118 0.655 0.655 0.670 0.628 0.628 6,535 0.6245 1.20%
2002-03-18 0 1.670 - 1.670 - - 0 0 - 0.647 - 0.647 - - 0 - 0.00%
2002-03-15 0 1.670 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2002-03-14 0 1.670 1.670 - 1.670 1.670 14,000 23,380 1.6700 0.647 0.647 - 0.647 0.647 36,135 0.6470 0.00%
2002-03-13 0 1.670 - - - - 1,840 2,999 1.6299 0.647 - - - - 4,749 0.6315 0.00%
2002-03-12 0 1.670 - 1.700 - - 0 0 - 0.647 - 0.659 - - 0 - 0.00%
2002-03-11 0 1.670 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2002-03-08 0 1.670 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2002-03-07 0 1.670 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2002-03-06 0 1.670 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2002-03-05 0 1.670 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2002-03-04 0 1.670 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2002-03-01 0 1.670 - 1.670 - - 0 0 - 0.647 - 0.647 - - 0 - -1.18%
2002-02-28 0 1.690 - 1.690 - - 0 0 - 0.655 - 0.655 - - 0 - 0.00%
2002-02-27 0 1.690 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2002-02-26 0 1.690 1.650 - - - 0 0 - 0.655 0.639 - - - 0 - 0.00%
2002-02-25 0 1.690 1.660 - 1.690 1.690 139,856 236,190 1.6888 0.655 0.643 - 0.655 0.655 360,980 0.6543 0.00%
2002-02-22 0 1.690 - 1.690 - - 0 0 - 0.655 - 0.655 - - 0 - -0.59%
2002-02-21 0 1.700 - 1.700 - - 0 0 - 0.659 - 0.659 - - 0 - 0.00%
2002-02-20 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-19 0 1.700 - 1.760 - - 0 0 - 0.659 - 0.682 - - 0 - 0.00%
2002-02-18 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-15 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-11 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-08 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-07 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-06 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-05 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-04 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-02-01 0 1.700 - 1.780 - - 0 0 - 0.659 - 0.690 - - 0 - 0.00%
2002-01-31 0 1.700 - 1.780 - - 0 0 - 0.659 - 0.690 - - 0 - 0.00%
2002-01-30 0 1.700 - 1.770 - - 0 0 - 0.659 - 0.686 - - 0 - 0.00%
2002-01-29 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-28 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-25 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-24 0 1.700 - 1.740 - - 0 0 - 0.659 - 0.674 - - 0 - 0.00%
2002-01-23 0 1.700 - 1.750 - - 0 0 - 0.659 - 0.678 - - 0 - 0.00%
2002-01-22 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-21 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-18 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-17 0 1.700 - 1.740 - - 0 0 - 0.659 - 0.674 - - 0 - 0.00%
2002-01-16 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-15 0 1.700 - 1.780 - - 0 0 - 0.659 - 0.690 - - 0 - 0.00%
2002-01-14 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-11 0 1.700 - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2002-01-10 0 1.700 1.680 1.720 1.700 1.700 40,316 68,515 1.6994 0.659 0.651 0.666 0.659 0.659 104,059 0.6584 0.00%
2002-01-09 0 1.700 1.660 1.700 1.680 1.700 189,804 321,241 1.6925 0.659 0.643 0.659 0.651 0.659 489,900 0.6557 3.03%
2002-01-08 0 1.650 1.650 - 1.600 1.650 6,304 10,286 1.6317 0.639 0.639 - 0.620 0.639 16,271 0.6322 3.12%
2002-01-07 0 1.600 - 1.650 - - 0 0 - 0.620 - 0.639 - - 0 - 0.00%
2002-01-04 0 1.600 - 1.600 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2002-01-03 0 1.600 - 1.600 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2002-01-02 0 1.600 1.600 1.640 - - 1,264 1,959 1.5498 0.620 0.620 0.635 - - 3,262 0.6005 0.00%
2001-12-31 0 1.600 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2001-12-28 0 1.600 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2001-12-27 0 1.640 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2001-12-24 0 1.640 1.620 - 1.610 1.640 22,000 36,020 1.6373 0.620 0.612 - 0.609 0.620 58,203 0.6189 1.86%
2001-12-21 0 1.610 1.500 1.640 - - 3,800 5,628 1.4811 0.609 0.567 0.620 - - 10,053 0.5598 0.00%
2001-12-20 0 1.610 - 1.610 - - 0 0 - 0.609 - 0.609 - - 0 - -0.62%
2001-12-19 0 1.620 - 1.620 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
2001-12-18 0 1.620 - 1.620 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
2001-12-17 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-12-14 0 1.620 1.620 - 1.580 1.580 2,000 3,160 1.5800 0.612 0.612 - 0.597 0.597 5,291 0.5972 1.25%
2001-12-13 0 1.600 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
2001-12-12 0 1.600 - 1.600 - - 0 0 - 0.605 - 0.605 - - 0 - -1.23%
2001-12-11 0 1.620 1.580 1.620 - - 0 0 - 0.612 0.597 0.612 - - 0 - -1.22%
2001-12-10 0 1.640 - 1.640 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2001-12-07 0 1.640 1.600 1.700 1.600 1.640 67,484 109,195 1.6181 0.620 0.605 0.643 0.605 0.620 178,536 0.6116 0.00%
2001-12-06 0 1.640 1.600 - 1.640 1.640 30,000 49,200 1.6400 0.620 0.605 - 0.620 0.620 79,368 0.6199 0.00%
2001-12-05 0 1.640 - 1.650 - - 0 0 - 0.620 - 0.624 - - 0 - 0.00%
2001-12-04 0 1.640 1.610 1.640 1.640 1.640 210,000 342,400 1.6305 0.620 0.609 0.620 0.620 0.620 555,579 0.6163 0.61%
2001-12-03 0 1.630 1.630 1.650 1.630 1.630 86,000 140,180 1.6300 0.616 0.616 0.624 0.616 0.616 227,523 0.6161 0.00%
2001-11-30 0 1.630 - - - - 0 0 - 0.616 - - - - 0 - 0.00%
2001-11-29 0 1.630 1.630 - 1.580 1.580 20,000 31,600 1.5800 0.616 0.616 - 0.597 0.597 52,912 0.5972 3.16%
2001-11-28 0 1.580 1.580 1.630 1.580 1.630 32,000 50,700 1.5844 0.597 0.597 0.616 0.597 0.616 84,660 0.5989 -3.66%
2001-11-27 0 1.640 1.620 1.640 1.580 1.640 10,284 16,448 1.5994 0.620 0.612 0.620 0.597 0.620 27,207 0.6045 2.50%
2001-11-26 0 1.600 - 1.600 1.600 1.600 20,000 32,000 1.6000 0.605 - 0.605 0.605 0.605 52,912 0.6048 -1.23%
2001-11-23 0 1.620 - 1.660 - - 0 0 - 0.612 - 0.627 - - 0 - 0.00%
2001-11-22 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-21 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-20 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-19 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-16 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-15 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-14 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-13 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-12 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-09 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-08 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-07 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-06 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-05 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-02 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-11-01 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-31 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-30 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-29 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-26 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-24 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-23 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-22 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-19 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-18 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-17 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-16 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-15 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-12 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-11 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-10 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-09 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-08 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-10-05 0 1.620 - 1.650 - - 0 0 - 0.612 - 0.624 - - 0 - 0.00%
2001-10-04 0 1.620 - 1.700 - - 0 0 - 0.612 - 0.643 - - 0 - 0.00%
2001-10-03 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-09-28 0 1.620 - 1.650 - - 0 0 - 0.612 - 0.624 - - 0 - 0.00%
2001-09-27 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-09-26 0 1.620 - 1.650 - - 0 0 - 0.612 - 0.624 - - 0 - 0.00%
2001-09-25 0 1.620 - 1.660 - - 0 0 - 0.612 - 0.627 - - 0 - 0.00%
2001-09-24 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-09-21 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-09-20 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-09-19 0 1.620 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2001-09-18 0 1.620 1.620 1.650 1.600 1.650 180,000 291,580 1.6199 0.612 0.612 0.624 0.605 0.624 476,210 0.6123 1.25%
2001-09-17 0 1.600 1.570 1.600 - - 0 0 - 0.605 0.593 0.605 - - 0 - -1.23%
2001-09-14 0 1.620 1.620 - 1.600 1.600 70,000 112,000 1.6000 0.612 0.612 - 0.605 0.605 185,193 0.6048 0.00%
2001-09-13 0 1.620 1.620 1.650 1.600 1.600 40,000 64,000 1.6000 0.612 0.612 0.624 0.605 0.605 105,824 0.6048 -1.82%
2001-09-12 0 1.650 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-09-11 0 1.650 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-09-10 0 1.650 1.630 - - - 0 0 - 0.624 0.616 - - - 0 - -0.00%
2001-09-07 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-09-06 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-09-05 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-09-04 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-09-03 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-31 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-30 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-29 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-28 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-27 0 1.750 1.750 - 1.720 1.720 52,000 89,440 1.7200 0.624 0.624 - 0.613 0.613 145,910 0.6130 0.00%
2001-08-24 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-23 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-22 0 1.750 - 1.780 - - 632 1,062 1.6804 0.624 - 0.634 - - 1,773 0.5989 0.00%
2001-08-21 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-20 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-17 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-16 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-08-15 0 1.750 1.750 - - - 0 0 - 0.624 0.624 - - - 0 - 1.16%
2001-08-14 0 1.730 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2001-08-13 0 1.730 1.730 - 1.730 1.730 28,060 48,541 1.7299 0.617 0.617 - 0.617 0.617 78,735 0.6165 -2.26%
2001-08-10 0 1.770 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-08-09 0 1.770 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-08-08 0 1.770 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-08-07 0 1.770 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-08-06 0 1.770 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-08-03 0 1.770 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-08-02 0 1.770 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-08-01 0 1.770 1.770 1.800 - - 0 0 - 0.631 0.631 0.641 - - 0 - 1.14%
2001-07-31 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-07-30 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-07-27 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-07-26 0 1.750 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2001-07-24 0 1.750 1.700 1.800 - - 0 0 - 0.624 0.606 0.641 - - 0 - 0.00%
2001-07-23 0 1.750 1.750 - - - 0 0 - 0.624 0.624 - - - 0 - 0.57%
2001-07-20 0 1.740 1.740 - - - 0 0 - 0.620 0.620 - - - 0 - 1.16%
2001-07-19 0 1.720 1.700 - - - 0 0 - 0.613 0.606 - - - 0 - 0.00%
2001-07-18 0 1.720 1.720 - - - 0 0 - 0.613 0.613 - - - 0 - 0.00%
2001-07-17 0 1.720 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2001-07-16 0 1.720 1.720 - - - 0 0 - 0.613 0.613 - - - 0 - 1.18%
2001-07-13 0 1.700 1.700 - 1.700 1.700 6,968 11,797 1.6930 0.606 0.606 - 0.606 0.606 19,552 0.6034 0.00%
2001-07-12 0 1.700 1.700 - 1.700 1.700 2,000 3,400 1.7000 0.606 0.606 - 0.606 0.606 5,612 0.6059 0.00%
2001-07-11 0 1.700 1.700 - 1.700 1.700 22,532 38,278 1.6988 0.606 0.606 - 0.606 0.606 63,224 0.6054 1.80%
2001-07-10 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-07-09 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-07-05 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-07-04 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-07-03 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-29 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-28 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-27 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-26 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-22 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-21 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-20 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-19 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-18 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-15 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-14 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-13 0 1.670 - 1.700 - - 0 0 - 0.595 - 0.606 - - 0 - 0.00%
2001-06-12 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-11 0 1.670 - 1.700 - - 0 0 - 0.595 - 0.606 - - 0 - 0.00%
2001-06-08 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-07 0 1.670 1.650 - - - 0 0 - 0.595 0.588 - - - 0 - 0.00%
2001-06-06 0 1.670 - 1.710 - - 0 0 - 0.595 - 0.609 - - 0 - 0.00%
2001-06-05 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-06-04 0 1.670 1.650 - - - 0 0 - 0.595 0.588 - - - 0 - 0.00%
2001-06-01 0 1.670 1.650 - 1.650 1.670 41,984 69,594 1.6576 0.595 0.588 - 0.588 0.595 117,805 0.5908 -0.60%
2001-05-31 0 1.680 1.650 - - - 0 0 - 0.599 0.588 - - - 0 - 0.00%
2001-05-30 0 1.680 1.650 1.680 1.650 1.680 40,528 67,035 1.6540 0.599 0.588 0.599 0.588 0.599 113,720 0.5895 3.07%
2001-05-29 0 1.630 1.630 1.650 1.620 1.620 100,000 162,000 1.6200 0.581 0.581 0.588 0.577 0.577 280,595 0.5773 -2.40%
2001-05-28 0 1.670 - 1.670 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
2001-05-25 0 1.670 - 1.670 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
2001-05-24 0 1.670 - 1.670 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
2001-05-23 0 1.670 - 1.670 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
2001-05-22 0 1.670 - 1.670 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
2001-05-21 0 1.670 - 1.670 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
2001-05-18 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-17 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-16 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-15 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-14 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-11 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-10 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-09 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-08 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-07 0 1.670 1.600 - 1.670 1.670 88,000 146,960 1.6700 0.595 0.570 - 0.595 0.595 246,924 0.5952 0.00%
2001-05-04 0 1.670 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
2001-05-03 0 1.670 - 1.720 - - 0 0 - 0.595 - 0.613 - - 0 - 0.00%
2001-05-02 0 1.670 - 1.720 - - 0 0 - 0.595 - 0.613 - - 0 - 0.00%
2001-04-27 0 1.670 - 1.680 - - 0 0 - 0.595 - 0.599 - - 0 - 0.00%
2001-04-26 0 1.670 - 1.680 - - 0 0 - 0.595 - 0.599 - - 0 - 0.00%
2001-04-25 0 1.670 1.650 1.720 - - 0 0 - 0.595 0.588 0.613 - - 0 - 1.83%
2001-04-24 0 1.640 - 1.720 - - 0 0 - 0.584 - 0.613 - - 0 - 0.00%
2001-04-23 0 1.640 - 1.690 - - 0 0 - 0.584 - 0.602 - - 0 - 0.00%
2001-04-20 0 1.640 1.640 1.680 1.600 1.600 60,000 96,000 1.6000 0.584 0.584 0.599 0.570 0.570 168,357 0.5702 0.00%
2001-04-19 0 1.640 1.600 1.640 - - 0 0 - 0.584 0.570 0.584 - - 0 - 0.00%
2001-04-18 0 1.640 1.640 - 1.600 1.600 200,000 320,000 1.6000 0.584 0.584 - 0.570 0.570 561,190 0.5702 0.00%
2001-04-17 0 1.640 - 1.720 - - 0 0 - 0.584 - 0.613 - - 0 - 0.00%
2001-04-12 0 1.640 1.600 1.650 - - 0 0 - 0.584 0.570 0.588 - - 0 - 0.00%
2001-04-11 0 1.640 - 1.720 - - 0 0 - 0.584 - 0.613 - - 0 - 0.00%
2001-04-10 0 1.640 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2001-04-09 0 1.640 - 1.720 - - 0 0 - 0.584 - 0.613 - - 0 - 0.00%
2001-04-06 0 1.640 - 1.680 - - 0 0 - 0.584 - 0.599 - - 0 - 0.00%
2001-04-04 0 1.640 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2001-04-03 0 1.640 - 1.720 - - 0 0 - 0.584 - 0.613 - - 0 - 0.00%
2001-04-02 0 1.640 - 1.720 - - 0 0 - 0.584 - 0.613 - - 0 - 0.00%
2001-03-30 0 1.640 1.640 1.660 1.600 1.620 30,000 48,400 1.6133 0.584 0.584 0.592 0.570 0.577 84,179 0.5750 0.00%
2001-03-29 0 1.640 1.600 - - - 0 0 - 0.584 0.570 - - - 0 - 0.00%
2001-03-28 0 1.640 1.640 1.680 1.640 1.650 198,000 325,220 1.6425 0.584 0.584 0.599 0.584 0.588 555,579 0.5854 -2.38%
2001-03-27 0 1.680 - 1.680 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
2001-03-26 0 1.680 1.650 1.680 - - 0 0 - 0.599 0.588 0.599 - - 0 - 0.00%
2001-03-23 0 1.680 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
2001-03-22 0 1.680 - 1.680 - - 0 0 - 0.599 - 0.599 - - 0 - -2.33%
2001-03-21 0 1.720 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2001-03-20 0 1.720 - 1.750 - - 0 0 - 0.613 - 0.624 - - 0 - 0.00%
2001-03-19 0 1.720 - 1.720 - - 0 0 - 0.613 - 0.613 - - 0 - -0.58%
2001-03-16 0 1.730 - 1.730 - - 0 0 - 0.617 - 0.617 - - 0 - -0.57%
2001-03-15 0 1.740 - 1.780 - - 0 0 - 0.620 - 0.634 - - 0 - 0.00%
2001-03-14 0 1.740 - 1.740 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2001-03-13 0 1.740 - 1.740 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2001-03-12 0 1.740 - 1.740 1.740 1.740 2,000 3,480 1.7400 0.620 - 0.620 0.620 0.620 5,612 0.6201 3.57%
2001-03-09 0 1.680 - 1.740 - - 0 0 - 0.599 - 0.620 - - 0 - 0.00%
2001-03-08 0 1.680 1.680 1.730 - - 0 0 - 0.599 0.599 0.617 - - 0 - 0.60%
2001-03-07 0 1.670 1.670 1.750 1.660 1.660 718,000 1,191,880 1.6600 0.595 0.595 0.624 0.592 0.592 2,014,674 0.5916 0.60%
2001-03-06 0 1.660 1.600 1.660 - - 0 0 - 0.592 0.570 0.592 - - 0 - 0.00%
2001-03-05 0 1.660 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2001-03-02 0 1.660 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2001-03-01 0 1.660 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2001-02-28 0 1.660 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2001-02-27 0 1.660 1.660 - 1.650 1.650 100,000 165,000 1.6500 0.592 0.592 - 0.588 0.588 280,595 0.5880 0.00%
2001-02-26 0 1.660 1.660 - 1.650 1.650 5,168 8,469 1.6387 0.592 0.592 - 0.588 0.588 14,501 0.5840 0.00%
2001-02-23 0 1.660 1.660 - 1.650 1.660 100,000 165,040 1.6504 0.592 0.592 - 0.588 0.592 280,595 0.5882 0.61%
2001-02-22 0 1.650 1.650 - - - 0 0 - 0.588 0.588 - - - 0 - 0.61%
2001-02-21 0 1.640 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2001-02-20 0 1.640 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2001-02-19 0 1.640 - 1.700 - - 0 0 - 0.584 - 0.606 - - 0 - 0.00%
2001-02-16 0 1.640 1.580 1.700 - - 0 0 - 0.584 0.563 0.606 - - 0 - 0.00%
2001-02-15 0 1.640 1.640 1.700 - - 0 0 - 0.584 0.584 0.606 - - 0 - 1.23%
2001-02-14 0 1.620 1.600 - - - 0 0 - 0.577 0.570 - - - 0 - 0.00%
2001-02-13 0 1.620 1.620 - 1.600 1.600 50,000 80,000 1.6000 0.577 0.577 - 0.570 0.570 140,298 0.5702 1.89%
2001-02-12 0 1.590 1.550 - - - 0 0 - 0.567 0.552 - - - 0 - 0.00%
2001-02-09 0 1.590 1.590 - - - 0 0 - 0.567 0.567 - - - 0 - 0.63%
2001-02-08 0 1.580 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2001-02-07 0 1.580 1.580 - - - 0 0 - 0.563 0.563 - - - 0 - 0.64%
2001-02-06 0 1.570 1.530 - - - 0 0 - 0.560 0.545 - - - 0 - 0.00%
2001-02-05 0 1.570 1.570 1.580 1.550 1.560 60,000 93,400 1.5567 0.560 0.560 0.563 0.552 0.556 168,357 0.5548 -0.63%
2001-02-02 0 1.580 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2001-02-01 0 1.580 1.580 - 1.560 1.560 2,000 3,120 1.5600 0.563 0.563 - 0.556 0.556 5,612 0.5560 1.94%
2001-01-31 0 1.550 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2001-01-30 0 1.550 1.510 - - - 0 0 - 0.552 0.538 - - - 0 - 0.00%
2001-01-29 0 1.550 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2001-01-23 0 1.550 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2001-01-22 0 1.550 1.550 - 1.550 1.550 4,000 6,200 1.5500 0.552 0.552 - 0.552 0.552 11,224 0.5524 1.31%
2001-01-19 0 1.530 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2001-01-18 0 1.530 - 1.570 - - 0 0 - 0.545 - 0.560 - - 0 - 0.00%
2001-01-17 0 1.530 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2001-01-16 0 1.530 1.490 - - - 0 0 - 0.545 0.531 - - - 0 - 0.00%
2001-01-15 0 1.530 1.520 1.570 - - 0 0 - 0.545 0.542 0.560 - - 0 - 0.00%
2001-01-12 0 1.530 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2001-01-11 0 1.530 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2001-01-10 0 1.530 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2001-01-09 0 1.530 1.530 - - - 0 0 - 0.545 0.545 - - - 0 - 2.68%
2001-01-08 0 1.490 1.480 - - - 0 0 - 0.531 0.527 - - - 0 - 0.00%
2001-01-05 0 1.490 1.490 1.500 1.480 1.490 167,120 247,642 1.4818 0.531 0.531 0.535 0.527 0.531 468,931 0.5281 2.05%
2001-01-04 0 1.460 1.460 1.480 - - 0 0 - 0.520 0.520 0.527 - - 0 - 2.10%
2001-01-03 0 1.430 1.400 - - - 0 0 - 0.510 0.499 - - - 0 - 0.00%
2001-01-02 0 1.430 - 1.470 - - 0 0 - 0.510 - 0.524 - - 0 - 0.00%
2000-12-29 0 1.430 1.430 - - - 0 0 - 0.510 0.510 - - - 0 - 0.70%
2000-12-28 0 1.420 1.420 - - - 0 0 - 0.506 0.506 - - - 0 - -0.00%
2000-12-27 0 1.460 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-12-22 0 1.460 1.460 - - - 0 0 - 0.506 0.506 - - - 0 - 0.00%
2000-12-21 0 1.460 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-12-20 0 1.460 1.420 1.480 - - 0 0 - 0.506 0.492 0.513 - - 0 - 0.00%
2000-12-19 0 1.460 1.450 1.480 - - 0 0 - 0.506 0.503 0.513 - - 0 - 0.00%
2000-12-18 0 1.460 1.450 1.480 - - 0 0 - 0.506 0.503 0.513 - - 0 - 0.00%
2000-12-15 0 1.460 1.450 1.490 1.460 1.460 694,960 1,014,584 1.4599 0.506 0.503 0.516 0.506 0.506 2,004,955 0.5060 0.00%
2000-12-14 0 1.460 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-12-13 0 1.460 1.450 1.470 1.460 1.460 1,000,000 1,460,000 1.4600 0.506 0.503 0.510 0.506 0.506 2,884,993 0.5061 0.00%
2000-12-12 0 1.460 1.450 1.470 1.440 1.460 1,420,000 2,070,900 1.4584 0.506 0.503 0.510 0.499 0.506 4,096,690 0.5055 0.69%
2000-12-11 0 1.450 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
2000-12-08 0 1.450 1.410 1.450 1.450 1.450 4,000 5,800 1.4500 0.503 0.489 0.503 0.503 0.503 11,540 0.5026 1.40%
2000-12-07 0 1.430 - 1.430 1.400 1.430 10,000 14,220 1.4220 0.496 - 0.496 0.485 0.496 28,850 0.4929 0.70%
2000-12-06 0 1.420 - 1.420 - - 996 1,345 1.3504 0.492 - 0.492 - - 2,873 0.4681 0.00%
2000-12-05 0 1.420 1.380 1.450 1.420 1.420 30,000 42,600 1.4200 0.492 0.478 0.503 0.492 0.492 86,550 0.4922 0.00%
2000-12-04 0 1.420 1.400 1.420 - - 1,264 1,668 1.3196 0.492 0.485 0.492 - - 3,647 0.4574 0.00%
2000-12-01 0 1.420 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
2000-11-30 0 1.420 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
2000-11-29 0 1.420 1.380 1.430 - - 0 0 - 0.492 0.478 0.496 - - 0 - 0.00%
2000-11-28 0 1.420 1.400 1.430 - - 0 0 - 0.492 0.485 0.496 - - 0 - 0.00%
2000-11-27 0 1.420 1.400 1.450 1.420 1.420 100,000 142,000 1.4200 0.492 0.485 0.503 0.492 0.492 288,499 0.4922 -1.39%
2000-11-24 0 1.440 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
2000-11-23 0 1.440 1.440 - - - 0 0 - 0.499 0.499 - - - 0 - 2.86%
2000-11-22 0 1.400 1.380 - 1.400 1.400 100,000 140,000 1.4000 0.485 0.478 - 0.485 0.485 288,499 0.4853 -2.78%
2000-11-21 0 1.440 1.420 1.440 1.430 1.440 24,000 34,360 1.4317 0.499 0.492 0.499 0.496 0.499 69,240 0.4962 -0.69%
2000-11-20 0 1.450 1.420 1.450 1.420 1.450 103,600 147,228 1.4211 0.503 0.492 0.503 0.492 0.503 298,885 0.4926 -0.68%
2000-11-17 0 1.460 1.420 1.460 - - 0 0 - 0.506 0.492 0.506 - - 0 - 0.00%
2000-11-16 0 1.460 1.420 1.460 - - 0 0 - 0.506 0.492 0.506 - - 0 - 0.00%
2000-11-15 0 1.460 1.420 1.460 - - 0 0 - 0.506 0.492 0.506 - - 0 - 0.00%
2000-11-14 0 1.460 - 1.460 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
2000-11-13 0 1.460 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-11-10 0 1.460 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-11-09 0 1.460 1.430 1.460 - - 0 0 - 0.506 0.496 0.506 - - 0 - -0.68%
2000-11-08 0 1.470 - 1.470 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2000-11-07 0 1.470 1.430 1.470 - - 0 0 - 0.510 0.496 0.510 - - 0 - 0.00%
2000-11-06 0 1.470 1.450 1.470 1.430 1.470 390,000 564,800 1.4482 0.510 0.503 0.510 0.496 0.510 1,125,147 0.5020 2.80%
2000-11-03 0 1.430 1.410 1.430 1.400 1.430 250,532 354,758 1.4160 0.496 0.489 0.496 0.485 0.496 722,783 0.4908 -0.69%
2000-11-02 0 1.440 1.400 1.440 1.400 1.440 338,000 473,920 1.4021 0.499 0.485 0.499 0.485 0.499 975,128 0.4860 1.41%
2000-11-01 0 1.420 1.370 1.420 1.380 1.420 134,000 185,080 1.3812 0.492 0.475 0.492 0.478 0.492 386,589 0.4788 0.00%
2000-10-31 0 1.420 1.380 1.420 1.400 1.420 12,000 16,880 1.4067 0.492 0.478 0.492 0.485 0.492 34,620 0.4876 0.00%
2000-10-30 0 1.420 1.400 1.450 - - 0 0 - 0.492 0.485 0.503 - - 0 - 0.00%
2000-10-27 0 1.420 1.420 - - - 0 0 - 0.492 0.492 - - - 0 - 0.00%
2000-10-26 0 1.420 1.420 1.450 1.400 1.400 100,000 140,000 1.4000 0.492 0.492 0.503 0.485 0.485 288,499 0.4853 0.00%
2000-10-25 0 1.420 1.410 1.430 1.400 1.450 74,000 105,000 1.4189 0.492 0.489 0.496 0.485 0.503 213,489 0.4918 1.43%
2000-10-24 0 1.400 1.400 1.450 1.400 1.400 62,672 87,707 1.3995 0.485 0.485 0.503 0.485 0.485 180,808 0.4851 0.00%
2000-10-23 0 1.400 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2000-10-20 0 1.400 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2000-10-19 0 1.400 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2000-10-18 0 1.400 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2000-10-17 0 1.400 1.400 - 1.340 1.340 2,000 2,680 1.3400 0.485 0.485 - 0.464 0.464 5,770 0.4645 -4.76%
2000-10-16 0 1.470 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2000-10-13 0 1.470 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2000-10-12 0 1.470 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2000-10-11 0 1.470 - 1.470 1.400 1.470 204,336 286,334 1.4013 0.510 - 0.510 0.485 0.510 589,508 0.4857 0.00%
2000-10-10 0 1.470 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2000-10-09 0 1.470 1.470 - 1.400 1.460 408,000 572,720 1.4037 0.510 0.510 - 0.485 0.506 1,177,077 0.4866 8.09%
2000-10-05 0 1.360 1.340 - - - 0 0 - 0.471 0.464 - - - 0 - 0.00%
2000-10-04 0 1.360 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-10-03 0 1.360 1.360 - 1.340 1.340 118,000 158,120 1.3400 0.471 0.471 - 0.464 0.464 340,429 0.4645 -1.45%
2000-09-29 0 1.380 1.380 1.400 1.340 1.340 100,000 134,000 1.3400 0.478 0.478 0.485 0.464 0.464 288,499 0.4645 1.47%
2000-09-28 0 1.360 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-09-27 0 1.360 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-09-26 0 1.360 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-09-25 0 1.360 1.300 1.380 1.300 1.360 130,800 174,536 1.3344 0.471 0.451 0.478 0.451 0.471 377,357 0.4625 0.00%
2000-09-22 0 1.360 - 1.360 - - 0 0 - 0.471 - 0.471 - - 0 - 0.00%
2000-09-21 0 1.360 - 1.360 - - 0 0 - 0.471 - 0.471 - - 0 - 0.00%
2000-09-20 0 1.360 - 1.360 - - 0 0 - 0.471 - 0.471 - - 0 - 0.00%
2000-09-19 0 1.360 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-09-18 0 1.360 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-09-15 0 1.360 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-09-14 0 1.360 1.360 - 1.300 1.300 6,000 7,800 1.3000 0.471 0.471 - 0.451 0.451 17,310 0.4506 -6.21%
2000-09-12 0 1.450 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
2000-09-11 0 1.450 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
2000-09-08 0 1.530 1.530 - 1.500 1.500 2,000 3,000 1.5000 0.503 0.503 - 0.493 0.493 6,088 0.4927 1.32%
2000-09-07 0 1.510 - 1.510 - - 0 0 - 0.496 - 0.496 - - 0 - -1.31%
2000-09-06 0 1.530 - 1.530 - - 1,760 2,605 1.4801 0.503 - 0.503 - - 5,358 0.4862 -0.65%
2000-09-05 0 1.540 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-09-04 0 1.540 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-09-01 0 1.540 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-08-31 0 1.540 - 1.600 - - 0 0 - 0.506 - 0.526 - - 0 - 0.00%
2000-08-30 0 1.540 - 1.600 - - 0 0 - 0.506 - 0.526 - - 0 - 0.00%
2000-08-29 0 1.540 - 1.600 - - 0 0 - 0.506 - 0.526 - - 0 - 0.00%
2000-08-28 0 1.540 - 1.600 - - 0 0 - 0.506 - 0.526 - - 0 - 0.00%
2000-08-25 0 1.540 - 1.600 - - 0 0 - 0.506 - 0.526 - - 0 - 0.00%
2000-08-24 0 1.540 1.540 1.560 1.530 1.530 4,000 6,120 1.5300 0.506 0.506 0.512 0.503 0.503 12,177 0.5026 2.67%
2000-08-23 0 1.500 1.450 1.500 1.450 1.500 23,936 34,830 1.4551 0.493 0.476 0.493 0.476 0.493 72,865 0.4780 3.45%
2000-08-22 0 1.450 1.450 1.470 - - 0 0 - 0.476 0.476 0.483 - - 0 - 0.69%
2000-08-21 0 1.440 1.440 - 1.440 1.440 60,904 87,648 1.4391 0.473 0.473 - 0.473 0.473 185,402 0.4727 0.00%
2000-08-18 0 1.440 - 1.500 - - 0 0 - 0.473 - 0.493 - - 0 - 0.00%
2000-08-17 0 1.440 - 1.500 - - 0 0 - 0.473 - 0.493 - - 0 - 0.00%
2000-08-16 0 1.440 - 1.500 - - 0 0 - 0.473 - 0.493 - - 0 - 0.00%
2000-08-15 0 1.440 1.440 1.520 1.420 1.420 2,304 3,263 1.4162 0.473 0.473 0.499 0.466 0.466 7,014 0.4652 2.86%
2000-08-14 0 1.400 - 1.480 - - 0 0 - 0.460 - 0.486 - - 0 - 0.00%
2000-08-11 0 1.400 - 1.480 - - 0 0 - 0.460 - 0.486 - - 0 - 0.00%
2000-08-10 0 1.400 - 1.430 - - 0 0 - 0.460 - 0.470 - - 0 - 0.00%
2000-08-09 0 1.400 1.400 1.480 1.380 1.380 76,420 106,847 1.3982 0.460 0.460 0.486 0.453 0.453 232,635 0.4593 1.45%
2000-08-08 0 1.380 - 1.440 - - 0 0 - 0.453 - 0.473 - - 0 - 0.00%
2000-08-07 0 1.380 - 1.450 - - 0 0 - 0.453 - 0.476 - - 0 - 0.00%
2000-08-04 0 1.380 1.380 1.450 1.350 1.350 4,000 5,400 1.3500 0.453 0.453 0.476 0.443 0.443 12,177 0.4435 0.00%
2000-08-03 0 1.380 - 1.380 - - 1,264 1,643 1.2998 0.453 - 0.453 - - 3,848 0.4270 0.00%
2000-08-02 0 1.380 1.340 1.380 - - 0 0 - 0.453 0.440 0.453 - - 0 - -1.43%
2000-08-01 0 1.400 - 1.440 1.400 1.400 3,520 4,852 1.3784 0.460 - 0.473 0.460 0.460 10,715 0.4528 0.00%
2000-07-31 0 1.400 - 1.480 - - 0 0 - 0.460 - 0.486 - - 0 - 0.00%
2000-07-28 0 1.400 - 1.480 - - 0 0 - 0.460 - 0.486 - - 0 - 0.00%
2000-07-27 0 1.400 - 1.460 - - 0 0 - 0.460 - 0.480 - - 0 - 0.00%
2000-07-26 0 1.400 1.400 1.450 - - 0 0 - 0.460 0.460 0.476 - - 0 - 1.45%
2000-07-25 0 1.380 1.300 - 1.300 1.380 256,188 348,359 1.3598 0.453 0.427 - 0.427 0.453 779,879 0.4467 1.47%
2000-07-24 0 1.360 1.360 1.390 - - 0 0 - 0.447 0.447 0.457 - - 0 - 0.74%
2000-07-21 0 1.350 1.350 1.370 - - 0 0 - 0.443 0.443 0.450 - - 0 - 1.50%
2000-07-20 0 1.330 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-07-19 0 1.330 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-07-18 0 1.330 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-07-17 0 1.330 1.330 - - - 0 0 - 0.437 0.437 - - - 0 - 2.31%
2000-07-14 0 1.300 1.280 - 1.300 1.300 30,000 39,000 1.3000 0.427 0.420 - 0.427 0.427 91,325 0.4270 0.00%
2000-07-13 0 1.300 1.300 - - - 0 0 - 0.427 0.427 - - - 0 - 6.56%
2000-07-12 0 1.220 1.220 - 1.200 1.200 2,000 2,400 1.2000 0.401 0.401 - 0.394 0.394 6,088 0.3942 3.39%
2000-07-11 0 1.180 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2000-07-10 0 1.180 1.180 - - - 0 0 - 0.388 0.388 - - - 0 - 2.61%
2000-07-07 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-07-06 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-07-05 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-07-04 0 1.150 1.110 - - - 0 0 - 0.378 0.365 - - - 0 - 0.00%
2000-07-03 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-30 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-29 0 1.150 1.130 - - - 0 0 - 0.378 0.371 - - - 0 - 0.00%
2000-06-28 0 1.150 1.130 - - - 0 0 - 0.378 0.371 - - - 0 - 0.00%
2000-06-27 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-26 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-23 0 1.150 1.150 - - - 0 0 - 0.378 0.378 - - - 0 - 0.00%
2000-06-22 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-21 0 1.150 1.150 - - - 0 0 - 0.378 0.378 - - - 0 - 0.00%
2000-06-20 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-19 0 1.150 1.110 - - - 0 0 - 0.378 0.365 - - - 0 - 0.00%
2000-06-16 0 1.150 1.120 - - - 0 0 - 0.378 0.368 - - - 0 - 0.00%
2000-06-15 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-14 0 1.150 1.120 - - - 0 0 - 0.378 0.368 - - - 0 - 0.00%
2000-06-13 0 1.150 1.110 - - - 0 0 - 0.378 0.365 - - - 0 - 0.00%
2000-06-12 0 1.150 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-06-09 0 1.150 1.150 - 1.100 1.100 5,068 5,521 1.0894 0.378 0.378 - 0.361 0.361 15,428 0.3579 -4.17%
2000-06-08 0 1.200 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2000-06-07 0 1.200 1.200 - 1.190 1.190 6,000 7,140 1.1900 0.394 0.394 - 0.391 0.391 18,265 0.3909 3.45%
2000-06-05 0 1.160 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2000-06-02 0 1.160 - 1.200 - - 0 0 - 0.381 - 0.394 - - 0 - 0.00%
2000-06-01 0 1.160 - 1.200 - - 0 0 - 0.381 - 0.394 - - 0 - 0.00%
2000-05-31 0 1.160 - 1.160 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
2000-05-30 0 1.160 1.140 1.160 1.160 1.160 100,000 116,000 1.1600 0.381 0.374 0.381 0.381 0.381 304,416 0.3811 -1.69%
2000-05-29 0 1.180 1.100 - - - 0 0 - 0.388 0.361 - - - 0 - 0.00%
2000-05-26 0 1.180 1.160 1.180 1.180 1.180 36,000 42,480 1.1800 0.388 0.381 0.388 0.388 0.388 109,590 0.3876 0.00%
2000-05-25 0 1.180 1.160 - 1.180 1.180 100,000 118,000 1.1800 0.388 0.381 - 0.388 0.388 304,416 0.3876 -2.48%
2000-05-24 0 1.210 1.180 - - - 0 0 - 0.397 0.388 - - - 0 - 0.00%
2000-05-23 0 1.210 1.180 - - - 0 0 - 0.397 0.388 - - - 0 - 0.00%
2000-05-22 0 1.210 1.180 - - - 0 0 - 0.397 0.388 - - - 0 - 0.00%
2000-05-19 0 1.210 1.150 - - - 0 0 - 0.397 0.378 - - - 0 - 0.00%
2000-05-18 0 1.210 1.180 - - - 0 0 - 0.397 0.388 - - - 0 - 0.00%
2000-05-17 0 1.210 1.200 - 1.210 1.220 400,000 486,000 1.2150 0.397 0.394 - 0.397 0.401 1,217,666 0.3991 -0.82%
2000-05-16 0 1.220 1.220 - - - 0 0 - 0.401 0.401 - - - 0 - 0.00%
2000-05-15 0 1.220 1.220 - 1.220 1.220 2,000 2,440 1.2200 0.401 0.401 - 0.401 0.401 6,088 0.4008 -2.40%
2000-05-12 0 1.250 1.210 1.270 - - 0 0 - 0.411 0.397 0.417 - - 0 - 0.00%
2000-05-10 0 1.250 1.200 1.280 - - 0 0 - 0.411 0.394 0.420 - - 0 - 0.00%
2000-05-09 0 1.250 1.200 - - - 0 0 - 0.411 0.394 - - - 0 - 0.00%
2000-05-08 0 1.250 1.150 - - - 0 0 - 0.411 0.378 - - - 0 - 0.00%
2000-05-05 0 1.250 1.150 - - - 0 0 - 0.411 0.378 - - - 0 - 0.00%
2000-05-04 0 1.250 1.180 - - - 0 0 - 0.411 0.388 - - - 0 - 0.00%
2000-05-03 0 1.250 1.210 - - - 0 0 - 0.411 0.397 - - - 0 - 0.00%
2000-05-02 0 1.250 1.210 - - - 0 0 - 0.411 0.397 - - - 0 - 0.00%
2000-04-28 0 1.250 1.180 - - - 0 0 - 0.411 0.388 - - - 0 - 0.00%
2000-04-27 0 1.250 1.180 - - - 0 0 - 0.411 0.388 - - - 0 - 0.00%
2000-04-26 0 1.250 1.210 - - - 0 0 - 0.411 0.397 - - - 0 - 0.00%
2000-04-25 0 1.250 1.170 - - - 0 0 - 0.411 0.384 - - - 0 - 0.00%
2000-04-20 0 1.250 1.200 - - - 0 0 - 0.411 0.394 - - - 0 - 0.00%
2000-04-19 0 1.250 1.170 - - - 0 0 - 0.411 0.384 - - - 0 - 0.00%
2000-04-18 0 1.250 1.200 - - - 0 0 - 0.411 0.394 - - - 0 - 0.00%
2000-04-17 0 1.250 1.150 - - - 0 0 - 0.411 0.378 - - - 0 - 0.00%
2000-04-14 0 1.250 1.220 - - - 0 0 - 0.411 0.401 - - - 0 - 0.00%
2000-04-13 0 1.250 1.200 - - - 0 0 - 0.411 0.394 - - - 0 - 0.00%
2000-04-12 0 1.250 1.230 - - - 0 0 - 0.411 0.404 - - - 0 - 0.00%
2000-04-11 0 1.250 1.230 - - - 0 0 - 0.411 0.404 - - - 0 - 0.00%
2000-04-10 0 1.250 1.250 - 1.250 1.250 4,000 5,000 1.2500 0.411 0.411 - 0.411 0.411 12,177 0.4106 -3.85%
2000-04-07 0 1.300 1.270 1.300 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
2000-04-06 0 1.300 1.290 - 1.300 1.300 220,000 286,000 1.3000 0.427 0.424 - 0.427 0.427 669,716 0.4270 0.00%
2000-04-05 0 1.300 1.270 1.300 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
2000-04-03 0 1.300 1.300 1.340 1.300 1.300 90,000 117,000 1.3000 0.427 0.427 0.440 0.427 0.427 273,975 0.4270 -2.99%
2000-03-31 0 1.340 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2000-03-30 0 1.340 1.300 1.370 - - 0 0 - 0.440 0.427 0.450 - - 0 - 0.00%
2000-03-29 0 1.340 1.330 1.380 - - 0 0 - 0.440 0.437 0.453 - - 0 - 0.00%
2000-03-28 0 1.340 1.320 1.380 1.340 1.340 200,000 268,000 1.3400 0.440 0.434 0.453 0.440 0.440 608,833 0.4402 -0.74%
2000-03-27 0 1.350 1.340 - - - 0 0 - 0.443 0.440 - - - 0 - 0.00%
2000-03-24 0 1.350 - 1.390 1.350 1.400 800,672 1,097,887 1.3712 0.443 - 0.457 0.443 0.460 2,437,378 0.4504 -3.57%
2000-03-23 0 1.400 1.380 1.400 1.400 1.400 200,000 280,000 1.4000 0.460 0.453 0.460 0.460 0.460 608,833 0.4599 0.00%
2000-03-22 0 1.400 1.390 1.430 - - 0 0 - 0.460 0.457 0.470 - - 0 - 0.00%
2000-03-21 0 1.400 1.360 1.400 - - 0 0 - 0.460 0.447 0.460 - - 0 - 0.00%
2000-03-20 0 1.400 - 1.420 1.400 1.400 140,000 196,000 1.4000 0.460 - 0.466 0.460 0.460 426,183 0.4599 0.00%
2000-03-17 0 1.400 1.400 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2000-03-16 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-03-15 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-03-14 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-03-13 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-03-10 0 1.400 - 1.400 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2000-03-09 0 1.400 - - 1.400 1.400 100,000 140,000 1.4000 0.460 - - 0.460 0.460 304,416 0.4599 0.00%
2000-03-08 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-03-07 0 1.400 - 1.400 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2000-03-06 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-03-03 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-03-02 0 1.400 - 1.400 - - 0 0 - 0.460 - 0.460 - - 0 - -1.41%
2000-03-01 0 1.420 1.420 - 1.400 1.400 2,000 2,800 1.4000 0.466 0.466 - 0.460 0.460 6,088 0.4599 2.90%
2000-02-29 0 1.380 - - 1.370 1.380 1,329,000 1,826,940 1.3747 0.453 - - 0.450 0.453 4,045,695 0.4516 0.00%
2000-02-28 0 1.380 - 1.390 1.380 1.380 500,000 690,000 1.3800 0.453 - 0.457 0.453 0.453 1,522,082 0.4533 0.00%
2000-02-25 0 1.380 - 1.380 1.370 1.380 300,000 412,000 1.3733 0.453 - 0.453 0.450 0.453 913,249 0.4511 0.73%
2000-02-24 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-23 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-22 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-21 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-18 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-17 0 1.370 1.310 1.370 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2000-02-16 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-15 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-14 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-11 0 1.370 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2000-02-10 0 1.370 - 1.370 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-02-09 0 1.370 1.340 1.370 - - 0 0 - 0.450 0.440 0.450 - - 0 - -2.14%
2000-02-08 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-02-03 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-02-02 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-02-01 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-31 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-28 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-27 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-26 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-25 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-24 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-21 0 1.400 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2000-01-20 0 1.400 1.400 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2000-01-19 0 1.400 - 1.400 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2000-01-18 0 1.400 1.350 1.400 - - 0 0 - 0.460 0.443 0.460 - - 0 - 0.00%
2000-01-17 0 1.400 - 1.400 - - 0 0 - 0.460 - 0.460 - - 0 - -1.41%
2000-01-14 0 1.420 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-13 0 1.420 - 1.440 - - 0 0 - 0.466 - 0.473 - - 0 - 0.00%
2000-01-12 0 1.420 - 1.440 - - 0 0 - 0.466 - 0.473 - - 0 - 0.00%
2000-01-11 0 1.420 - 1.430 - - 0 0 - 0.466 - 0.470 - - 0 - 0.00%
2000-01-10 0 1.420 - 1.440 - - 0 0 - 0.466 - 0.473 - - 0 - 0.00%
2000-01-07 0 1.420 - 1.420 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2000-01-06 0 1.420 - 1.440 - - 0 0 - 0.466 - 0.473 - - 0 - 0.00%
2000-01-05 0 1.420 - 1.440 - - 0 0 - 0.466 - 0.473 - - 0 - -0.00%
2000-01-04 0 1.440 - 1.440 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2000-01-03 0 1.440 - 1.440 1.420 1.440 12,000 17,120 1.4267 0.466 - 0.466 0.460 0.466 37,044 0.4621 2.86%
1999-12-30 0 1.400 - 1.400 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
1999-12-29 0 1.400 1.400 - 1.380 1.380 2,304 3,164 1.3733 0.454 0.454 - 0.447 0.447 7,113 0.4448 -1.41%
1999-12-28 0 1.420 - 1.420 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1999-12-24 0 1.420 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1999-12-23 0 1.420 - - - - 10,000 14,200 1.4200 0.460 - - - - 30,870 0.4600 0.00%
1999-12-22 0 1.420 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1999-12-21 0 1.420 1.420 - - - 0 0 - 0.460 0.460 - - - 0 - 1.43%
1999-12-20 0 1.400 - 1.400 - - 0 0 - 0.454 - 0.454 - - 0 - -1.41%
1999-12-17 0 1.420 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1999-12-16 0 1.420 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1999-12-15 0 1.420 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1999-12-14 0 1.420 1.420 - - - 0 0 - 0.460 0.460 - - - 0 - 1.43%
1999-12-13 0 1.400 1.400 - - - 0 0 - 0.454 0.454 - - - 0 - 1.45%
1999-12-10 0 1.380 1.380 - - - 0 0 - 0.447 0.447 - - - 0 - 1.47%
1999-12-09 0 1.360 - - - - 115 144 1.2522 0.441 - - - - 355 0.4056 0.00%
1999-12-08 0 1.360 1.360 - - - 0 0 - 0.441 0.441 - - - 0 - 0.74%
1999-12-07 0 1.350 - - - - 115 144 1.2522 0.437 - - - - 355 0.4056 0.00%
1999-12-06 0 1.350 1.350 - - - 0 0 - 0.437 0.437 - - - 0 - 2.27%
1999-12-03 0 1.320 1.320 - 1.300 1.300 10,136 13,169 1.2992 0.428 0.428 - 0.421 0.421 31,290 0.4209 1.54%
1999-12-02 0 1.300 1.300 - 1.300 1.300 124,000 161,200 1.3000 0.421 0.421 - 0.421 0.421 382,793 0.4211 -1.52%
1999-12-01 0 1.320 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-11-30 0 1.320 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-11-29 0 1.320 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-11-26 0 1.320 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-11-25 0 1.320 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-11-24 0 1.320 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-11-23 0 1.320 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-11-22 0 1.320 1.320 - 1.300 1.300 4,000 5,200 1.3000 0.428 0.428 - 0.421 0.421 12,348 0.4211 -0.75%
1999-11-19 0 1.330 1.330 - - - 0 0 - 0.431 0.431 - - - 0 - 2.31%
1999-11-18 0 1.300 1.300 1.320 1.300 1.300 288,000 375,900 1.3052 0.421 0.421 0.428 0.421 0.421 889,068 0.4228 -1.52%
1999-11-17 0 1.320 1.280 - 1.300 1.320 4,228 5,525 1.3068 0.428 0.415 - 0.421 0.428 13,052 0.4233 3.13%
1999-11-16 0 1.280 1.280 1.320 1.280 1.280 11,404 14,513 1.2726 0.415 0.415 0.428 0.415 0.415 35,205 0.4122 0.00%
1999-11-15 0 1.280 1.280 - - - 0 0 - 0.415 0.415 - - - 0 - 2.40%
1999-11-12 0 1.250 1.250 - 1.200 1.250 27,092 33,167 1.2242 0.405 0.405 - 0.389 0.405 83,634 0.3966 -3.85%
1999-11-11 0 1.300 - 1.300 - - 0 0 - 0.421 - 0.421 - - 0 - -3.70%
1999-11-10 0 1.350 1.330 1.350 1.350 1.350 4,000 5,400 1.3500 0.437 0.431 0.437 0.437 0.437 12,348 0.4373 3.05%
1999-11-09 0 1.310 1.310 - - - 0 0 - 0.424 0.424 - - - 0 - 0.77%
1999-11-08 0 1.300 1.300 1.320 1.280 1.300 60,800 78,176 1.2858 0.421 0.421 0.428 0.415 0.421 187,692 0.4165 0.00%
1999-11-05 0 1.300 1.280 1.300 1.280 1.300 140,000 179,280 1.2806 0.421 0.415 0.421 0.415 0.421 432,186 0.4148 0.00%
1999-11-04 0 1.300 1.280 1.330 1.300 1.300 4,000 5,200 1.3000 0.421 0.415 0.431 0.421 0.421 12,348 0.4211 3.17%
1999-11-03 0 1.260 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1999-11-02 0 1.260 - 1.300 - - 0 0 - 0.408 - 0.421 - - 0 - 0.00%
1999-11-01 0 1.260 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1999-10-29 0 1.260 - 1.260 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1999-10-28 0 1.260 - 1.260 - - 0 0 - 0.408 - 0.408 - - 0 - 0.00%
1999-10-27 0 1.260 - 1.280 - - 0 0 - 0.408 - 0.415 - - 0 - 0.00%
1999-10-26 0 1.260 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1999-10-25 0 1.260 1.260 - - - 0 0 - 0.408 0.408 - - - 0 - 0.80%
1999-10-22 0 1.250 1.230 1.250 1.200 1.250 317,264 387,866 1.2225 0.405 0.398 0.405 0.389 0.405 979,407 0.3960 2.46%
1999-10-21 0 1.220 1.220 - 1.200 1.200 2,000 2,400 1.2000 0.395 0.395 - 0.389 0.389 6,174 0.3887 0.00%
1999-10-20 0 1.220 - 1.220 - - 0 0 - 0.395 - 0.395 - - 0 - -1.61%
1999-10-19 0 1.240 - 1.240 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
1999-10-15 0 1.240 - 1.240 - - 0 0 - 0.402 - 0.402 - - 0 - -0.80%
1999-10-14 0 1.250 - 1.250 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
1999-10-13 0 1.250 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
1999-10-12 0 1.250 - 1.250 - - 0 0 - 0.405 - 0.405 - - 0 - -0.79%
1999-10-11 0 1.260 1.240 1.260 1.250 1.260 68,864 85,997 1.2488 0.408 0.402 0.408 0.405 0.408 212,586 0.4045 2.44%
1999-10-08 0 1.230 1.230 1.280 1.230 1.280 14,000 17,380 1.2414 0.398 0.398 0.415 0.398 0.415 43,219 0.4021 -1.60%
1999-10-07 0 1.250 1.250 - 1.230 1.250 202,000 248,540 1.2304 0.405 0.405 - 0.398 0.405 623,582 0.3986 0.81%
1999-10-06 0 1.240 1.240 - - - 0 0 - 0.402 0.402 - - - 0 - 0.81%
1999-10-05 0 1.230 1.230 - - - 0 0 - 0.398 0.398 - - - 0 - 0.82%
1999-10-04 0 1.220 1.220 1.240 1.220 1.220 2,000 2,440 1.2200 0.395 0.395 0.402 0.395 0.395 6,174 0.3952 1.67%
1999-09-30 0 1.200 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
1999-09-29 0 1.200 - 1.200 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
1999-09-28 0 1.200 - 1.220 - - 0 0 - 0.389 - 0.395 - - 0 - 0.00%
1999-09-27 0 1.200 - 1.220 - - 0 0 - 0.389 - 0.395 - - 0 - 0.00%
1999-09-24 0 1.200 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
1999-09-23 0 1.200 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
1999-09-22 0 1.200 - 1.200 - - 0 0 - 0.389 - 0.389 - - 0 - -3.23%
1999-09-21 0 1.240 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
1999-09-20 0 1.240 - 1.270 - - 0 0 - 0.402 - 0.411 - - 0 - 0.00%
1999-09-17 0 1.240 1.240 1.280 - - 0 0 - 0.402 0.402 0.415 - - 0 - 1.64%
1999-09-15 0 1.220 1.220 1.270 1.220 1.220 136,336 166,313 1.2199 0.395 0.395 0.411 0.395 0.395 420,875 0.3952 -3.94%
1999-09-14 0 1.270 1.270 1.290 - - 0 0 - 0.411 0.411 0.418 - - 0 - 0.79%
1999-09-13 0 1.260 1.260 1.290 - - 0 0 - 0.408 0.408 0.418 - - 0 - 0.80%
1999-09-10 0 1.250 - 1.280 1.250 1.250 2,000 2,500 1.2500 0.405 - 0.415 0.405 0.405 6,174 0.4049 2.46%
1999-09-09 0 1.220 1.220 1.260 - - 0 0 - 0.395 0.395 0.408 - - 0 - 1.67%
1999-09-08 0 1.200 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
1999-09-07 0 1.260 1.260 1.280 - - 0 0 - 0.389 0.389 0.395 - - 0 - 1.61%
1999-09-06 0 1.240 1.240 1.270 1.220 1.220 29,008 35,329 1.2179 0.383 0.383 0.392 0.376 0.376 94,026 0.3757 0.81%
1999-09-03 0 1.230 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
1999-09-02 0 1.230 - 1.230 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
1999-09-01 0 1.230 - 1.230 1.230 1.230 6,000 7,380 1.2300 0.379 - 0.379 0.379 0.379 19,448 0.3795 0.82%
1999-08-31 0 1.220 1.220 - 1.200 1.220 10,000 12,160 1.2160 0.376 0.376 - 0.370 0.376 32,414 0.3751 0.00%
1999-08-30 0 1.220 1.200 1.220 1.200 1.220 19,140 23,002 1.2018 0.376 0.370 0.376 0.370 0.376 62,040 0.3708 1.67%
1999-08-27 0 1.200 1.180 1.200 1.200 1.200 2,000 2,400 1.2000 0.370 0.364 0.370 0.370 0.370 6,483 0.3702 0.00%
1999-08-26 0 1.200 1.200 - 1.170 1.200 120,000 141,800 1.1817 0.370 0.370 - 0.361 0.370 388,967 0.3646 2.56%
1999-08-25 0 1.170 1.160 1.200 - - 0 0 - 0.361 0.358 0.370 - - 0 - 0.00%
1999-08-24 0 1.170 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-08-23 0 1.170 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-08-20 0 1.170 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-08-19 0 1.170 1.160 1.210 - - 0 0 - 0.361 0.358 0.373 - - 0 - 0.00%
1999-08-18 0 1.170 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-08-17 0 1.170 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-08-16 0 1.170 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-08-13 0 1.170 1.170 1.200 - - 0 0 - 0.361 0.361 0.370 - - 0 - 0.86%
1999-08-12 0 1.160 1.150 - - - 0 0 - 0.358 0.355 - - - 0 - 0.00%
1999-08-11 0 1.160 1.150 1.190 1.160 1.160 100,000 116,000 1.1600 0.358 0.355 0.367 0.358 0.358 324,139 0.3579 -0.85%
1999-08-10 0 1.170 1.170 - 1.170 1.170 170,000 198,900 1.1700 0.361 0.361 - 0.361 0.361 551,037 0.3610 -1.68%
1999-08-09 0 1.190 1.190 1.200 1.190 1.190 20,000 23,800 1.1900 0.367 0.367 0.370 0.367 0.367 64,828 0.3671 0.00%
1999-08-06 0 1.190 1.190 1.210 1.190 1.190 140,000 166,600 1.1900 0.367 0.367 0.373 0.367 0.367 453,795 0.3671 0.00%
1999-08-05 0 1.190 1.190 1.200 1.190 1.220 486,000 585,700 1.2051 0.367 0.367 0.370 0.367 0.376 1,575,317 0.3718 -4.03%
1999-08-04 0 1.240 1.240 1.250 1.220 1.230 50,000 61,100 1.2220 0.383 0.383 0.386 0.376 0.379 162,070 0.3770 2.48%
1999-08-03 0 1.210 1.200 1.240 - - 0 0 - 0.373 0.370 0.383 - - 0 - 0.00%
1999-08-02 0 1.210 1.190 1.210 1.210 1.210 16,000 19,360 1.2100 0.373 0.367 0.373 0.373 0.373 51,862 0.3733 1.68%
1999-07-30 0 1.190 1.190 - 1.160 1.160 100,000 116,000 1.1600 0.367 0.367 - 0.358 0.358 324,139 0.3579 2.59%
1999-07-29 0 1.160 1.160 - - - 0 0 - 0.358 0.358 - - - 0 - 0.00%
1999-07-28 0 1.160 1.160 - - - 2,532 2,772 1.0948 0.358 0.358 - - - 8,207 0.3378 2.65%
1999-07-27 0 1.130 1.130 - 1.130 1.130 4,000 4,520 1.1300 0.349 0.349 - 0.349 0.349 12,966 0.3486 -0.88%
1999-07-26 0 1.140 1.130 1.180 1.110 1.140 270,000 303,700 1.1248 0.352 0.349 0.364 0.342 0.352 875,176 0.3470 1.79%
1999-07-23 0 1.120 1.120 1.150 1.120 1.120 60,000 67,200 1.1200 0.346 0.346 0.355 0.346 0.346 194,484 0.3455 -2.61%
1999-07-22 0 1.150 1.140 - 1.130 1.150 600,000 678,400 1.1307 0.355 0.352 - 0.349 0.355 1,944,836 0.3488 1.77%
1999-07-21 0 1.130 1.120 - - - 0 0 - 0.349 0.346 - - - 0 - 0.00%
1999-07-20 0 1.130 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1999-07-19 0 1.130 1.090 - 1.090 1.130 108,000 120,520 1.1159 0.349 0.336 - 0.336 0.349 350,070 0.3443 3.67%
1999-07-16 0 1.090 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
1999-07-15 0 1.090 1.090 1.120 1.090 1.090 90,000 98,100 1.0900 0.336 0.336 0.346 0.336 0.336 291,725 0.3363 0.00%
1999-07-14 0 1.090 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
1999-07-13 0 1.090 - 1.130 - - 0 0 - 0.336 - 0.349 - - 0 - 0.00%
1999-07-12 0 1.090 1.090 1.110 - - 0 0 - 0.336 0.336 0.342 - - 0 - 0.93%
1999-07-09 0 1.080 1.080 - - - 0 0 - 0.333 0.333 - - - 0 - 1.89%
1999-07-08 0 1.060 1.060 1.100 1.060 1.100 192,000 208,000 1.0833 0.327 0.327 0.339 0.327 0.339 622,347 0.3342 -3.64%
1999-07-07 0 1.100 1.060 - - - 0 0 - 0.339 0.327 - - - 0 - 0.00%
1999-07-06 0 1.100 - 1.140 - - 0 0 - 0.339 - 0.352 - - 0 - 0.00%
1999-07-05 0 1.100 1.100 1.120 1.080 1.080 20,000 21,600 1.0800 0.339 0.339 0.346 0.333 0.333 64,828 0.3332 1.85%
1999-07-02 0 1.080 - 1.120 - - 0 0 - 0.333 - 0.346 - - 0 - 0.00%
1999-06-30 0 1.080 1.060 1.090 1.080 1.080 20,000 21,600 1.0800 0.333 0.327 0.336 0.333 0.333 64,828 0.3332 1.89%
1999-06-29 0 1.060 1.060 1.090 1.050 1.080 190,000 202,000 1.0632 0.327 0.327 0.336 0.324 0.333 615,865 0.3280 -0.93%
1999-06-28 0 1.070 1.070 1.100 - - 0 0 - 0.330 0.330 0.339 - - 0 - 0.00%
1999-06-25 0 1.070 - 1.070 - - 0 0 - 0.330 - 0.330 - - 0 - -0.93%
1999-06-24 0 1.080 - 1.080 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1999-06-23 0 1.080 1.040 1.080 1.060 1.080 134,532 143,412 1.0660 0.333 0.321 0.333 0.327 0.333 436,071 0.3289 1.89%
1999-06-22 0 1.060 1.030 1.080 1.040 1.060 104,000 108,240 1.0408 0.327 0.318 0.333 0.321 0.327 337,105 0.3211 0.95%
1999-06-21 0 1.050 1.020 1.060 1.020 1.050 138,672 144,032 1.0387 0.324 0.315 0.327 0.315 0.324 449,490 0.3204 2.94%
1999-06-17 0 1.020 1.000 1.040 1.020 1.020 20,000 20,400 1.0200 0.315 0.309 0.321 0.315 0.315 64,828 0.3147 0.00%
1999-06-16 0 1.020 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1999-06-15 0 1.020 1.020 1.040 1.020 1.020 90,000 91,800 1.0200 0.315 0.315 0.321 0.315 0.315 291,725 0.3147 0.00%
1999-06-14 0 1.020 1.020 1.060 1.020 1.020 96,000 97,920 1.0200 0.315 0.315 0.327 0.315 0.315 311,174 0.3147 0.00%
1999-06-11 0 1.020 1.000 1.050 1.020 1.020 50,000 51,000 1.0200 0.315 0.309 0.324 0.315 0.315 162,070 0.3147 0.99%
1999-06-10 0 1.010 - 1.050 1.000 1.010 84,000 84,500 1.0060 0.312 - 0.324 0.309 0.312 272,277 0.3103 4.12%
1999-06-09 0 0.970 0.960 - 0.970 0.970 10,560 10,204 0.9663 0.299 0.296 - 0.299 0.299 34,229 0.2981 0.00%
1999-06-08 0 0.970 0.970 1.000 0.960 1.000 147,936 144,302 0.9754 0.299 0.299 0.309 0.296 0.309 479,519 0.3009 -3.00%
1999-06-07 0 1.000 - 1.040 - - 0 0 - 0.309 - 0.321 - - 0 - 0.00%
1999-06-04 0 1.000 1.000 1.050 1.000 1.000 76,000 76,000 1.0000 0.309 0.309 0.324 0.309 0.309 246,346 0.3085 -2.91%
1999-06-03 0 1.030 1.000 1.030 - - 0 0 - 0.318 0.309 0.318 - - 0 - 0.00%
1999-06-02 0 1.030 1.030 1.050 1.030 1.060 162,000 168,360 1.0393 0.318 0.318 0.324 0.318 0.327 525,106 0.3206 -0.96%
1999-06-01 0 1.040 1.040 1.080 1.040 1.100 346,000 372,740 1.0773 0.321 0.321 0.333 0.321 0.339 1,121,522 0.3324 -3.70%
1999-05-31 0 1.080 1.050 1.100 1.080 1.150 1,560,228 1,720,453 1.1027 0.333 0.324 0.339 0.333 0.355 5,057,311 0.3402 1.89%
1999-05-28 0 1.060 1.050 1.100 0.940 1.090 3,938,000 4,013,740 1.0192 0.327 0.324 0.339 0.290 0.336 12,764,604 0.3144 0.95%
1999-05-27 0 1.050 1.030 1.050 0.960 1.050 2,892,632 2,933,840 1.0142 0.324 0.318 0.324 0.296 0.324 9,376,156 0.3129 9.37%
1999-05-26 0 0.960 0.950 0.970 0.950 0.960 100,000 95,500 0.9550 0.296 0.293 0.299 0.293 0.296 324,139 0.2946 2.13%
1999-05-25 0 0.940 0.930 0.940 0.930 0.940 250,000 234,500 0.9380 0.290 0.287 0.290 0.287 0.290 810,348 0.2894 1.08%
1999-05-24 0 0.930 0.920 0.940 0.930 0.930 80,000 74,400 0.9300 0.287 0.284 0.290 0.287 0.287 259,311 0.2869 0.00%
1999-05-21 0 0.930 0.930 0.940 0.930 0.930 40,000 37,200 0.9300 0.287 0.287 0.290 0.287 0.287 129,656 0.2869 -2.11%
1999-05-20 0 0.950 0.930 0.950 - - 0 0 - 0.293 0.287 0.293 - - 0 - -1.04%
1999-05-19 0 0.960 - 0.970 - - 0 0 - 0.296 - 0.299 - - 0 - 0.00%
1999-05-18 0 0.960 - 0.980 - - 0 0 - 0.296 - 0.302 - - 0 - 0.00%
1999-05-17 0 0.960 - 1.000 - - 0 0 - 0.296 - 0.309 - - 0 - 0.00%
1999-05-14 0 0.960 0.930 0.960 0.920 0.960 3,228,000 3,065,220 0.9496 0.296 0.287 0.296 0.284 0.296 10,463,215 0.2930 5.49%
1999-05-13 0 0.910 0.900 0.920 - - 0 0 - 0.281 0.278 0.284 - - 0 - 0.00%
1999-05-12 0 0.910 0.900 - 0.910 0.930 330,000 301,800 0.9145 0.281 0.278 - 0.281 0.287 1,069,660 0.2821 0.00%
1999-05-11 0 0.910 0.910 0.950 0.910 0.910 20,272 18,431 0.9092 0.281 0.281 0.293 0.281 0.281 65,710 0.2805 -2.15%
1999-05-10 0 0.930 0.910 0.950 0.930 0.930 50,000 46,500 0.9300 0.287 0.281 0.293 0.287 0.287 162,070 0.2869 0.00%
1999-05-07 0 0.930 0.920 0.940 0.930 0.930 20,000 18,600 0.9300 0.287 0.284 0.290 0.287 0.287 64,828 0.2869 -2.11%
1999-05-06 0 0.950 0.950 0.980 - - 0 0 - 0.293 0.293 0.302 - - 0 - 0.00%
1999-05-05 0 0.950 0.930 0.970 - - 0 0 - 0.293 0.287 0.299 - - 0 - 0.00%
1999-05-04 0 0.950 - 0.970 - - 0 0 - 0.293 - 0.299 - - 0 - 0.00%
1999-05-03 0 0.950 0.920 0.980 - - 0 0 - 0.293 0.284 0.302 - - 0 - 0.00%
1999-04-30 0 0.950 0.940 0.950 0.950 1.000 442,000 422,100 0.9550 0.293 0.290 0.293 0.293 0.309 1,432,696 0.2946 -2.06%
1999-04-29 0 0.970 - - - - 0 0 - 0.299 - - - - 0 - 0.00%
1999-04-28 0 0.970 - - - - 0 0 - 0.299 - - - - 0 - 0.00%
1999-04-27 0 0.970 - - - - 0 0 - 0.299 - - - - 0 - 0.00%
1999-04-26 0 0.970 - - - - 672 571 0.8497 0.299 - - - - 2,178 0.2621 0.00%
1999-04-23 0 0.970 0.970 1.000 0.970 0.970 4,000 3,880 0.9700 0.299 0.299 0.309 0.299 0.299 12,966 0.2993 1.04%
1999-04-22 0 0.960 0.960 - - - 0 0 - 0.296 0.296 - - - 0 - 2.13%
1999-04-21 0 0.940 0.940 0.980 0.940 0.940 2,000 1,880 0.9400 0.290 0.290 0.302 0.290 0.290 6,483 0.2900 4.44%
1999-04-20 0 0.900 - 1.000 - - 0 0 - 0.278 - 0.309 - - 0 - 0.00%
1999-04-19 0 0.900 0.900 0.950 0.900 0.950 33,940 31,430 0.9260 0.278 0.278 0.293 0.278 0.293 110,013 0.2857 0.00%
1999-04-16 0 0.900 0.900 - - - 0 0 - 0.278 0.278 - - - 0 - 9.76%
1999-04-15 0 0.820 0.820 - - - 0 0 - 0.253 0.253 - - - 0 - 3.80%
1999-04-14 0 0.790 0.790 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
1999-04-13 0 0.790 0.760 - - - 0 0 - 0.244 0.234 - - - 0 - 0.00%
1999-04-12 0 0.790 0.790 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
1999-04-09 0 0.790 0.790 - - - 1,264 948 0.7500 0.244 0.244 - - - 4,097 0.2314 0.00%
1999-04-08 0 0.790 0.790 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
1999-04-07 0 0.790 0.790 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
1999-04-01 0 0.790 0.780 - - - 632 430 0.6804 0.244 0.241 - - - 2,049 0.2099 0.00%
1999-03-31 0 0.790 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1999-03-30 0 0.790 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1999-03-29 0 0.790 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1999-03-26 0 0.790 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1999-03-25 0 0.790 0.750 - - - 0 0 - 0.244 0.231 - - - 0 - 0.00%
1999-03-24 0 0.790 0.750 - - - 0 0 - 0.244 0.231 - - - 0 - 0.00%
1999-03-23 0 0.790 0.770 0.850 0.790 0.790 4,608 3,610 0.7834 0.244 0.238 0.262 0.244 0.244 14,936 0.2417 -4.82%
1999-03-22 0 0.830 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1999-03-19 0 0.830 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1999-03-18 0 0.830 0.800 - - - 0 0 - 0.256 0.247 - - - 0 - 0.00%
1999-03-17 0 0.830 0.790 - 0.820 0.830 120,000 99,400 0.8283 0.256 0.244 - 0.253 0.256 388,967 0.2555 6.41%
1999-03-16 0 0.780 0.780 0.820 - - 0 0 - 0.241 0.241 0.253 - - 0 - 1.30%
1999-03-15 0 0.770 0.770 - - - 0 0 - 0.238 0.238 - - - 0 - 0.00%
1999-03-12 0 0.770 0.770 - - - 0 0 - 0.238 0.238 - - - 0 - 1.32%
1999-03-11 0 0.760 0.740 - - - 0 0 - 0.234 0.228 - - - 0 - 0.00%
1999-03-10 0 0.760 0.750 - - - 0 0 - 0.234 0.231 - - - 0 - 0.00%
1999-03-09 0 0.760 0.750 0.780 - - 0 0 - 0.234 0.231 0.241 - - 0 - 0.00%
1999-03-08 0 0.760 0.720 - - - 0 0 - 0.234 0.222 - - - 0 - 0.00%
1999-03-05 0 0.760 0.740 - - - 0 0 - 0.234 0.228 - - - 0 - 0.00%
1999-03-04 0 0.760 0.730 - - - 0 0 - 0.234 0.225 - - - 0 - 0.00%
1999-03-03 0 0.760 - - 0.760 0.760 20,000 15,200 0.7600 0.234 - - 0.234 0.234 64,828 0.2345 -7.32%
1999-03-02 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-03-01 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-26 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-25 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-24 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-23 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-22 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-19 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-15 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-12 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-11 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-10 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-02-09 0 0.820 - 0.820 - - 0 0 - 0.253 - 0.253 - - 0 - -4.65%
1999-02-08 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-02-05 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-02-04 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-02-03 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-02-02 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-02-01 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-01-29 0 0.860 - 0.860 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
1999-01-28 0 0.860 0.800 - - - 0 0 - 0.265 0.247 - - - 0 - 0.00%
1999-01-27 0 0.860 0.800 - - - 0 0 - 0.265 0.247 - - - 0 - 0.00%
1999-01-26 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-01-25 0 0.860 0.800 - - - 0 0 - 0.265 0.247 - - - 0 - 0.00%
1999-01-22 0 0.860 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-01-21 0 0.860 0.860 0.900 0.860 0.860 10,000 8,600 0.8600 0.265 0.265 0.278 0.265 0.265 32,414 0.2653 -4.44%
1999-01-20 0 0.900 - 0.900 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1999-01-19 0 0.900 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1999-01-18 0 0.900 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1999-01-15 0 0.900 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1999-01-14 0 0.900 - - - - 14,500,000 12,325,000 0.8500 0.278 - - - - 47,000,192 0.2622 0.00%
1999-01-13 0 0.900 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1999-01-12 0 0.900 0.880 0.900 0.900 0.900 173,222 155,900 0.9000 0.278 0.271 0.278 0.278 0.278 561,481 0.2777 0.00%
1999-01-11 0 0.900 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1999-01-08 0 0.900 0.900 - 0.900 0.900 25,344 22,675 0.8947 0.278 0.278 - 0.278 0.278 82,150 0.2760 0.00%
1999-01-07 0 0.900 0.880 0.960 - - 0 0 - 0.278 0.271 0.296 - - 0 - 0.00%
1999-01-06 0 0.900 0.880 - 0.880 0.900 8,000 7,120 0.8900 0.278 0.271 - 0.271 0.278 25,931 0.2746 0.00%
1999-01-05 0 0.900 - 0.900 - - 0 0 - 0.278 - 0.278 - - 0 - -3.23%
1999-01-04 0 0.930 0.900 1.060 - - 0 0 - 0.287 0.278 0.327 - - 0 - 0.00%
1998-12-31 0 0.930 - 1.040 - - 0 0 - 0.287 - 0.321 - - 0 - 0.00%
1998-12-30 0 0.930 - 0.930 - - 0 0 - 0.287 - 0.287 - - 0 - -3.12%
1998-12-29 0 0.960 - 0.960 - - 8,552 8,124 0.9500 0.296 - 0.296 - - 27,720 0.2931 0.00%
1998-12-28 0 0.960 - 0.960 - - 0 0 - 0.296 - 0.296 - - 0 - -2.04%
1998-12-24 0 0.980 - 0.980 - - 0 0 - 0.302 - 0.302 - - 0 - -2.00%
1998-12-23 0 1.000 - 1.000 - - 0 0 - 0.309 - 0.309 - - 0 - -1.96%
1998-12-22 0 1.020 - 1.020 - - 5,226 4,703 0.8999 0.315 - 0.315 - - 16,940 0.2776 0.00%
1998-12-21 0 1.020 - 1.060 - - 1,760 1,654 0.9398 0.315 - 0.327 - - 5,705 0.2899 0.00%
1998-12-18 0 1.020 - 1.060 - - 0 0 - 0.315 - 0.327 - - 0 - 0.00%
1998-12-17 0 1.020 - 1.060 - - 3,022 2,720 0.9001 0.315 - 0.327 - - 9,795 0.2777 0.00%
1998-12-16 0 1.020 - 1.060 - - 0 0 - 0.315 - 0.327 - - 0 - 0.00%
1998-12-15 0 1.020 - 1.060 - - 0 0 - 0.315 - 0.327 - - 0 - 0.00%
1998-12-14 0 1.020 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1998-12-11 0 1.020 - 1.060 - - 0 0 - 0.315 - 0.327 - - 0 - 0.00%
1998-12-10 0 1.020 - 1.040 - - 0 0 - 0.315 - 0.321 - - 0 - 0.00%
1998-12-09 0 1.020 - 1.060 - - 0 0 - 0.315 - 0.327 - - 0 - 0.00%
1998-12-08 0 1.020 0.990 1.060 - - 0 0 - 0.315 0.305 0.327 - - 0 - 0.00%
1998-12-07 0 1.020 1.000 1.060 1.020 1.020 30,000 30,600 1.0200 0.315 0.309 0.327 0.315 0.315 97,242 0.3147 -3.77%
1998-12-04 0 1.060 - 1.060 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-12-03 0 1.060 - 1.060 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-12-02 0 1.060 - 1.060 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-12-01 0 1.060 - 1.060 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-11-30 0 1.060 1.020 1.060 - - 0 0 - 0.327 0.315 0.327 - - 0 - 0.00%
1998-11-27 0 1.060 1.020 - - - 0 0 - 0.327 0.315 - - - 0 - 0.00%
1998-11-26 0 1.060 - 1.060 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-11-25 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-24 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-23 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-20 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-19 0 1.060 1.060 - - - 0 0 - 0.327 0.327 - - - 0 - 1.92%
1998-11-18 0 1.040 - - 1.040 1.040 40,000 41,600 1.0400 0.321 - - 0.321 0.321 129,656 0.3208 4.00%
1998-11-17 0 1.000 - 1.040 - - 0 0 - 0.309 - 0.321 - - 0 - 0.00%
1998-11-16 0 1.000 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
1998-11-13 0 1.000 0.990 1.000 1.000 1.030 172,000 174,860 1.0166 0.309 0.305 0.309 0.309 0.318 557,520 0.3136 -2.91%
1998-11-12 0 1.030 1.030 - 1.030 1.030 19,676 20,166 1.0249 0.318 0.318 - 0.318 0.318 63,778 0.3162 -0.96%
1998-11-11 0 1.040 1.040 - 1.030 1.040 300,000 311,000 1.0367 0.321 0.321 - 0.318 0.321 972,418 0.3198 -1.89%
1998-11-10 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-09 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-06 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-05 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-04 0 1.060 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-11-03 0 1.060 - 1.060 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-11-02 0 1.060 - 1.060 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-10-30 0 1.060 - 1.060 1.050 1.060 4,000 4,220 1.0550 0.327 - 0.327 0.324 0.327 12,966 0.3255 3.92%
1998-10-29 0 1.020 0.980 - - - 0 0 - 0.315 0.302 - - - 0 - 0.00%
1998-10-27 0 1.020 0.990 1.020 0.990 1.020 32,000 31,740 0.9919 0.315 0.305 0.315 0.305 0.315 103,725 0.3060 4.08%
1998-10-26 0 0.980 0.980 - - - 0 0 - 0.302 0.302 - - - 0 - 4.26%
1998-10-23 0 0.940 0.940 - 0.900 0.900 4,752 4,239 0.8920 0.290 0.290 - 0.278 0.278 15,403 0.2752 0.00%
1998-10-22 0 0.940 0.940 - - - 0 0 - 0.290 0.290 - - - 0 - 2.17%
1998-10-21 0 0.920 0.920 - - - 0 0 - 0.284 0.284 - - - 0 - 2.22%
1998-10-20 0 0.900 0.900 - - - 0 0 - 0.278 0.278 - - - 0 - 5.88%
1998-10-19 0 0.850 0.850 - - - 0 0 - 0.262 0.262 - - - 0 - 2.41%
1998-10-16 0 0.830 0.830 - - - 0 0 - 0.256 0.256 - - - 0 - 7.79%
1998-10-15 0 0.770 0.770 - - - 0 0 - 0.238 0.238 - - - 0 - 1.32%
1998-10-14 0 0.760 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-10-13 0 0.760 0.760 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
1998-10-12 0 0.760 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-10-09 0 0.760 0.760 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
1998-10-08 0 0.760 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-10-07 0 0.760 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-10-05 0 0.760 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-09-30 0 0.760 0.760 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
1998-09-29 0 0.760 0.760 - - - 0 0 - 0.234 0.234 - - - 0 - 1.33%
1998-09-28 0 0.750 0.750 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
1998-09-25 0 0.750 0.750 0.770 - - 0 0 - 0.231 0.231 0.238 - - 0 - 0.00%
1998-09-24 0 0.750 0.750 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
1998-09-23 0 0.750 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
1998-09-22 0 0.750 0.740 - - - 0 0 - 0.231 0.228 - - - 0 - 0.00%
1998-09-21 0 0.750 - - 0.750 0.750 200,000 150,000 0.7500 0.231 - - 0.231 0.231 648,279 0.2314 -1.32%
1998-09-18 0 0.760 0.750 0.780 - - 0 0 - 0.234 0.231 0.241 - - 0 - 0.00%
1998-09-17 0 0.760 0.750 0.780 - - 0 0 - 0.234 0.231 0.241 - - 0 - 0.00%
1998-09-16 0 0.760 0.750 0.780 0.740 0.760 240,000 179,600 0.7483 0.234 0.231 0.241 0.228 0.234 777,934 0.2309 0.00%
1998-09-15 0 0.760 0.740 0.780 - - 0 0 - 0.234 0.228 0.241 - - 0 - 0.00%
1998-09-14 0 0.760 - 0.780 - - 0 0 - 0.234 - 0.241 - - 0 - 0.00%
1998-09-11 0 0.760 - - 0.760 0.760 4,990,000 3,792,400 0.7600 0.234 - - 0.234 0.234 16,174,549 0.2345 0.00%
1998-09-10 0 0.760 - - 0.760 0.760 4,000,000 3,040,000 0.7600 0.234 - - 0.234 0.234 12,965,570 0.2345 0.00%
1998-09-09 0 0.760 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-09-08 0 0.760 0.760 - - - 0 0 - 0.234 0.234 - - - 0 - 1.33%
1998-09-07 0 0.750 0.750 - - - 0 0 - 0.231 0.231 - - - 0 - 1.35%
1998-09-04 0 0.740 0.730 - - - 0 0 - 0.228 0.225 - - - 0 - 0.00%
1998-09-03 0 0.760 0.730 - - - 0 0 - 0.228 0.219 - - - 0 - 0.00%
1998-09-02 0 0.760 0.730 - 0.760 0.760 451,000 342,660 0.7598 0.228 0.219 - 0.228 0.228 1,501,378 0.2282 1.33%
1998-09-01 0 0.750 - - 0.750 0.760 5,000,000 3,797,500 0.7595 0.225 - - 0.225 0.228 16,644,989 0.2281 -1.32%
1998-08-31 0 0.760 0.720 0.760 0.760 0.760 1,562,000 1,187,120 0.7600 0.228 0.216 0.228 0.228 0.228 5,199,895 0.2283 0.00%
1998-08-28 0 0.760 0.720 - 0.750 0.760 2,705,536 2,032,714 0.7513 0.228 0.216 - 0.225 0.228 9,006,723 0.2257 0.00%
1998-08-27 0 0.760 - 0.760 0.760 0.760 380,000 288,800 0.7600 0.228 - 0.228 0.228 0.228 1,265,019 0.2283 0.00%
1998-08-26 0 0.760 0.740 0.760 0.760 0.760 220,000 167,200 0.7600 0.228 0.222 0.228 0.228 0.228 732,380 0.2283 0.00%
1998-08-25 0 0.760 0.740 0.760 0.760 0.760 90,000 68,400 0.7600 0.228 0.222 0.228 0.228 0.228 299,610 0.2283 0.00%
1998-08-24 0 0.760 - - 0.760 0.760 200,000 152,000 0.7600 0.228 - - 0.228 0.228 665,800 0.2283 0.00%
1998-08-21 0 0.760 - 0.760 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1998-08-20 0 0.760 - 0.760 0.760 0.760 50,000 38,000 0.7600 0.228 - 0.228 0.228 0.228 166,450 0.2283 0.00%
1998-08-19 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-18 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-14 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-13 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-12 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-11 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-10 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-07 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-06 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-05 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-04 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-08-03 0 0.760 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1998-07-31 0 0.760 0.720 - 0.750 0.760 2,611,000 1,978,260 0.7577 0.228 0.216 - 0.225 0.228 8,692,013 0.2276 1.33%
1998-07-30 0 0.750 - - - - 204,000 153,000 0.7500 0.225 - - - - 679,116 0.2253 0.00%
1998-07-29 0 0.750 0.700 0.750 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
1998-07-28 0 0.750 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1998-07-27 0 0.750 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1998-07-24 0 0.750 - 0.750 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1998-07-23 0 0.750 - 0.750 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1998-07-22 0 0.750 0.710 0.750 0.750 0.750 30,000 22,500 0.7500 0.225 0.213 0.225 0.225 0.225 99,870 0.2253 0.00%
1998-07-21 0 0.750 0.730 0.750 0.750 0.750 70,000 52,500 0.7500 0.225 0.219 0.225 0.225 0.225 233,030 0.2253 1.35%
1998-07-20 0 0.740 0.700 0.750 - - 0 0 - 0.222 0.210 0.225 - - 0 - 0.00%
1998-07-17 0 0.740 0.740 0.780 0.740 0.740 20,000 14,800 0.7400 0.222 0.222 0.234 0.222 0.222 66,580 0.2223 -5.13%
1998-07-16 0 0.780 - 0.780 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-07-15 0 0.780 0.750 0.780 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
1998-07-14 0 0.780 0.740 0.780 - - 0 0 - 0.234 0.222 0.234 - - 0 - 0.00%
1998-07-13 0 0.780 0.740 0.780 0.780 0.780 100,000 78,000 0.7800 0.234 0.222 0.234 0.234 0.234 332,900 0.2343 -6.02%
1998-07-10 0 0.830 0.790 0.830 - - 0 0 - 0.249 0.237 0.249 - - 0 - -2.35%
1998-07-09 0 0.850 - 0.850 - - 0 0 - 0.255 - 0.255 - - 0 - -1.16%
1998-07-08 0 0.860 - 0.860 - - 0 0 - 0.258 - 0.258 - - 0 - -2.27%
1998-07-07 0 0.880 0.860 0.880 - - 0 0 - 0.264 0.258 0.264 - - 0 - 0.00%
1998-07-06 0 0.880 - 0.900 - - 0 0 - 0.264 - 0.270 - - 0 - 0.00%
1998-07-03 0 0.880 - 0.900 - - 0 0 - 0.264 - 0.270 - - 0 - 0.00%
1998-07-02 0 0.880 - 0.900 - - 0 0 - 0.264 - 0.270 - - 0 - 0.00%
1998-06-30 0 0.880 - 0.900 - - 0 0 - 0.264 - 0.270 - - 0 - 0.00%
1998-06-29 0 0.880 - 0.900 - - 0 0 - 0.264 - 0.270 - - 0 - 0.00%
1998-06-26 0 0.880 - 0.880 - - 0 0 - 0.264 - 0.264 - - 0 - -1.12%
1998-06-25 0 0.890 - 0.890 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1998-06-24 0 0.890 - 0.890 - - 0 0 - 0.267 - 0.267 - - 0 - -1.11%
1998-06-23 0 0.900 - 0.920 - - 0 0 - 0.270 - 0.276 - - 0 - 0.00%
1998-06-22 0 0.900 - 0.920 - - 0 0 - 0.270 - 0.276 - - 0 - 0.00%
1998-06-19 0 0.900 - 0.920 - - 0 0 - 0.270 - 0.276 - - 0 - 0.00%
1998-06-18 0 0.900 - 0.930 0.900 0.910 150,000 136,000 0.9067 0.270 - 0.279 0.270 0.273 499,350 0.2724 -3.23%
1998-06-17 0 0.930 - 0.950 - - 0 0 - 0.279 - 0.285 - - 0 - 0.00%
1998-06-16 0 0.930 - 0.930 - - 0 0 - 0.279 - 0.279 - - 0 - -2.11%
1998-06-15 0 0.950 - 0.960 - - 20,000 19,800 0.9900 0.285 - 0.288 - - 66,580 0.2974 0.00%
1998-06-12 0 0.950 - 1.000 - - 0 0 - 0.285 - 0.300 - - 0 - 0.00%
1998-06-11 0 0.950 0.870 - - - 0 0 - 0.285 0.261 - - - 0 - 0.00%
1998-06-10 0 0.950 0.870 1.000 - - 0 0 - 0.285 0.261 0.300 - - 0 - 0.00%
1998-06-09 0 0.950 0.920 0.970 0.950 0.950 100,000 95,000 0.9500 0.285 0.276 0.291 0.285 0.285 332,900 0.2854 -1.04%
1998-06-08 0 0.960 0.950 1.000 - - 0 0 - 0.288 0.285 0.300 - - 0 - 0.00%
1998-06-05 0 0.960 0.950 - - - 0 0 - 0.288 0.285 - - - 0 - 0.00%
1998-06-04 0 0.960 0.940 1.000 0.960 0.960 100,000 96,000 0.9600 0.288 0.282 0.300 0.288 0.288 332,900 0.2884 -4.00%
1998-06-03 0 1.000 0.960 1.000 - - 0 0 - 0.300 0.288 0.300 - - 0 - 0.00%
1998-06-02 0 1.000 0.960 1.000 1.000 1.000 200,000 200,000 1.0000 0.300 0.288 0.300 0.300 0.300 665,800 0.3004 -3.85%
1998-06-01 0 1.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
1998-05-29 0 1.040 1.020 1.080 - - 0 0 - 0.312 0.306 0.324 - - 0 - 0.00%
1998-05-28 0 1.040 1.030 1.200 1.040 1.040 50,000 52,000 1.0400 0.312 0.309 0.360 0.312 0.312 166,450 0.3124 -2.80%
1998-05-27 0 1.070 1.030 1.200 - - 4 4 1.0000 0.321 0.309 0.360 - - 13 0.3004 0.00%
1998-05-26 0 1.070 1.030 - - - 0 0 - 0.321 0.309 - - - 0 - 0.00%
1998-05-25 0 1.070 1.070 1.200 - - 0 0 - 0.321 0.321 0.360 - - 0 - 0.00%
1998-05-22 0 1.070 1.070 1.200 - - 0 0 - 0.321 0.321 0.360 - - 0 - 0.00%
1998-05-21 0 1.070 1.050 1.200 - - 0 0 - 0.321 0.315 0.360 - - 0 - 0.00%
1998-05-20 0 1.070 1.070 - 1.070 1.070 30,000 32,100 1.0700 0.321 0.321 - 0.321 0.321 99,870 0.3214 -3.60%
1998-05-19 0 1.110 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1998-05-18 0 1.110 - 1.200 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-05-15 0 1.110 - 1.200 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-05-14 0 1.110 1.070 1.200 - - 0 0 - 0.333 0.321 0.360 - - 0 - 0.00%
1998-05-13 0 1.110 1.070 1.200 - - 0 0 - 0.333 0.321 0.360 - - 0 - 0.00%
1998-05-12 0 1.110 - 1.200 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-05-11 0 1.110 - 1.190 - - 0 0 - 0.333 - 0.357 - - 0 - 0.00%
1998-05-08 0 1.110 1.080 1.200 - - 100,000 109,000 1.0900 0.333 0.324 0.360 - - 332,900 0.3274 0.00%
1998-05-07 0 1.110 - 1.200 - - 0 0 - 0.333 - 0.360 - - 0 - 0.00%
1998-05-06 0 1.110 1.070 1.200 - - 0 0 - 0.333 0.321 0.360 - - 0 - 0.00%
1998-05-05 0 1.110 1.110 1.200 1.100 1.140 60,000 68,000 1.1333 0.333 0.333 0.360 0.330 0.342 199,740 0.3404 -2.63%
1998-05-04 0 1.140 1.140 1.200 - - 0 0 - 0.342 0.342 0.360 - - 0 - 0.00%
1998-05-01 0 1.140 1.140 1.200 - - 0 0 - 0.342 0.342 0.360 - - 0 - 0.00%
1998-04-30 0 1.140 1.140 1.200 1.140 1.140 100,000 114,000 1.1400 0.342 0.342 0.360 0.342 0.342 332,900 0.3424 -3.39%
1998-04-29 0 1.180 1.140 1.200 - - 0 0 - 0.354 0.342 0.360 - - 0 - 0.00%
1998-04-28 0 1.180 1.140 1.200 - - 0 0 - 0.354 0.342 0.360 - - 0 - 0.00%
1998-04-27 0 1.180 - 1.200 - - 0 0 - 0.354 - 0.360 - - 0 - 0.00%
1998-04-24 0 1.180 1.160 1.200 - - 0 0 - 0.354 0.348 0.360 - - 0 - 0.00%
1998-04-23 0 1.180 1.180 1.220 1.180 1.180 100,000 118,000 1.1800 0.354 0.354 0.366 0.354 0.354 332,900 0.3545 0.00%
1998-04-22 0 1.180 1.180 1.220 1.180 1.180 100,000 118,000 1.1800 0.354 0.354 0.366 0.354 0.354 332,900 0.3545 -1.67%
1998-04-21 0 1.200 1.180 1.220 1.200 1.200 500,000 600,000 1.2000 0.360 0.354 0.366 0.360 0.360 1,664,499 0.3605 0.84%
1998-04-20 0 1.190 1.150 - - - 0 0 - 0.357 0.345 - - - 0 - 0.00%
1998-04-17 0 1.190 1.160 - 1.190 1.190 200,000 238,000 1.1900 0.357 0.348 - 0.357 0.357 665,800 0.3575 0.00%
1998-04-16 0 1.190 1.180 1.190 1.190 1.200 400,000 478,000 1.1950 0.357 0.354 0.357 0.357 0.360 1,331,599 0.3590 1.71%
1998-04-15 0 1.170 1.170 - - - 0 0 - 0.351 0.351 - - - 0 - 3.54%
1998-04-14 0 1.130 1.130 - - - 0 0 - 0.339 0.339 - - - 0 - 1.80%
1998-04-09 0 1.110 1.110 - 1.100 1.100 1,000,000 1,100,000 1.1000 0.333 0.333 - 0.330 0.330 3,328,998 0.3304 0.91%
1998-04-08 0 1.100 1.100 - 1.100 1.100 750,000 825,000 1.1000 0.330 0.330 - 0.330 0.330 2,496,748 0.3304 0.00%
1998-04-07 0 1.100 1.090 1.110 1.100 1.100 250,000 275,000 1.1000 0.330 0.327 0.333 0.330 0.330 832,249 0.3304 0.00%
1998-04-03 0 1.100 1.090 - 1.090 1.100 6,626,000 7,288,400 1.1000 0.330 0.327 - 0.327 0.330 22,057,939 0.3304 0.00%
1998-04-02 0 1.100 1.090 - 1.100 1.100 1,500,000 1,650,000 1.1000 0.330 0.327 - 0.330 0.330 4,993,497 0.3304 -0.90%
1998-04-01 0 1.110 1.100 - 1.110 1.120 304,000 338,440 1.1133 0.333 0.330 - 0.333 0.336 1,012,015 0.3344 -0.89%
1998-03-31 0 1.120 1.110 1.130 1.120 1.120 200,000 224,000 1.1200 0.336 0.333 0.339 0.336 0.336 665,800 0.3364 0.00%
1998-03-30 0 1.120 1.110 1.120 1.110 1.120 130,000 145,100 1.1162 0.336 0.333 0.336 0.333 0.336 432,770 0.3353 0.90%
1998-03-27 0 1.110 1.110 1.200 - - 0 0 - 0.333 0.333 0.360 - - 0 - 0.00%
1998-03-26 0 1.110 1.110 - - - 0 0 - 0.333 0.333 - - - 0 - 0.91%
1998-03-25 0 1.100 1.090 - - - 0 0 - 0.330 0.327 - - - 0 - 0.00%
1998-03-24 0 1.100 1.090 - - - 0 0 - 0.330 0.327 - - - 0 - 0.00%
1998-03-23 0 1.100 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1998-03-20 0 1.100 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1998-03-19 0 1.100 1.100 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
1998-03-18 0 1.100 1.070 - 1.100 1.100 354,228 389,633 1.0999 0.330 0.321 - 0.330 0.330 1,179,224 0.3304 -3.51%
1998-03-17 0 1.140 1.100 - 1.140 1.140 63,360 72,067 1.1374 0.342 0.330 - 0.342 0.342 210,925 0.3417 0.00%
1998-03-16 0 1.140 1.140 1.170 1.140 1.180 280,000 319,280 1.1403 0.342 0.342 0.351 0.342 0.354 932,119 0.3425 -3.39%
1998-03-13 0 1.180 - 1.200 1.160 1.200 750,000 887,000 1.1827 0.354 - 0.360 0.348 0.360 2,496,748 0.3553 -4.84%
1998-03-12 0 1.240 1.220 1.240 1.240 1.240 60,000 74,400 1.2400 0.372 0.366 0.372 0.372 0.372 199,740 0.3725 0.00%
1998-03-11 0 1.240 1.220 - 1.240 1.240 170,000 210,800 1.2400 0.372 0.366 - 0.372 0.372 565,930 0.3725 0.00%
1998-03-10 0 1.240 1.200 1.250 1.240 1.250 230,000 285,500 1.2413 0.372 0.360 0.375 0.372 0.375 765,669 0.3729 -4.62%
1998-03-09 0 1.300 1.240 1.300 - - 1 1 1.0000 0.391 0.372 0.391 - - 3 0.3004 0.00%
1998-03-06 0 1.300 - 1.300 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1998-03-05 0 1.300 - 1.300 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1998-03-04 0 1.300 - 1.300 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1998-03-03 0 1.300 1.250 - 1.300 1.300 51,264 66,504 1.2973 0.391 0.375 - 0.391 0.391 170,658 0.3897 1.56%
1998-03-02 0 1.280 1.280 1.300 1.280 1.280 256,000 327,680 1.2800 0.385 0.385 0.391 0.385 0.385 852,223 0.3845 1.59%
1998-02-27 0 1.260 1.250 1.260 1.260 1.260 110,000 138,600 1.2600 0.378 0.375 0.378 0.378 0.378 366,190 0.3785 1.61%
1998-02-26 0 1.240 1.220 1.250 1.190 1.240 402,000 486,880 1.2111 0.372 0.366 0.375 0.357 0.372 1,338,257 0.3638 6.90%
1998-02-25 0 1.160 1.160 1.200 1.160 1.160 150,000 174,000 1.1600 0.348 0.348 0.360 0.348 0.348 499,350 0.3485 -3.33%
1998-02-24 0 1.200 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-02-23 0 1.200 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-02-20 0 1.200 - 1.250 - - 0 0 - 0.360 - 0.375 - - 0 - 0.00%
1998-02-19 0 1.200 - 1.300 - - 0 0 - 0.360 - 0.391 - - 0 - 0.00%
1998-02-18 0 1.200 1.160 - - - 0 0 - 0.360 0.348 - - - 0 - 0.00%
1998-02-17 0 1.200 1.180 - 1.200 1.200 220,000 264,000 1.2000 0.360 0.354 - 0.360 0.360 732,380 0.3605 0.00%
1998-02-16 0 1.200 1.160 1.200 1.200 1.200 100,000 120,000 1.2000 0.360 0.348 0.360 0.360 0.360 332,900 0.3605 -3.23%
1998-02-13 0 1.240 1.200 1.240 1.240 1.280 200,000 252,000 1.2600 0.372 0.360 0.372 0.372 0.385 665,800 0.3785 -8.15%
1998-02-12 0 1.350 1.300 1.350 - - 0 0 - 0.406 0.391 0.406 - - 0 - 0.00%
1998-02-11 0 1.350 1.350 - - - 0 0 - 0.406 0.406 - - - 0 - 3.85%
1998-02-10 0 1.300 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
1998-02-09 0 1.300 1.300 - 1.290 1.290 16,000 20,640 1.2900 0.391 0.391 - 0.388 0.388 53,264 0.3875 8.33%
1998-02-06 0 1.200 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-02-05 0 1.200 - 1.200 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-02-04 0 1.200 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-02-03 0 1.200 1.160 - - - 0 0 - 0.360 0.348 - - - 0 - 0.00%
1998-02-02 0 1.200 - - 1.200 1.200 50,000 60,000 1.2000 0.360 - - 0.360 0.360 166,450 0.3605 8.11%
1998-01-27 0 1.110 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1998-01-26 0 1.110 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1998-01-23 0 1.110 - - 1.110 1.110 50,000 55,500 1.1100 0.333 - - 0.333 0.333 166,450 0.3334 -3.48%
1998-01-22 0 1.150 - 1.180 - - 0 0 - 0.345 - 0.354 - - 0 - 0.00%
1998-01-21 0 1.150 - 1.150 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1998-01-20 0 1.150 - 1.190 1.150 1.150 50,000 57,500 1.1500 0.345 - 0.357 0.345 0.345 166,450 0.3454 0.00%
1998-01-19 0 1.150 - 1.180 - - 0 0 - 0.345 - 0.354 - - 0 - 0.00%
1998-01-16 0 1.150 - 1.150 1.150 1.150 51,736 59,392 1.1480 0.345 - 0.345 0.345 0.345 172,229 0.3448 0.00%
1998-01-15 0 1.150 1.150 - 1.150 1.150 32,000 36,800 1.1500 0.345 0.345 - 0.345 0.345 106,528 0.3454 0.00%
1998-01-14 0 1.150 - 1.180 - - 0 0 - 0.345 - 0.354 - - 0 - 0.00%
1998-01-13 0 1.150 - 1.250 1.150 1.150 102,000 117,300 1.1500 0.345 - 0.375 0.345 0.345 339,558 0.3454 -15.44%
1998-01-12 0 1.360 - 1.360 - - 0 0 - 0.409 - 0.409 - - 0 - -2.16%
1998-01-09 0 1.390 1.390 1.430 1.390 1.390 23,168 32,158 1.3880 0.418 0.418 0.430 0.418 0.418 77,126 0.4170 -2.80%
1998-01-08 0 1.430 - - 1.430 1.430 100,000 143,000 1.4300 0.430 - - 0.430 0.430 332,900 0.4296 0.00%
1998-01-07 0 1.430 - 1.430 - - 0 0 - 0.430 - 0.430 - - 0 - -3.18%
1998-01-06 0 1.477 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
1998-01-05 0 1.477 1.460 1.500 - - 0 0 - 0.444 0.439 0.451 - - 0 - 0.00%
1998-01-02 0 1.477 1.460 1.500 - - 0 0 - 0.444 0.439 0.451 - - 0 - -0.00%
1997-12-31 0 1.500 1.460 - - - 0 0 - 0.444 0.432 - - - 0 - 0.00%
1997-12-30 0 1.500 1.480 1.500 - - 0 0 - 0.444 0.438 0.444 - - 0 - -0.66%
1997-12-29 0 1.510 1.480 - 1.510 1.510 300,000 447,000 1.4900 0.447 0.438 - 0.447 0.447 1,014,251 0.4407 0.00%
1997-12-24 0 1.510 - 1.550 1.510 1.510 40,000 60,400 1.5100 0.447 - 0.458 0.447 0.447 135,233 0.4466 -2.58%
1997-12-23 0 1.550 1.510 1.590 1.550 1.550 50,000 77,500 1.5500 0.458 0.447 0.470 0.458 0.458 169,042 0.4585 -2.52%
1997-12-22 0 1.590 1.590 1.670 1.590 1.590 10,000 15,900 1.5900 0.470 0.470 0.494 0.470 0.470 33,808 0.4703 -2.45%
1997-12-19 0 1.630 - - 1.590 1.630 100,384 161,588 1.6097 0.482 - - 0.470 0.482 339,382 0.4761 -2.40%
1997-12-18 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-17 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-16 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-15 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-12 0 1.670 - 1.670 - - 0 0 - 0.494 - 0.494 - - 0 - 0.00%
1997-12-11 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-10 0 1.670 - 1.700 - - 0 0 - 0.494 - 0.503 - - 0 - 0.00%
1997-12-09 0 1.670 1.500 - 1.670 1.670 100,000 167,000 1.6700 0.494 0.444 - 0.494 0.494 338,084 0.4940 0.00%
1997-12-08 0 1.670 - 1.700 - - 0 0 - 0.494 - 0.503 - - 0 - 0.00%
1997-12-05 0 1.670 - 1.700 - - 0 0 - 0.494 - 0.503 - - 0 - 0.00%
1997-12-04 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-03 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-02 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-12-01 0 1.670 - - - - 1,520 2,432 1.6000 0.494 - - - - 5,139 0.4733 0.00%
1997-11-28 0 1.670 - 1.700 - - 0 0 - 0.494 - 0.503 - - 0 - 0.00%
1997-11-27 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-26 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-25 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-24 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-21 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-20 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-19 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-18 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-17 0 1.670 - 1.720 - - 0 0 - 0.494 - 0.509 - - 0 - 0.00%
1997-11-14 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-13 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-12 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-11 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-10 0 1.670 1.670 - 1.670 1.670 10,000 16,700 1.6700 0.494 0.494 - 0.494 0.494 33,808 0.4940 0.00%
1997-11-07 0 1.670 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
1997-11-06 0 1.670 1.670 - - - 0 0 - 0.494 0.494 - - - 0 - 0.00%
1997-11-05 0 1.670 1.600 - 1.670 1.670 12,000 20,040 1.6700 0.494 0.473 - 0.494 0.494 40,570 0.4940 -1.76%
1997-11-04 0 1.700 - - 1.700 1.700 156,000 265,200 1.7000 0.503 - - 0.503 0.503 527,411 0.5028 0.00%
1997-11-03 0 1.700 - - 1.700 1.700 10,000 17,000 1.7000 0.503 - - 0.503 0.503 33,808 0.5028 0.00%
1997-10-31 0 1.700 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-10-30 0 1.700 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-10-29 0 1.700 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-10-28 0 1.700 - 1.700 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
1997-10-27 0 1.700 - 1.700 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
1997-10-24 0 1.700 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-10-23 0 1.700 - 1.700 1.700 1.750 200,000 345,600 1.7280 0.503 - 0.503 0.503 0.518 676,167 0.5111 -5.56%
1997-10-22 0 1.800 1.780 1.800 1.800 1.810 272,000 490,600 1.8037 0.532 0.526 0.532 0.532 0.535 919,588 0.5335 -2.17%
1997-10-21 0 1.840 1.840 - 1.840 1.860 300,000 556,000 1.8533 0.544 0.544 - 0.544 0.550 1,014,251 0.5482 -3.16%
1997-10-20 0 1.900 1.860 1.900 - - 0 0 - 0.562 0.550 0.562 - - 0 - -2.06%
1997-10-17 0 1.940 1.940 - 1.940 1.940 112,000 217,280 1.9400 0.574 0.574 - 0.574 0.574 378,654 0.5738 2.11%
1997-10-16 0 1.900 1.900 1.940 1.880 1.900 364,912 693,220 1.8997 0.562 0.562 0.574 0.556 0.562 1,233,708 0.5619 0.00%
1997-10-15 0 1.900 1.880 1.950 1.900 1.920 300,000 572,000 1.9067 0.562 0.556 0.577 0.562 0.568 1,014,251 0.5640 -3.06%
1997-10-14 0 1.960 1.960 2.100 1.960 2.000 50,000 99,200 1.9840 0.580 0.580 0.621 0.580 0.592 169,042 0.5868 -8.84%
1997-10-13 0 2.150 - 2.150 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
1997-10-09 0 2.150 - 2.150 - - 0 0 - 0.636 - 0.636 - - 0 - -1.15%
1997-10-08 0 2.175 2.150 2.175 2.150 2.175 20,532 44,264 2.1559 0.643 0.636 0.643 0.636 0.643 69,415 0.6377 0.00%
1997-10-07 0 2.175 2.150 2.200 - - 0 0 - 0.643 0.636 0.651 - - 0 - 0.00%
1997-10-06 0 2.175 - 2.225 - - 0 0 - 0.643 - 0.658 - - 0 - 0.00%
1997-10-03 0 2.175 2.100 2.200 - - 0 0 - 0.643 0.621 0.651 - - 0 - 0.00%
1997-09-30 0 2.175 2.125 2.200 2.125 2.175 66,336 143,415 2.1619 0.643 0.629 0.651 0.629 0.643 224,271 0.6395 1.16%
1997-09-29 0 2.150 2.125 2.175 2.125 2.150 252,000 539,800 2.1421 0.636 0.629 0.643 0.629 0.636 851,971 0.6336 0.00%
1997-09-26 0 2.150 2.125 2.175 - - 0 0 - 0.636 0.629 0.643 - - 0 - 0.00%
1997-09-25 0 2.150 2.125 2.175 2.125 2.150 278,000 596,200 2.1446 0.636 0.629 0.643 0.629 0.636 939,873 0.6343 1.18%
1997-09-24 0 2.125 2.125 2.150 2.125 2.200 128,000 275,100 2.1492 0.629 0.629 0.636 0.629 0.651 432,747 0.6357 0.00%
1997-09-23 0 2.125 2.100 2.150 2.050 2.125 436,764 919,040 2.1042 0.629 0.621 0.636 0.606 0.629 1,476,628 0.6224 1.19%
1997-09-22 0 2.100 2.050 2.150 2.100 2.150 190,000 399,500 2.1026 0.621 0.606 0.636 0.621 0.636 642,359 0.6219 5.00%
1997-09-19 0 2.000 2.000 2.100 2.000 2.000 70,000 140,000 2.0000 0.592 0.592 0.621 0.592 0.592 236,659 0.5916 -4.76%
1997-09-18 0 2.100 2.025 2.150 - - 640 1,267 1.9797 0.621 0.599 0.636 - - 2,164 0.5856 0.00%
1997-09-16 0 2.100 2.000 2.150 2.000 2.150 264,000 559,000 2.1174 0.621 0.592 0.636 0.592 0.636 892,541 0.6263 0.00%
1997-09-15 0 2.100 2.100 - 2.050 2.150 136,000 282,800 2.0794 0.621 0.621 - 0.606 0.636 459,794 0.6151 5.00%
1997-09-12 0 2.000 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1997-09-11 0 2.000 - 2.000 - - 0 0 - 0.592 - 0.592 - - 0 - 0.00%
1997-09-10 0 2.000 1.950 2.000 - - 0 0 - 0.592 0.577 0.592 - - 0 - 0.00%
1997-09-09 0 2.000 1.980 2.000 - - 0 0 - 0.592 0.586 0.592 - - 0 - 0.00%
1997-09-08 0 2.000 1.980 2.050 - - 0 0 - 0.592 0.586 0.606 - - 0 - 0.00%
1997-09-05 0 2.000 2.000 2.050 1.980 2.050 82,000 163,660 1.9959 0.592 0.592 0.606 0.586 0.606 277,229 0.5903 1.01%
1997-09-04 0 1.980 1.970 2.050 1.980 1.980 500,000 990,000 1.9800 0.586 0.583 0.606 0.586 0.586 1,690,419 0.5857 -3.41%
1997-09-03 0 2.050 1.950 - 1.950 2.050 660,000 1,325,000 2.0076 0.606 0.577 - 0.577 0.606 2,231,353 0.5938 8.01%
1997-09-02 0 1.960 1.960 2.100 1.960 2.050 1,240,000 2,473,000 1.9944 0.561 0.561 0.601 0.561 0.587 4,329,182 0.5712 -4.39%
1997-09-01 0 2.050 2.050 2.125 2.050 2.125 320,000 674,750 2.1086 0.587 0.587 0.609 0.587 0.609 1,117,208 0.6040 -3.53%
1997-08-29 0 2.125 - 2.125 2.100 2.150 124,000 262,600 2.1177 0.609 - 0.609 0.601 0.616 432,918 0.6066 0.00%
1997-08-28 0 2.125 2.125 2.150 2.125 2.200 910,316 1,951,648 2.1439 0.609 0.609 0.616 0.609 0.630 3,178,164 0.6141 -3.41%
1997-08-27 0 2.200 - 2.200 2.200 2.200 120,000 264,000 2.2000 0.630 - 0.630 0.630 0.630 418,953 0.6301 0.00%
1997-08-26 0 2.200 - 2.200 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1997-08-25 0 2.200 2.125 2.200 2.200 2.200 100,332 220,664 2.1993 0.630 0.609 0.630 0.630 0.630 350,287 0.6300 0.00%
1997-08-22 0 2.200 - 2.200 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1997-08-21 0 2.200 2.125 2.200 2.100 2.200 282,000 607,300 2.1535 0.630 0.609 0.630 0.601 0.630 984,540 0.6168 4.76%
1997-08-20 0 2.100 2.100 2.200 2.100 2.150 50,000 106,000 2.1200 0.601 0.601 0.630 0.601 0.616 174,564 0.6072 -3.45%
1997-08-19 0 2.175 - 2.200 - - 900 1,782 1.9800 0.623 - 0.630 - - 3,142 0.5671 0.00%
1997-08-15 0 2.175 - 2.250 - - 900 1,782 1.9800 0.623 - 0.644 - - 3,142 0.5671 0.00%
1997-08-14 0 2.175 2.175 2.200 2.175 2.200 40,000 87,500 2.1875 0.623 0.623 0.630 0.623 0.630 139,651 0.6266 0.00%
1997-08-13 0 2.175 - 2.200 2.175 2.175 40,000 87,000 2.1750 0.623 - 0.630 0.623 0.623 139,651 0.6230 -1.14%
1997-08-12 0 2.200 2.200 2.225 2.175 2.200 86,000 187,950 2.1855 0.630 0.630 0.637 0.623 0.630 300,250 0.6260 0.00%
1997-08-11 0 2.200 2.150 2.200 - - 0 0 - 0.630 0.616 0.630 - - 0 - -2.22%
1997-08-08 0 2.250 2.200 2.250 2.275 2.275 20,000 45,500 2.2750 0.644 0.630 0.644 0.652 0.652 69,826 0.6516 2.27%
1997-08-07 0 2.200 2.200 2.275 2.200 2.300 130,000 288,750 2.2212 0.630 0.630 0.652 0.630 0.659 453,866 0.6362 -3.30%
1997-08-06 0 2.275 2.200 2.275 2.150 2.300 334,000 746,650 2.2355 0.652 0.630 0.652 0.616 0.659 1,166,086 0.6403 7.06%
1997-08-05 0 2.125 2.100 2.125 2.100 2.150 284,000 598,100 2.1060 0.609 0.601 0.609 0.601 0.616 991,522 0.6032 1.19%
1997-08-04 0 2.100 2.100 2.125 2.100 2.100 150,000 315,000 2.1000 0.601 0.601 0.609 0.601 0.601 523,691 0.6015 0.00%
1997-08-01 0 2.100 2.075 2.100 2.100 2.100 20,000 42,000 2.1000 0.601 0.594 0.601 0.601 0.601 69,826 0.6015 1.20%
1997-07-31 0 2.075 2.050 2.100 2.075 2.100 476,000 994,150 2.0886 0.594 0.587 0.601 0.594 0.601 1,661,847 0.5982 0.00%
1997-07-30 0 2.075 2.050 2.100 2.050 2.100 340,000 701,250 2.0625 0.594 0.587 0.601 0.587 0.601 1,187,034 0.5908 1.22%
1997-07-29 0 2.050 2.050 2.100 2.050 2.050 16,000 32,800 2.0500 0.587 0.587 0.601 0.587 0.587 55,860 0.5872 1.23%
1997-07-28 0 2.025 2.025 2.100 2.025 2.100 652,000 1,348,500 2.0683 0.580 0.580 0.601 0.580 0.601 2,276,312 0.5924 0.00%
1997-07-25 0 2.025 2.000 2.075 - - 0 0 - 0.580 0.573 0.594 - - 0 - 0.00%
1997-07-24 0 2.025 2.000 2.025 2.025 2.050 710,000 1,450,250 2.0426 0.580 0.573 0.580 0.580 0.587 2,478,806 0.5851 -1.22%
1997-07-23 0 2.050 2.000 2.075 2.050 2.050 701,140 1,437,257 2.0499 0.587 0.573 0.594 0.587 0.587 2,447,873 0.5871 1.23%
1997-07-22 0 2.025 2.025 2.050 2.025 2.050 60,536 122,795 2.0285 0.580 0.580 0.587 0.580 0.587 211,348 0.5810 -1.22%
1997-07-21 0 2.050 2.025 2.050 2.000 2.050 90,000 182,500 2.0278 0.587 0.580 0.587 0.573 0.587 314,215 0.5808 2.50%
1997-07-18 0 2.000 2.000 2.025 2.000 2.025 430,000 860,750 2.0017 0.573 0.573 0.580 0.573 0.580 1,501,248 0.5734 0.00%
1997-07-17 0 2.000 2.000 2.100 2.000 2.000 212,000 424,000 2.0000 0.573 0.573 0.601 0.573 0.573 740,150 0.5729 0.00%
1997-07-16 0 2.000 2.000 2.050 2.000 2.000 20,000 40,000 2.0000 0.573 0.573 0.587 0.573 0.573 69,826 0.5729 -3.61%
1997-07-15 0 2.075 2.050 2.075 2.050 2.100 426,000 875,200 2.0545 0.594 0.587 0.594 0.587 0.601 1,487,283 0.5885 0.00%
1997-07-14 0 2.075 2.075 2.100 1.980 2.100 9,476,000 19,594,350 2.0678 0.594 0.594 0.601 0.567 0.601 33,083,327 0.5923 3.75%
1997-07-11 0 2.000 1.990 2.000 2.000 2.025 1,260,000 2,525,000 2.0040 0.573 0.570 0.573 0.573 0.580 4,399,007 0.5740 0.50%
1997-07-10 0 1.990 1.980 2.000 1.980 2.000 261,268 519,935 1.9900 0.570 0.567 0.573 0.567 0.573 912,159 0.5700 -0.50%
1997-07-09 0 2.000 1.980 2.000 2.000 2.025 620,000 1,240,250 2.0004 0.573 0.567 0.573 0.573 0.580 2,164,591 0.5730 0.00%
1997-07-08 0 2.000 1.990 - 1.990 2.000 26,000 51,940 1.9977 0.573 0.570 - 0.570 0.573 90,773 0.5722 0.00%
1997-07-07 0 2.000 1.960 - - - 0 0 - 0.573 0.561 - - - 0 - 0.00%
1997-07-04 0 2.000 - 2.000 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1997-07-03 0 2.000 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1997-06-27 0 2.000 1.980 2.050 2.000 2.050 342,672 689,094 2.0109 0.573 0.567 0.587 0.573 0.587 1,196,362 0.5760 0.00%
1997-06-26 0 2.000 2.000 2.050 2.000 2.025 325,068 655,801 2.0174 0.573 0.573 0.587 0.573 0.580 1,134,902 0.5778 -1.23%
1997-06-25 0 2.025 2.025 2.050 2.025 2.025 90,000 182,250 2.0250 0.580 0.580 0.587 0.580 0.580 314,215 0.5800 -1.22%
1997-06-24 0 2.050 2.025 2.075 2.000 2.050 200,000 405,000 2.0250 0.587 0.580 0.594 0.573 0.587 698,255 0.5800 0.00%
1997-06-23 0 2.050 2.025 2.050 2.025 2.100 228,032 468,092 2.0527 0.587 0.580 0.587 0.580 0.601 796,123 0.5880 1.23%
1997-06-20 0 2.025 2.025 2.050 2.000 2.025 538,000 1,081,850 2.0109 0.580 0.580 0.587 0.573 0.580 1,878,306 0.5760 1.25%
1997-06-19 0 2.000 2.000 2.050 2.000 2.050 128,304 258,728 2.0165 0.573 0.573 0.587 0.573 0.587 447,945 0.5776 0.00%
1997-06-18 0 2.000 - 2.000 - - 0 0 - 0.573 - 0.573 - - 0 - -1.23%
1997-06-17 0 2.025 - 2.025 2.025 2.025 30,000 60,750 2.0250 0.580 - 0.580 0.580 0.580 104,738 0.5800 1.25%
1997-06-16 0 2.000 - 2.025 - - 0 0 - 0.573 - 0.580 - - 0 - 0.00%
1997-06-13 0 2.000 - 2.100 - - 0 0 - 0.573 - 0.601 - - 0 - 0.00%
1997-06-12 0 2.000 - 2.000 - - 0 0 - 0.573 - 0.573 - - 0 - -2.44%
1997-06-11 0 2.050 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
1997-06-10 0 2.050 2.000 2.050 2.000 2.050 338,944 682,200 2.0127 0.587 0.573 0.587 0.573 0.587 1,183,347 0.5765 1.23%
1997-06-06 0 2.025 2.000 2.025 2.000 2.050 644,000 1,292,150 2.0064 0.580 0.573 0.580 0.573 0.587 2,248,381 0.5747 1.25%
1997-06-05 0 2.000 1.980 - 1.960 2.000 200,000 395,340 1.9767 0.573 0.567 - 0.561 0.573 698,255 0.5662 1.52%
1997-06-04 0 1.970 1.970 1.990 1.970 1.970 80,000 157,600 1.9700 0.564 0.564 0.570 0.564 0.564 279,302 0.5643 0.51%
1997-06-03 0 1.960 1.960 2.000 1.960 1.970 57,600 113,300 1.9670 0.561 0.561 0.573 0.561 0.564 201,097 0.5634 -0.51%
1997-06-02 0 1.970 1.970 2.000 1.970 1.970 188,000 370,360 1.9700 0.564 0.564 0.573 0.564 0.564 656,360 0.5643 0.00%
1997-05-30 0 1.970 1.960 2.000 1.970 1.970 60,000 118,200 1.9700 0.564 0.561 0.573 0.564 0.564 209,477 0.5643 0.51%
1997-05-29 0 1.960 1.960 2.000 1.960 1.960 3,484 6,740 1.9346 0.561 0.561 0.573 0.561 0.561 12,164 0.5541 -1.01%
1997-05-28 0 1.980 1.960 1.980 - - 0 0 - 0.567 0.561 0.567 - - 0 - 0.00%
1997-05-27 0 1.980 1.980 1.990 1.980 1.990 268,532 533,087 1.9852 0.567 0.567 0.570 0.567 0.570 937,519 0.5686 -0.50%
1997-05-26 0 1.990 1.980 2.000 1.990 2.000 300,000 598,000 1.9933 0.570 0.567 0.573 0.570 0.573 1,047,383 0.5709 -0.50%
1997-05-23 0 2.000 2.000 2.025 2.000 2.025 340,000 680,250 2.0007 0.573 0.573 0.580 0.573 0.580 1,187,034 0.5731 0.50%
1997-05-22 0 1.990 1.990 2.000 1.980 2.000 571,264 1,137,890 1.9919 0.570 0.570 0.573 0.567 0.573 1,994,440 0.5705 0.00%
1997-05-21 0 1.990 1.990 2.000 1.970 2.000 76,000 151,540 1.9939 0.570 0.570 0.573 0.564 0.573 265,337 0.5711 -0.50%
1997-05-20 0 2.000 1.970 2.025 1.990 2.000 162,532 324,296 1.9953 0.573 0.564 0.580 0.570 0.573 567,444 0.5715 2.04%
1997-05-19 0 1.960 1.960 1.990 1.960 1.960 20,000 39,200 1.9600 0.561 0.561 0.570 0.561 0.561 69,826 0.5614 0.00%
1997-05-16 0 1.960 1.960 2.000 1.960 1.960 2,532 4,931 1.9475 0.561 0.561 0.573 0.561 0.561 8,840 0.5578 -0.51%
1997-05-15 0 1.970 1.970 1.980 1.970 2.025 298,800 591,696 1.9802 0.564 0.564 0.567 0.564 0.580 1,043,193 0.5672 -2.72%
1997-05-14 0 2.025 2.000 2.025 1.950 2.025 542,532 1,075,805 1.9829 0.580 0.573 0.580 0.559 0.580 1,894,129 0.5680 3.32%
1997-05-13 0 1.960 1.950 1.970 1.940 1.960 190,000 370,100 1.9479 0.561 0.559 0.564 0.556 0.561 663,342 0.5579 1.03%
1997-05-12 0 1.940 1.900 1.980 1.940 1.940 20,000 38,800 1.9400 0.556 0.544 0.567 0.556 0.556 69,826 0.5557 0.00%
1997-05-09 0 1.940 1.910 - 1.940 1.940 40,000 77,600 1.9400 0.556 0.547 - 0.556 0.556 139,651 0.5557 0.52%
1997-05-08 0 1.930 1.900 1.940 1.880 1.930 50,000 95,500 1.9100 0.553 0.544 0.556 0.538 0.553 174,564 0.5471 1.58%
1997-05-07 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 0.544 0.544 0.559 0.544 0.544 69,826 0.5442 -2.56%
1997-05-06 0 1.950 - 1.960 1.930 1.960 398,704 775,301 1.9446 0.559 - 0.561 0.553 0.561 1,391,986 0.5570 2.09%
1997-05-05 0 1.910 1.910 1.920 1.910 1.910 41,680 79,525 1.9080 0.547 0.547 0.550 0.547 0.547 145,516 0.5465 0.53%
1997-05-02 0 1.900 - 1.920 - - 0 0 - 0.544 - 0.550 - - 0 - 0.00%
1997-05-01 0 1.900 - 1.900 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
1997-04-30 0 1.900 - 1.920 1.900 1.900 51,264 97,275 1.8975 0.544 - 0.550 0.544 0.544 178,977 0.5435 0.53%
1997-04-29 0 1.890 1.870 1.900 1.890 1.890 20,000 37,800 1.8900 0.541 0.536 0.544 0.541 0.541 69,826 0.5413 1.07%
1997-04-28 0 1.870 1.870 1.900 - - 0 0 - 0.536 0.536 0.544 - - 0 - 0.00%
1997-04-25 0 1.870 1.870 1.890 - - 0 0 - 0.536 0.536 0.541 - - 0 - 0.00%
1997-04-24 0 1.870 1.870 1.900 1.870 1.870 2,532 4,698 1.8555 0.536 0.536 0.544 0.536 0.536 8,840 0.5315 1.08%
1997-04-23 0 1.850 1.850 - - - 0 0 - 0.530 0.530 - - - 0 - 0.54%
1997-04-22 0 1.840 1.840 - 1.840 1.840 8,000 14,720 1.8400 0.527 0.527 - 0.527 0.527 27,930 0.5270 -1.08%
1997-04-21 0 1.860 - 1.900 - - 0 0 - 0.533 - 0.544 - - 0 - 0.00%
1997-04-18 0 1.860 1.850 - 1.860 1.860 30,000 55,800 1.8600 0.533 0.530 - 0.533 0.533 104,738 0.5328 0.00%
1997-04-17 0 1.860 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
1997-04-16 0 1.860 1.860 1.900 - - 46,000 85,560 1.8600 0.533 0.533 0.544 - - 160,599 0.5328 0.00%
1997-04-15 0 1.860 1.850 1.860 1.860 1.860 216,000 401,760 1.8600 0.533 0.530 0.533 0.533 0.533 754,116 0.5328 -1.59%
1997-04-14 0 1.890 - 1.890 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1997-04-11 0 1.890 1.880 1.910 - - 0 0 - 0.541 0.538 0.547 - - 0 - 0.00%
1997-04-10 0 1.890 1.880 - - - 0 0 - 0.541 0.538 - - - 0 - 0.00%
1997-04-09 0 1.890 1.860 - - - 0 0 - 0.541 0.533 - - - 0 - 0.00%
1997-04-08 0 1.890 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
1997-04-07 0 1.890 1.860 - - - 0 0 - 0.541 0.533 - - - 0 - 0.00%
1997-04-04 0 1.890 1.860 1.890 1.870 1.890 360,000 676,300 1.8786 0.541 0.533 0.541 0.536 0.541 1,256,859 0.5381 1.61%
1997-04-03 0 1.860 1.860 1.870 1.860 1.860 75,616 140,549 1.8587 0.533 0.533 0.536 0.533 0.533 263,996 0.5324 -1.06%
1997-04-02 0 1.880 1.880 1.890 1.880 1.900 694,000 1,307,840 1.8845 0.538 0.538 0.541 0.538 0.544 2,422,945 0.5398 0.53%
1997-04-01 0 1.870 1.860 - 1.870 1.870 100,000 187,000 1.8700 0.536 0.533 - 0.536 0.536 349,128 0.5356 -1.58%
1997-03-27 0 1.900 1.900 1.930 1.900 1.900 20,000 38,000 1.9000 0.544 0.544 0.553 0.544 0.544 69,826 0.5442 0.00%
1997-03-26 0 1.900 1.900 1.930 - - 0 0 - 0.544 0.544 0.553 - - 0 - 0.00%
1997-03-25 0 1.900 - 1.940 - - 0 0 - 0.544 - 0.556 - - 0 - 0.00%
1997-03-24 0 1.900 1.900 1.930 - - 0 0 - 0.544 0.544 0.553 - - 0 - 0.00%
1997-03-21 0 1.900 1.900 1.920 1.900 1.900 20,000 38,000 1.9000 0.544 0.544 0.550 0.544 0.544 69,826 0.5442 -1.04%
1997-03-20 0 1.920 1.910 1.930 1.920 1.930 130,000 250,000 1.9231 0.550 0.547 0.553 0.550 0.553 453,866 0.5508 -0.52%
1997-03-19 0 1.930 1.920 1.950 1.920 1.930 360,000 694,200 1.9283 0.553 0.550 0.559 0.550 0.553 1,256,859 0.5523 0.00%
1997-03-18 0 1.930 1.920 1.940 1.930 1.930 270,000 521,100 1.9300 0.553 0.550 0.556 0.553 0.553 942,644 0.5528 0.00%
1997-03-17 0 1.930 1.920 1.940 1.920 1.930 232,800 448,964 1.9285 0.553 0.550 0.556 0.550 0.553 812,769 0.5524 0.00%
1997-03-14 0 1.930 1.900 1.930 1.930 1.930 10,000 19,300 1.9300 0.553 0.544 0.553 0.553 0.553 34,913 0.5528 0.00%
1997-03-13 0 1.930 1.910 1.940 1.910 1.930 540,632 1,042,569 1.9284 0.553 0.547 0.556 0.547 0.553 1,887,495 0.5524 -0.52%
1997-03-12 0 1.940 - 1.950 - - 0 0 - 0.556 - 0.559 - - 0 - 0.00%
1997-03-11 0 1.940 1.920 1.940 1.920 1.940 390,000 749,600 1.9221 0.556 0.550 0.556 0.550 0.556 1,361,597 0.5505 0.52%
1997-03-10 0 1.930 1.910 1.940 1.900 1.940 290,000 560,600 1.9331 0.553 0.547 0.556 0.544 0.556 1,012,470 0.5537 0.00%
1997-03-07 0 1.930 1.900 1.950 1.920 1.930 31,600 60,832 1.9251 0.553 0.544 0.559 0.550 0.553 110,324 0.5514 0.52%
1997-03-06 0 1.920 1.910 1.930 1.920 1.920 220,000 422,400 1.9200 0.550 0.547 0.553 0.550 0.550 768,081 0.5499 0.00%
1997-03-05 0 1.920 1.910 1.930 1.920 1.930 422,000 810,940 1.9217 0.550 0.547 0.553 0.550 0.553 1,473,318 0.5504 0.00%
1997-03-04 0 1.920 1.920 1.950 1.920 1.920 206,000 395,520 1.9200 0.550 0.550 0.559 0.550 0.550 719,203 0.5499 -1.54%
1997-03-03 0 1.950 1.920 1.950 1.950 1.950 24,000 46,800 1.9500 0.559 0.550 0.559 0.559 0.559 83,791 0.5585 0.00%
1997-02-28 0 1.950 1.930 1.980 1.940 1.950 100,000 194,500 1.9450 0.559 0.553 0.567 0.556 0.559 349,128 0.5571 0.52%
1997-02-27 0 1.940 1.920 1.980 1.920 1.940 100,000 193,000 1.9300 0.556 0.550 0.567 0.550 0.556 349,128 0.5528 -0.51%
1997-02-26 0 1.950 1.910 1.950 1.900 1.950 356,000 685,240 1.9248 0.559 0.547 0.559 0.544 0.559 1,242,894 0.5513 2.63%
1997-02-25 0 1.900 1.900 - 1.900 1.920 310,000 591,000 1.9065 0.544 0.544 - 0.544 0.550 1,082,295 0.5461 -2.06%
1997-02-24 0 1.940 1.940 - 1.940 1.940 15,600 30,184 1.9349 0.556 0.556 - 0.556 0.556 54,464 0.5542 -1.02%
1997-02-21 0 1.960 1.960 2.025 1.960 1.960 10,000 19,600 1.9600 0.561 0.561 0.580 0.561 0.561 34,913 0.5614 -1.01%
1997-02-20 0 1.980 1.980 2.025 1.980 1.980 20,000 39,600 1.9800 0.567 0.567 0.580 0.567 0.567 69,826 0.5671 1.02%
1997-02-19 0 1.960 1.920 2.000 - - 0 0 - 0.561 0.550 0.573 - - 0 - 0.00%
1997-02-18 0 1.960 1.960 2.000 1.960 1.960 10,000 19,600 1.9600 0.561 0.561 0.573 0.561 0.561 34,913 0.5614 -2.00%
1997-02-17 0 2.000 1.950 2.000 - - 0 0 - 0.573 0.559 0.573 - - 0 - -1.23%
1997-02-14 0 2.025 2.025 2.100 2.000 2.050 69,204 140,334 2.0278 0.580 0.580 0.601 0.573 0.587 241,610 0.5808 0.00%
1997-02-13 0 2.025 2.000 2.025 2.025 2.025 400,000 810,000 2.0250 0.580 0.573 0.580 0.580 0.580 1,396,510 0.5800 1.25%
1997-02-12 0 2.000 2.000 2.025 2.000 2.000 30,000 60,000 2.0000 0.573 0.573 0.580 0.573 0.573 104,738 0.5729 0.00%
1997-02-11 0 2.000 - 2.050 2.000 2.000 32,532 64,937 1.9961 0.573 - 0.587 0.573 0.573 113,578 0.5717 0.00%
1997-02-10 0 2.000 - 2.050 - - 0 0 - 0.573 - 0.587 - - 0 - 0.00%
1997-02-05 0 2.000 2.000 2.025 2.000 2.000 2,532 5,027 1.9854 0.573 0.573 0.580 0.573 0.573 8,840 0.5687 1.52%
1997-02-04 0 1.970 - 2.100 - - 0 0 - 0.564 - 0.601 - - 0 - 0.00%
1997-02-03 0 1.970 1.970 1.990 1.970 1.970 20,000 39,400 1.9700 0.564 0.564 0.570 0.564 0.564 69,826 0.5643 -0.51%
1997-01-31 0 1.980 1.960 1.990 1.960 1.980 36,336 71,798 1.9759 0.567 0.561 0.570 0.561 0.567 126,859 0.5660 0.00%
1997-01-30 0 1.980 1.960 1.980 - - 0 0 - 0.567 0.561 0.567 - - 0 - 0.00%
1997-01-29 0 1.980 1.960 1.990 1.930 1.980 130,000 256,700 1.9746 0.567 0.561 0.570 0.553 0.567 453,866 0.5656 0.00%
1997-01-28 0 1.980 - 2.000 - - 1,170,000 2,340,000 2.0000 0.567 - 0.573 - - 4,084,792 0.5729 0.00%
1997-01-27 0 1.980 - 1.990 1.980 1.980 20,000 39,600 1.9800 0.567 - 0.570 0.567 0.567 69,826 0.5671 -0.50%
1997-01-24 0 1.990 1.950 1.990 1.960 1.990 244,000 481,720 1.9743 0.570 0.559 0.570 0.561 0.570 851,871 0.5655 0.51%
1997-01-23 0 1.980 1.970 1.990 1.960 1.980 430,000 846,100 1.9677 0.567 0.564 0.570 0.561 0.567 1,501,248 0.5636 0.51%
1997-01-22 0 1.970 1.960 1.990 1.970 1.980 600,000 1,187,500 1.9792 0.564 0.561 0.570 0.564 0.567 2,094,765 0.5669 -1.01%
1997-01-21 0 1.990 1.990 2.000 1.990 1.990 10,616 20,969 1.9752 0.570 0.570 0.573 0.570 0.570 37,063 0.5658 0.00%
1997-01-20 0 1.990 1.990 2.075 1.990 1.990 7,284 14,418 1.9794 0.570 0.570 0.594 0.570 0.570 25,430 0.5670 -1.73%
1997-01-17 0 2.025 2.000 2.100 2.025 2.025 21,264 42,927 2.0188 0.580 0.573 0.601 0.580 0.580 74,238 0.5782 0.00%
1997-01-16 0 2.025 2.025 2.050 2.025 2.025 96,000 194,400 2.0250 0.580 0.580 0.587 0.580 0.580 335,162 0.5800 1.25%
1997-01-15 0 2.000 2.000 2.050 - - 0 0 - 0.573 0.573 0.587 - - 0 - 0.00%
1997-01-14 0 2.000 2.000 2.050 2.000 2.000 130,824 261,599 1.9996 0.573 0.573 0.587 0.573 0.573 456,743 0.5727 -1.23%
1997-01-13 0 2.025 2.000 2.050 2.000 2.050 117,600 238,020 2.0240 0.580 0.573 0.587 0.573 0.587 410,574 0.5797 1.40%
1997-01-10 0 1.997 - 2.100 - - 0 0 - 0.572 - 0.601 - - 0 - -0.00%
1997-01-09 0 2.025 2.000 2.050 2.000 2.025 30,000 60,100 2.0033 0.572 0.565 0.579 0.565 0.572 106,207 0.5659 0.00%
1997-01-08 0 2.025 2.000 2.100 - - 0 0 - 0.572 0.565 0.593 - - 0 - 0.00%
1997-01-07 0 2.025 2.025 2.075 - - 0 0 - 0.572 0.572 0.586 - - 0 - 0.00%
1997-01-06 0 2.025 2.025 - 2.000 2.000 16,468 32,813 1.9925 0.572 0.572 - 0.565 0.565 58,300 0.5628 0.00%
1997-01-03 0 2.025 2.025 2.100 2.025 2.025 385,700 788,665 2.0448 0.572 0.572 0.593 0.572 0.572 1,365,466 0.5776 -1.22%
1997-01-02 0 2.050 2.000 2.075 2.000 2.050 706,000 1,436,050 2.0341 0.579 0.565 0.586 0.565 0.579 2,499,400 0.5746 0.00%
1996-12-31 0 2.050 2.050 2.075 2.025 2.050 140,000 285,750 2.0411 0.579 0.579 0.586 0.572 0.579 495,632 0.5765 1.23%
1996-12-30 0 2.025 2.025 2.075 2.025 2.025 10,000 20,250 2.0250 0.572 0.572 0.586 0.572 0.572 35,402 0.5720 -3.57%
1996-12-27 0 2.100 2.000 2.100 - - 0 0 - 0.593 0.565 0.593 - - 0 - 0.00%
1996-12-24 0 2.100 2.075 2.150 2.100 2.100 37,264 78,128 2.0966 0.593 0.586 0.607 0.593 0.593 131,923 0.5922 0.00%
1996-12-23 0 2.100 2.075 2.125 2.075 2.100 58,000 121,650 2.0974 0.593 0.586 0.600 0.586 0.593 205,333 0.5925 1.20%
1996-12-20 0 2.075 2.050 2.075 2.075 2.075 100,000 207,500 2.0750 0.586 0.579 0.586 0.586 0.586 354,023 0.5861 1.22%
1996-12-19 0 2.050 2.050 2.100 2.050 2.050 150,000 307,500 2.0500 0.579 0.579 0.593 0.579 0.579 531,034 0.5791 -1.20%
1996-12-18 0 2.075 2.025 2.075 2.075 2.075 400,000 830,000 2.0750 0.586 0.572 0.586 0.586 0.586 1,416,091 0.5861 0.00%
1996-12-17 0 2.075 2.050 2.075 2.075 2.100 20,000 41,650 2.0825 0.586 0.579 0.586 0.586 0.593 70,805 0.5882 0.00%
1996-12-16 0 2.075 2.050 2.100 2.075 2.075 82,000 170,150 2.0750 0.586 0.579 0.593 0.586 0.586 290,299 0.5861 0.00%
1996-12-13 0 2.075 2.050 2.100 2.050 2.075 120,000 246,500 2.0542 0.586 0.579 0.593 0.579 0.586 424,827 0.5802 -1.19%
1996-12-12 0 2.100 2.100 2.150 2.100 2.100 40,160 84,320 2.0996 0.593 0.593 0.607 0.593 0.593 142,176 0.5931 -2.33%
1996-12-11 0 2.150 2.100 2.150 2.150 2.175 208,000 447,400 2.1510 0.607 0.593 0.607 0.607 0.614 736,367 0.6076 -1.15%
1996-12-10 0 2.175 2.175 2.200 2.150 2.175 346,000 750,550 2.1692 0.614 0.614 0.621 0.607 0.614 1,224,918 0.6127 1.16%
1996-12-09 0 2.150 2.100 2.200 2.075 2.150 1,253,936 2,690,233 2.1454 0.607 0.593 0.621 0.586 0.607 4,439,218 0.6060 1.18%
1996-12-06 0 2.125 2.075 2.125 2.125 2.175 300,000 642,600 2.1420 0.600 0.586 0.600 0.600 0.614 1,062,068 0.6050 -3.41%
1996-12-05 0 2.200 2.175 2.225 2.175 2.200 84,000 182,950 2.1780 0.621 0.614 0.628 0.614 0.621 297,379 0.6152 1.15%
1996-12-04 0 2.175 2.150 2.175 2.175 2.175 180,000 391,500 2.1750 0.614 0.607 0.614 0.614 0.614 637,241 0.6144 0.00%
1996-12-03 0 2.175 2.175 2.200 2.175 2.200 96,608 210,531 2.1792 0.614 0.614 0.621 0.614 0.621 342,014 0.6156 1.16%
1996-12-02 0 2.150 2.150 2.175 - - 0 0 - 0.607 0.607 0.614 - - 0 - 0.00%
1996-11-29 0 2.150 2.150 2.200 2.150 2.175 240,000 517,000 2.1542 0.607 0.607 0.621 0.607 0.614 849,654 0.6085 0.00%
1996-11-28 0 2.150 2.125 2.175 2.150 2.175 366,000 787,900 2.1527 0.607 0.600 0.614 0.607 0.614 1,295,723 0.6081 -1.15%
1996-11-27 0 2.175 2.175 2.200 2.150 2.175 144,432 312,749 2.1654 0.614 0.614 0.621 0.607 0.614 511,322 0.6116 0.00%
1996-11-26 0 2.175 2.175 2.200 2.175 2.200 186,696 405,445 2.1717 0.614 0.614 0.621 0.614 0.621 660,946 0.6134 0.00%
1996-11-25 0 2.175 2.150 2.200 2.125 2.200 747,496 1,624,129 2.1728 0.614 0.607 0.621 0.600 0.621 2,646,305 0.6137 2.35%
1996-11-22 0 2.125 2.100 2.150 2.100 2.150 328,000 694,950 2.1188 0.600 0.593 0.607 0.593 0.607 1,161,194 0.5985 1.19%
1996-11-21 0 2.100 2.050 2.125 2.100 2.100 298,000 625,800 2.1000 0.593 0.579 0.600 0.593 0.593 1,054,988 0.5932 0.00%
1996-11-20 0 2.100 2.050 2.100 2.000 2.100 171,064 351,214 2.0531 0.593 0.579 0.593 0.565 0.593 605,605 0.5799 5.53%
1996-11-19 0 1.990 1.990 2.100 1.980 2.025 555,264 1,107,922 1.9953 0.562 0.562 0.593 0.559 0.572 1,965,761 0.5636 -0.50%
1996-11-18 0 2.000 2.000 2.025 2.000 2.025 187,740 377,841 2.0126 0.565 0.565 0.572 0.565 0.572 664,642 0.5685 -2.44%
1996-11-15 0 2.050 2.000 2.050 2.000 2.075 334,000 676,800 2.0263 0.579 0.565 0.579 0.565 0.586 1,182,436 0.5724 0.00%
1996-11-14 0 2.050 2.050 2.075 1.930 2.075 452,968 903,898 1.9955 0.579 0.579 0.586 0.545 0.586 1,603,609 0.5637 6.77%
1996-11-13 0 1.920 1.910 1.930 1.920 1.920 30,000 57,600 1.9200 0.542 0.540 0.545 0.542 0.542 106,207 0.5423 0.00%
1996-11-12 0 1.920 1.910 1.940 1.920 1.920 210,000 403,200 1.9200 0.542 0.540 0.548 0.542 0.542 743,448 0.5423 0.00%
1996-11-11 0 1.920 1.900 1.950 - - 1,164 2,118 1.8196 0.542 0.537 0.551 - - 4,121 0.5140 0.00%
1996-11-08 0 1.920 1.910 - 1.900 1.920 22,496 43,113 1.9165 0.542 0.540 - 0.537 0.542 79,641 0.5413 -0.52%
1996-11-07 0 1.930 1.920 1.930 1.920 1.940 168,000 323,060 1.9230 0.545 0.542 0.545 0.542 0.548 594,758 0.5432 0.52%
1996-11-06 0 1.920 - 1.920 1.930 1.930 40,000 77,200 1.9300 0.542 - 0.542 0.545 0.545 141,609 0.5452 0.00%
1996-11-05 0 1.920 1.910 1.940 1.900 1.920 62,968 120,579 1.9149 0.542 0.540 0.548 0.537 0.542 222,921 0.5409 2.13%
1996-11-04 0 1.880 1.880 - - - 504 897 1.7798 0.531 0.531 - - - 1,784 0.5027 0.00%
1996-11-01 0 1.880 1.880 - 1.880 1.880 14,000 26,320 1.8800 0.531 0.531 - 0.531 0.531 49,563 0.5310 -1.05%
1996-10-31 0 1.900 1.870 - 1.870 1.900 47,120 88,898 1.8866 0.537 0.528 - 0.528 0.537 166,815 0.5329 2.15%
1996-10-30 0 1.860 1.860 - - - 0 0 - 0.525 0.525 - - - 0 - 0.54%
1996-10-29 0 1.850 1.850 1.920 1.850 1.880 300,000 559,000 1.8633 0.523 0.523 0.542 0.523 0.531 1,062,068 0.5263 -2.63%
1996-10-28 0 1.900 1.900 1.920 1.900 1.910 304,668 580,829 1.9064 0.537 0.537 0.542 0.537 0.540 1,078,594 0.5385 -1.04%
1996-10-25 0 1.920 1.900 1.940 - - 0 0 - 0.542 0.537 0.548 - - 0 - 0.00%
1996-10-24 0 1.920 - 1.960 - - 0 0 - 0.542 - 0.554 - - 0 - 0.00%
1996-10-23 0 1.920 1.920 1.950 1.920 1.930 128,000 246,400 1.9250 0.542 0.542 0.551 0.542 0.545 453,149 0.5438 0.52%
1996-10-22 0 1.910 1.910 1.950 1.910 1.910 18,000 34,380 1.9100 0.540 0.540 0.551 0.540 0.540 63,724 0.5395 0.00%
1996-10-18 0 1.910 1.910 1.930 1.910 1.910 106,000 202,460 1.9100 0.540 0.540 0.545 0.540 0.540 375,264 0.5395 0.00%
1996-10-17 0 1.910 1.900 1.920 1.900 1.910 104,000 198,600 1.9096 0.540 0.537 0.542 0.537 0.540 368,184 0.5394 0.00%
1996-10-16 0 1.910 1.900 1.950 1.900 1.930 257,060 492,442 1.9157 0.540 0.537 0.551 0.537 0.545 910,051 0.5411 -0.52%
1996-10-15 0 1.920 1.900 1.930 1.900 1.920 122,532 235,174 1.9193 0.542 0.537 0.545 0.537 0.542 433,791 0.5421 1.05%
1996-10-14 0 1.900 1.900 1.920 1.900 1.920 101,536 193,162 1.9024 0.537 0.537 0.542 0.537 0.542 359,460 0.5374 -1.55%
1996-10-11 0 1.930 - 1.930 - - 464 868 1.8707 0.545 - 0.545 - - 1,643 0.5284 0.00%
1996-10-10 0 1.930 - 1.950 1.920 1.930 158,000 304,060 1.9244 0.545 - 0.551 0.542 0.545 559,356 0.5436 0.52%
1996-10-09 0 1.920 - 1.920 - - 0 0 - 0.542 - 0.542 - - 0 - 0.00%
1996-10-08 0 1.920 1.870 1.920 1.900 1.920 40,000 76,200 1.9050 0.542 0.528 0.542 0.537 0.542 141,609 0.5381 2.67%
1996-10-07 0 1.870 1.870 1.900 - - 0 0 - 0.528 0.528 0.537 - - 0 - 0.00%
1996-10-04 0 1.870 1.870 1.890 1.870 1.880 80,000 149,800 1.8725 0.528 0.528 0.534 0.528 0.531 283,218 0.5289 -0.53%
1996-10-03 0 1.880 1.880 1.930 1.880 1.900 176,000 333,760 1.8964 0.531 0.531 0.545 0.531 0.537 623,080 0.5357 1.08%
1996-10-02 0 1.860 1.840 - 1.820 1.860 85,404 157,859 1.8484 0.525 0.520 - 0.514 0.525 302,350 0.5221 1.09%
1996-10-01 0 1.840 1.820 1.840 - - 0 0 - 0.520 0.514 0.520 - - 0 - 0.00%
1996-09-30 0 1.840 1.810 1.850 - - 0 0 - 0.520 0.511 0.523 - - 0 - 0.00%
1996-09-27 0 1.840 1.830 1.850 1.840 1.840 40,000 73,600 1.8400 0.520 0.517 0.523 0.520 0.520 141,609 0.5197 -1.08%
1996-09-26 0 1.860 1.840 1.860 1.850 1.860 70,228 130,368 1.8564 0.525 0.520 0.525 0.523 0.525 248,623 0.5244 1.64%
1996-09-25 0 1.830 1.830 1.850 - - 1 2 2.0000 0.517 0.517 0.523 - - 4 0.5649 0.55%
1996-09-24 0 1.820 1.820 1.840 1.820 1.820 53,936 98,009 1.8171 0.514 0.514 0.520 0.514 0.514 190,946 0.5133 0.00%
1996-09-23 0 1.820 1.810 1.830 1.810 1.820 46,000 83,560 1.8165 0.514 0.511 0.517 0.511 0.514 162,850 0.5131 0.00%
1996-09-20 0 1.820 1.810 1.820 1.810 1.820 50,000 90,800 1.8160 0.514 0.511 0.514 0.511 0.514 177,011 0.5130 1.11%
1996-09-19 0 1.800 1.800 1.810 1.800 1.800 413,048 743,403 1.7998 0.508 0.508 0.511 0.508 0.508 1,462,284 0.5084 -1.10%
1996-09-18 0 1.820 1.770 1.820 1.800 1.820 244,308 443,510 1.8154 0.514 0.500 0.514 0.508 0.514 864,906 0.5128 2.25%
1996-09-17 0 1.780 1.740 1.790 - - 0 0 - 0.503 0.491 0.506 - - 0 - 0.00%
1996-09-16 0 1.780 1.740 1.790 - - 0 0 - 0.503 0.491 0.506 - - 0 - 0.00%
1996-09-13 0 1.780 1.750 1.800 - - 0 0 - 0.503 0.494 0.508 - - 0 - 0.00%
1996-09-12 0 1.780 1.760 1.800 - - 0 0 - 0.503 0.497 0.508 - - 0 - 0.00%
1996-09-11 0 1.780 1.770 - 1.770 1.780 24,000 42,520 1.7717 0.503 0.500 - 0.500 0.503 84,965 0.5004 2.30%
1996-09-10 0 1.740 1.740 1.790 1.740 1.750 72,000 125,800 1.7472 0.491 0.491 0.506 0.491 0.494 254,896 0.4935 0.00%
1996-09-09 0 1.740 1.740 1.780 - - 0 0 - 0.491 0.491 0.503 - - 0 - 0.00%
1996-09-06 0 1.740 1.740 1.800 1.740 1.740 120,000 208,800 1.7400 0.491 0.491 0.508 0.491 0.491 424,827 0.4915 -0.57%
1996-09-05 0 1.750 1.750 - 1.750 1.750 10,000 17,500 1.7500 0.494 0.494 - 0.494 0.494 35,402 0.4943 1.74%
1996-09-04 0 1.720 1.720 - - - 0 0 - 0.486 0.486 - - - 0 - 0.00%
1996-09-03 0 1.720 1.720 1.740 1.720 1.740 101,264 175,224 1.7304 0.486 0.486 0.491 0.486 0.491 358,498 0.4888 -1.43%
1996-09-02 0 1.745 1.730 - - - 0 0 - 0.493 0.489 - - - 0 - 0.00%
1996-08-30 0 1.745 1.720 1.800 - - 0 0 - 0.493 0.486 0.508 - - 0 - 0.00%
1996-08-29 0 1.800 1.800 - - - 193 334 1.7306 0.493 0.493 - - - 705 0.4739 1.12%
1996-08-28 0 1.780 1.780 1.810 1.780 1.800 264,000 471,320 1.7853 0.487 0.487 0.496 0.487 0.493 964,078 0.4889 -1.11%
1996-08-27 0 1.800 1.790 1.810 1.780 1.800 125,557 225,254 1.7940 0.493 0.490 0.496 0.487 0.493 458,510 0.4913 0.56%
1996-08-23 0 1.790 1.770 1.800 1.790 1.790 70,000 125,300 1.7900 0.490 0.485 0.493 0.490 0.490 255,627 0.4902 0.00%
1996-08-22 0 1.790 1.780 - 1.790 1.790 50,000 89,500 1.7900 0.490 0.487 - 0.490 0.490 182,590 0.4902 1.70%
1996-08-21 0 1.760 1.760 1.790 - - 0 0 - 0.482 0.482 0.490 - - 0 - 0.00%
1996-08-20 0 1.760 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1996-08-19 0 1.760 1.760 1.790 1.760 1.760 26,640 46,848 1.7586 0.482 0.482 0.490 0.482 0.482 97,284 0.4816 -1.12%
1996-08-16 0 1.780 1.760 1.780 - - 0 0 - 0.487 0.482 0.487 - - 0 - 0.00%
1996-08-15 0 1.780 1.780 - 1.780 1.780 50,871 90,481 1.7786 0.487 0.487 - 0.487 0.487 185,771 0.4871 1.14%
1996-08-14 0 1.760 1.760 - 1.760 1.760 80,736 142,022 1.7591 0.482 0.482 - 0.482 0.482 294,833 0.4817 -1.12%
1996-08-13 0 1.780 1.760 1.790 - - 0 0 - 0.487 0.482 0.490 - - 0 - 0.00%
1996-08-12 0 1.780 1.760 1.790 1.780 1.780 201,792 359,077 1.7794 0.487 0.482 0.490 0.487 0.487 736,906 0.4873 0.00%
1996-08-09 0 1.780 1.760 1.780 - - 576 979 1.6997 0.487 0.482 0.487 - - 2,103 0.4654 0.00%
1996-08-08 0 1.780 1.780 1.790 1.780 1.780 202,880 361,047 1.7796 0.487 0.487 0.490 0.487 0.487 740,879 0.4873 0.00%
1996-08-07 0 1.780 1.760 1.790 1.760 1.780 992,558 1,765,109 1.7783 0.487 0.482 0.490 0.482 0.487 3,624,633 0.4870 1.14%
1996-08-06 0 1.760 1.730 1.760 1.760 1.760 200,532 352,904 1.7598 0.482 0.474 0.482 0.482 0.482 732,305 0.4819 -1.68%
1996-08-05 0 1.790 - 1.790 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
1996-08-02 0 1.790 1.770 1.790 1.750 1.790 64,532 115,259 1.7861 0.490 0.485 0.490 0.479 0.490 235,659 0.4891 0.00%
1996-08-01 0 1.790 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1996-07-31 0 1.790 1.780 1.790 1.790 1.800 164,000 293,760 1.7912 0.490 0.487 0.490 0.490 0.493 598,897 0.4905 -0.56%
1996-07-30 0 1.800 1.780 1.820 1.800 1.800 112,672 202,769 1.7996 0.493 0.487 0.498 0.493 0.493 411,457 0.4928 0.00%
1996-07-29 0 1.800 1.770 - - - 1,500,000 2,700,000 1.8000 0.493 0.485 - - - 5,477,715 0.4929 0.00%
1996-07-26 0 1.800 - 1.840 - - 0 0 - 0.493 - 0.504 - - 0 - 0.00%
1996-07-25 0 1.800 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
1996-07-24 0 1.800 - - 1.800 1.800 10,000 18,000 1.8000 0.493 - - 0.493 0.493 36,518 0.4929 -1.10%
1996-07-23 0 1.820 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
1996-07-22 0 1.820 1.820 1.860 1.820 1.820 35,480 64,485 1.8175 0.498 0.498 0.509 0.498 0.498 129,566 0.4977 -1.62%
1996-07-19 0 1.850 1.820 1.880 1.830 1.850 58,000 106,300 1.8328 0.507 0.498 0.515 0.501 0.507 211,805 0.5019 0.00%
1996-07-18 0 1.850 - 1.900 - - 0 0 - 0.507 - 0.520 - - 0 - 0.00%
1996-07-17 0 1.850 - 1.900 - - 0 0 - 0.507 - 0.520 - - 0 - 0.00%
1996-07-16 0 1.850 - 1.850 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
1996-07-15 0 1.850 - 1.850 - - 0 0 - 0.507 - 0.507 - - 0 - -0.54%
1996-07-12 0 1.860 - 1.860 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
1996-07-11 0 1.860 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-07-10 0 1.860 1.860 1.880 1.840 1.860 400,000 741,500 1.8538 0.509 0.509 0.515 0.504 0.509 1,460,724 0.5076 0.00%
1996-07-09 0 1.860 1.840 1.890 - - 1,022 1,809 1.7701 0.509 0.504 0.518 - - 3,732 0.4847 0.00%
1996-07-08 0 1.860 1.820 - - - 0 0 - 0.509 0.498 - - - 0 - 0.00%
1996-07-05 0 1.860 1.840 1.860 - - 0 0 - 0.509 0.504 0.509 - - 0 - 0.00%
1996-07-04 0 1.860 1.840 1.870 1.850 1.860 90,000 166,700 1.8522 0.509 0.504 0.512 0.507 0.509 328,663 0.5072 0.00%
1996-07-03 0 1.860 1.850 1.870 - - 0 0 - 0.509 0.507 0.512 - - 0 - 0.00%
1996-07-02 0 1.860 1.850 1.860 - - 0 0 - 0.509 0.507 0.509 - - 0 - 0.00%
1996-07-01 0 1.860 1.840 1.870 1.840 1.860 20,800 38,560 1.8538 0.509 0.504 0.512 0.504 0.509 75,958 0.5077 0.54%
1996-06-28 0 1.850 1.830 1.850 - - 0 0 - 0.507 0.501 0.507 - - 0 - 0.00%
1996-06-27 0 1.850 1.830 1.870 1.850 1.850 180,000 333,000 1.8500 0.507 0.501 0.512 0.507 0.507 657,326 0.5066 -1.07%
1996-06-26 0 1.870 1.840 1.870 1.850 1.870 264,000 490,680 1.8586 0.512 0.504 0.512 0.507 0.512 964,078 0.5090 2.75%
1996-06-25 0 1.820 1.820 - 1.820 1.820 6,000 10,920 1.8200 0.498 0.498 - 0.498 0.498 21,911 0.4984 0.00%
1996-06-24 0 1.820 1.800 - - - 0 0 - 0.498 0.493 - - - 0 - 0.00%
1996-06-21 0 1.820 1.810 1.850 1.820 1.820 31,800 57,768 1.8166 0.498 0.496 0.507 0.498 0.498 116,128 0.4975 0.00%
1996-06-19 0 1.820 1.820 1.850 1.820 1.820 12,000 21,840 1.8200 0.498 0.498 0.507 0.498 0.498 43,822 0.4984 0.00%
1996-06-18 0 1.820 1.820 1.890 1.820 1.820 10,000 18,200 1.8200 0.498 0.498 0.518 0.498 0.498 36,518 0.4984 0.00%
1996-06-14 0 1.820 1.820 1.850 - - 0 0 - 0.498 0.498 0.507 - - 0 - 0.00%
1996-06-13 0 1.820 1.820 1.840 1.820 1.820 2,000 3,640 1.8200 0.498 0.498 0.504 0.498 0.498 7,304 0.4984 -0.55%
1996-06-12 0 1.830 1.820 - 1.820 1.840 164,000 300,260 1.8309 0.501 0.498 - 0.498 0.504 598,897 0.5014 -0.54%
1996-06-11 0 1.840 1.820 1.840 1.840 1.840 30,000 55,200 1.8400 0.504 0.498 0.504 0.504 0.504 109,554 0.5039 -0.54%
1996-06-10 0 1.850 1.850 1.870 1.830 1.850 48,624 89,318 1.8369 0.507 0.507 0.512 0.501 0.507 177,566 0.5030 0.00%
1996-06-07 0 1.850 1.850 1.880 1.850 1.850 21,899 40,361 1.8431 0.507 0.507 0.515 0.507 0.507 79,971 0.5047 0.00%
1996-06-06 0 1.850 1.850 1.890 - - 0 0 - 0.507 0.507 0.518 - - 0 - 0.00%
1996-06-05 0 1.850 1.850 1.880 - - 0 0 - 0.507 0.507 0.515 - - 0 - 0.00%
1996-06-04 0 1.850 1.820 1.890 1.850 1.850 8,000 14,800 1.8500 0.507 0.498 0.518 0.507 0.507 29,214 0.5066 0.00%
1996-06-03 0 1.850 - 1.880 1.800 1.850 170,000 309,500 1.8206 0.507 - 0.515 0.493 0.507 620,808 0.4985 -2.12%
1996-05-31 0 1.890 1.870 1.900 1.860 1.890 67,220 125,660 1.8694 0.518 0.512 0.520 0.509 0.518 245,475 0.5119 2.16%
1996-05-30 0 1.850 1.810 - - - 1,152 2,062 1.7899 0.507 0.496 - - - 4,207 0.4901 0.00%
1996-05-29 0 1.850 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1996-05-28 0 1.850 1.830 - 1.800 1.850 56,153 103,506 1.8433 0.507 0.501 - 0.493 0.507 205,060 0.5048 1.09%
1996-05-27 0 1.830 1.790 1.830 - - 0 0 - 0.501 0.490 0.501 - - 0 - -1.08%
1996-05-24 0 1.850 1.850 1.870 1.850 1.870 242,608 451,456 1.8608 0.507 0.507 0.512 0.507 0.512 885,958 0.5096 -1.07%
1996-05-23 0 1.870 1.830 1.870 1.830 1.870 22,532 42,002 1.8641 0.512 0.501 0.512 0.501 0.512 82,283 0.5105 1.08%
1996-05-22 0 1.850 - 1.870 - - 0 0 - 0.507 - 0.512 - - 0 - 0.00%
1996-05-21 0 1.850 - 1.850 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
1996-05-20 0 1.850 1.830 1.880 1.850 1.850 20,000 37,000 1.8500 0.507 0.501 0.515 0.507 0.507 73,036 0.5066 0.00%
1996-05-17 0 1.850 1.810 1.850 - - 0 0 - 0.507 0.496 0.507 - - 0 - 0.00%
1996-05-16 0 1.850 1.830 - 1.830 1.850 14,608 26,884 1.8404 0.507 0.501 - 0.501 0.507 53,346 0.5040 0.00%
1996-05-15 0 1.850 1.810 1.890 - - 0 0 - 0.507 0.496 0.518 - - 0 - 0.00%
1996-05-14 0 1.850 1.830 1.870 1.810 1.850 227,302 420,162 1.8485 0.507 0.501 0.512 0.496 0.507 830,064 0.5062 0.00%
1996-05-13 0 1.850 - 1.860 - - 0 0 - 0.507 - 0.509 - - 0 - 0.00%
1996-05-10 0 1.850 - 1.850 - - 644 1,140 1.7702 0.507 - 0.507 - - 2,352 0.4847 0.00%
1996-05-09 0 1.850 - 1.850 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
1996-05-08 0 1.850 1.810 1.870 - - 0 0 - 0.507 0.496 0.512 - - 0 - 0.00%
1996-05-07 0 1.850 1.810 1.870 - - 0 0 - 0.507 0.496 0.512 - - 0 - 0.00%
1996-05-06 0 1.850 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1996-05-03 0 1.850 1.850 1.870 1.850 1.850 122,000 225,700 1.8500 0.507 0.507 0.512 0.507 0.507 445,521 0.5066 0.00%
1996-05-02 0 1.850 - 1.880 - - 0 0 - 0.507 - 0.515 - - 0 - 0.00%
1996-05-01 0 1.850 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1996-04-30 0 1.850 1.820 1.890 1.850 1.850 20,000 37,000 1.8500 0.507 0.498 0.518 0.507 0.507 73,036 0.5066 1.65%
1996-04-29 0 1.820 1.820 1.840 1.800 1.840 66,972 122,085 1.8229 0.498 0.498 0.504 0.493 0.504 244,569 0.4992 2.25%
1996-04-26 0 1.780 1.780 1.800 1.770 1.780 40,000 70,820 1.7705 0.487 0.487 0.493 0.485 0.487 146,072 0.4848 0.56%
1996-04-25 0 1.770 1.770 - 1.760 1.760 32,784 57,653 1.7586 0.485 0.485 - 0.482 0.482 119,721 0.4816 -1.12%
1996-04-24 0 1.790 1.770 1.800 - - 0 0 - 0.490 0.485 0.493 - - 0 - 0.00%
1996-04-23 0 1.790 1.780 1.800 1.790 1.790 5,068 8,986 1.7731 0.490 0.487 0.493 0.490 0.490 18,507 0.4855 0.00%
1996-04-22 0 1.790 1.780 1.820 - - 0 0 - 0.490 0.487 0.498 - - 0 - 0.00%
1996-04-19 0 1.790 1.790 1.810 1.790 1.790 44,000 78,760 1.7900 0.490 0.490 0.496 0.490 0.490 160,680 0.4902 -0.56%
1996-04-18 0 1.800 1.770 1.800 1.780 1.800 38,672 68,902 1.7817 0.493 0.485 0.493 0.487 0.493 141,223 0.4879 3.45%
1996-04-17 0 1.740 1.740 - - - 0 0 - 0.476 0.476 - - - 0 - 0.58%
1996-04-16 0 1.730 1.730 - 1.720 1.730 12,440 21,318 1.7137 0.474 0.474 - 0.471 0.474 45,429 0.4693 0.58%
1996-04-15 0 1.720 1.720 - - - 0 0 - 0.471 0.471 - - - 0 - 0.00%
1996-04-12 0 1.720 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1996-04-11 0 1.720 1.720 - - - 0 0 - 0.471 0.471 - - - 0 - 0.00%
1996-04-10 0 1.720 1.720 - 1.720 1.720 2,532 4,302 1.6991 0.471 0.471 - 0.471 0.471 9,246 0.4653 -4.44%
1996-04-09 0 1.800 - - - - 1,267 2,281 1.8003 0.493 - - - - 4,627 0.4930 0.00%
1996-04-03 0 1.800 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
1996-04-02 0 1.800 1.770 - 1.800 1.800 40,000 72,000 1.8000 0.493 0.485 - 0.493 0.493 146,072 0.4929 0.00%
1996-04-01 0 1.800 1.790 - 1.770 1.800 57,267 102,787 1.7949 0.493 0.490 - 0.485 0.493 209,128 0.4915 0.00%
1996-03-29 0 1.800 1.790 1.830 1.790 1.800 30,632 54,893 1.7920 0.493 0.490 0.501 0.490 0.493 111,862 0.4907 1.12%
1996-03-28 0 1.780 1.780 1.860 1.780 1.830 54,236 99,028 1.8259 0.487 0.487 0.509 0.487 0.501 198,060 0.5000 -0.56%
1996-03-27 0 1.790 1.790 - - - 0 0 - 0.490 0.490 - - - 0 - 0.00%
1996-03-26 0 1.790 1.790 - - - 0 0 - 0.490 0.490 - - - 0 - 0.00%
1996-03-25 0 1.790 1.790 - 1.790 1.800 271,064 486,141 1.7935 0.490 0.490 - 0.490 0.493 989,874 0.4911 -0.56%
1996-03-22 0 1.800 1.800 1.810 1.790 1.810 576,000 1,035,060 1.7970 0.493 0.493 0.496 0.490 0.496 2,103,443 0.4921 0.56%
1996-03-21 0 1.790 1.780 1.800 1.780 1.810 1,012,000 1,814,380 1.7929 0.490 0.487 0.493 0.487 0.496 3,695,632 0.4910 0.00%
1996-03-20 0 1.790 1.780 1.800 1.790 1.810 301,932 543,362 1.7996 0.490 0.487 0.493 0.490 0.496 1,102,598 0.4928 -1.10%
1996-03-19 0 1.810 1.790 1.810 1.790 1.810 300,000 538,500 1.7950 0.496 0.490 0.496 0.490 0.496 1,095,543 0.4915 1.12%
1996-03-18 0 1.790 1.780 1.790 1.790 1.800 182,000 326,080 1.7916 0.490 0.487 0.490 0.490 0.493 664,629 0.4906 0.00%
1996-03-15 0 1.790 1.750 1.820 1.790 1.820 12,000 21,600 1.8000 0.490 0.479 0.498 0.490 0.498 43,822 0.4929 5.29%
1996-03-14 0 1.700 1.700 - - - 0 0 - 0.466 0.466 - - - 0 - 0.00%
1996-03-13 0 1.700 1.660 1.710 - - 0 0 - 0.466 0.455 0.468 - - 0 - 0.00%
1996-03-12 0 1.700 1.700 1.710 1.700 1.750 416,000 717,780 1.7254 0.466 0.466 0.468 0.466 0.479 1,519,153 0.4725 1.80%
1996-03-11 0 1.670 1.670 1.710 1.650 1.740 174,000 298,800 1.7172 0.457 0.457 0.468 0.452 0.476 635,415 0.4702 -9.24%
1996-03-08 0 1.840 1.830 1.880 1.840 1.880 996,000 1,857,540 1.8650 0.504 0.501 0.515 0.504 0.515 3,637,203 0.5107 -2.65%
1996-03-07 0 1.890 1.880 1.900 1.890 1.940 260,000 498,400 1.9169 0.518 0.515 0.520 0.518 0.531 949,471 0.5249 -3.57%
1996-03-06 0 1.960 1.940 1.990 1.960 1.970 122,000 239,320 1.9616 0.537 0.531 0.545 0.537 0.539 445,521 0.5372 -1.51%
1996-03-05 0 1.990 1.970 2.050 1.990 1.990 50,000 99,500 1.9900 0.545 0.539 0.561 0.545 0.545 182,590 0.5449 0.00%
1996-03-04 0 1.990 1.990 2.000 1.970 1.990 168,000 333,500 1.9851 0.545 0.545 0.548 0.539 0.545 613,504 0.5436 1.02%
1996-03-01 0 1.970 1.960 2.000 1.940 1.970 436,752 859,001 1.9668 0.539 0.537 0.548 0.531 0.539 1,594,935 0.5386 0.00%
1996-02-29 0 1.970 - 1.970 - - 10,948 21,482 1.9622 0.539 - 0.539 - - 39,980 0.5373 -0.51%
1996-02-28 0 1.980 - 1.980 - - 0 0 - 0.542 - 0.542 - - 0 - 0.00%
1996-02-27 0 1.980 - 1.980 - - 0 0 - 0.542 - 0.542 - - 0 - -1.00%
1996-02-26 0 2.000 - 2.000 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
1996-02-23 0 2.000 2.000 2.025 2.000 2.050 298,000 600,250 2.0143 0.548 0.548 0.555 0.548 0.561 1,088,239 0.5516 0.00%
1996-02-22 0 2.000 2.000 2.050 1.980 2.000 346,000 689,720 1.9934 0.548 0.548 0.561 0.542 0.548 1,263,526 0.5459 0.00%
1996-02-16 0 2.000 1.980 2.000 1.950 2.000 430,672 849,450 1.9724 0.548 0.542 0.548 0.534 0.548 1,572,732 0.5401 2.56%
1996-02-15 0 1.950 1.940 1.950 1.900 1.950 237,200 459,468 1.9370 0.534 0.531 0.534 0.520 0.534 866,209 0.5304 2.63%
1996-02-14 0 1.900 - 1.900 - - 0 0 - 0.520 - 0.520 - - 0 - -1.55%
1996-02-13 0 1.930 1.870 1.930 1.870 1.930 118,936 223,808 1.8818 0.529 0.512 0.529 0.512 0.529 434,332 0.5153 3.21%
1996-02-12 0 1.870 - 1.870 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1996-02-09 0 1.870 1.860 1.890 1.870 1.880 124,000 232,120 1.8719 0.512 0.509 0.518 0.512 0.515 452,824 0.5126 1.08%
1996-02-08 0 1.850 1.850 1.900 1.850 1.870 254,000 473,900 1.8657 0.507 0.507 0.520 0.507 0.512 927,560 0.5109 -1.60%
1996-02-07 0 1.880 1.880 1.890 1.880 1.880 135,684 254,865 1.8784 0.515 0.515 0.518 0.515 0.515 495,492 0.5144 -1.05%
1996-02-06 0 1.900 1.880 1.920 1.870 1.900 1,202,948 2,281,679 1.8967 0.520 0.515 0.526 0.512 0.520 4,392,937 0.5194 0.00%
1996-02-05 0 1.900 - 1.930 - - 0 0 - 0.520 - 0.529 - - 0 - 0.00%
1996-02-02 0 1.900 1.890 1.900 1.900 1.920 573,148 1,090,692 1.9030 0.520 0.518 0.520 0.520 0.526 2,093,028 0.5211 -0.52%
1996-02-01 0 1.910 1.910 1.920 1.900 1.900 214,279 407,008 1.8994 0.523 0.523 0.526 0.520 0.520 782,506 0.5201 0.53%
1996-01-31 0 1.900 1.880 1.910 1.870 1.910 1,112,483 2,110,869 1.8974 0.520 0.515 0.523 0.512 0.523 4,062,576 0.5196 2.15%
1996-01-30 0 1.860 1.860 1.900 1.860 1.860 61,584 114,435 1.8582 0.509 0.509 0.520 0.509 0.509 224,893 0.5088 0.00%
1996-01-29 0 1.860 1.860 1.900 1.860 1.860 32,672 60,730 1.8588 0.509 0.509 0.520 0.509 0.509 119,312 0.5090 -0.53%
1996-01-26 0 1.870 1.870 1.880 1.830 1.890 570,000 1,055,600 1.8519 0.512 0.512 0.515 0.501 0.518 2,081,532 0.5071 2.19%
1996-01-25 0 1.830 1.850 1.860 1.820 1.850 273,064 501,117 1.8352 0.501 0.507 0.509 0.498 0.507 997,178 0.5025 1.10%
1996-01-24 0 1.810 1.810 1.850 1.790 1.820 496,000 895,740 1.8059 0.496 0.496 0.507 0.490 0.498 1,811,298 0.4945 1.69%
1996-01-23 0 1.780 1.780 1.820 1.770 1.800 621,464 1,112,114 1.7895 0.487 0.487 0.498 0.485 0.493 2,269,468 0.4900 0.00%
1996-01-22 0 1.780 1.780 1.800 1.780 1.800 252,320 451,503 1.7894 0.487 0.487 0.493 0.487 0.493 921,425 0.4900 0.56%
1996-01-19 0 1.770 1.760 1.790 - - 0 0 - 0.485 0.482 0.490 - - 0 - 0.00%
1996-01-18 0 1.770 1.730 1.770 1.760 1.770 254,000 447,380 1.7613 0.485 0.474 0.485 0.482 0.485 927,560 0.4823 0.57%
1996-01-17 0 1.760 1.760 1.770 1.760 1.760 48,000 84,480 1.7600 0.482 0.482 0.485 0.482 0.482 175,287 0.4820 -0.56%
1996-01-16 0 1.770 1.750 - 1.700 1.770 337,500 588,435 1.7435 0.485 0.479 - 0.466 0.485 1,232,486 0.4774 4.12%
1996-01-15 0 1.700 1.700 1.730 1.690 1.690 20,000 33,800 1.6900 0.466 0.466 0.474 0.463 0.463 73,036 0.4628 0.59%
1996-01-12 0 1.690 1.680 1.700 1.680 1.700 531,040 898,695 1.6923 0.463 0.460 0.466 0.460 0.466 1,939,257 0.4634 1.81%
1996-01-11 0 1.660 1.660 1.680 1.660 1.670 122,000 202,720 1.6616 0.455 0.455 0.460 0.455 0.457 445,521 0.4550 0.00%
1996-01-10 0 1.660 1.660 1.680 1.660 1.660 40,000 66,400 1.6600 0.455 0.455 0.460 0.455 0.455 146,072 0.4546 0.00%
1996-01-09 0 1.660 1.660 1.680 1.650 1.650 26,980 44,458 1.6478 0.455 0.455 0.460 0.452 0.452 98,526 0.4512 0.61%
1996-01-08 0 1.650 1.650 1.680 1.640 1.650 243,812 401,252 1.6457 0.452 0.452 0.460 0.449 0.452 890,355 0.4507 1.85%
1996-01-05 0 1.620 1.600 1.650 - - 0 0 - 0.444 0.438 0.452 - - 0 - 0.00%
1996-01-04 0 1.620 1.600 - 1.620 1.620 200,000 324,000 1.6200 0.444 0.438 - 0.444 0.444 730,362 0.4436 0.00%
1996-01-03 0 1.620 1.600 1.660 1.600 1.620 83,088 134,126 1.6143 0.444 0.438 0.455 0.438 0.444 303,422 0.4420 2.53%
1996-01-02 0 1.580 1.580 - 1.580 1.580 40,632 64,161 1.5791 0.433 0.433 - 0.433 0.433 148,380 0.4324 -1.25%
1995-12-29 0 1.600 1.600 - 1.600 1.610 90,000 144,300 1.6033 0.438 0.438 - 0.438 0.441 328,663 0.4391 1.59%
1995-12-28 0 1.600 1.600 1.630 - - 0 0 - 0.431 0.431 0.439 - - 0 - 0.00%
1995-12-27 0 1.600 1.580 - - - 0 0 - 0.431 0.426 - - - 0 - 0.00%
1995-12-22 0 1.600 1.580 1.630 - - 0 0 - 0.431 0.426 0.439 - - 0 - 0.00%
1995-12-21 0 1.600 1.580 1.640 - - 0 0 - 0.431 0.426 0.442 - - 0 - 0.00%
1995-12-20 0 1.600 1.600 - - - 0 0 - 0.431 0.431 - - - 0 - 1.27%
1995-12-19 0 1.580 1.580 - 1.580 1.580 90,000 142,200 1.5800 0.426 0.426 - 0.426 0.426 333,880 0.4259 -1.25%
1995-12-18 0 1.600 1.600 1.650 1.600 1.600 22,000 36,000 1.6364 0.431 0.431 0.445 0.431 0.431 81,615 0.4411 -2.44%
1995-12-15 0 1.640 1.640 1.680 1.640 1.660 257,136 422,353 1.6425 0.442 0.442 0.453 0.442 0.447 953,917 0.4428 -0.61%
1995-12-14 0 1.650 1.620 1.650 - - 320 496 1.5500 0.445 0.437 0.445 - - 1,187 0.4178 0.00%
1995-12-13 0 1.650 1.650 1.680 - - 0 0 - 0.445 0.445 0.453 - - 0 - 0.00%
1995-12-12 0 1.650 1.650 1.670 - - 0 0 - 0.445 0.445 0.450 - - 0 - 0.00%
1995-12-11 0 1.650 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1995-12-08 0 1.650 1.620 1.650 1.650 1.650 10,000 16,500 1.6500 0.445 0.437 0.445 0.445 0.445 37,098 0.4448 1.85%
1995-12-07 0 1.620 1.620 1.630 1.620 1.630 112,256 182,359 1.6245 0.437 0.437 0.439 0.437 0.439 416,445 0.4379 -1.82%
1995-12-06 0 1.650 1.650 1.680 1.650 1.650 180,000 297,000 1.6500 0.445 0.445 0.453 0.445 0.445 667,760 0.4448 -2.37%
1995-12-05 0 1.690 - 1.710 - - 0 0 - 0.456 - 0.461 - - 0 - 0.00%
1995-12-04 0 1.690 1.650 1.700 - - 0 0 - 0.456 0.445 0.458 - - 0 - 0.00%
1995-12-01 0 1.690 1.650 1.690 1.710 1.710 10,000 17,100 1.7100 0.456 0.445 0.456 0.461 0.461 37,098 0.4609 0.00%
1995-11-30 0 1.690 - 1.690 1.700 1.700 14,000 23,800 1.7000 0.456 - 0.456 0.458 0.458 51,937 0.4582 0.00%
1995-11-29 0 1.690 1.650 1.690 - - 0 0 - 0.456 0.445 0.456 - - 0 - 0.00%
1995-11-28 0 1.690 1.640 1.690 1.650 1.690 304,912 508,928 1.6691 0.456 0.442 0.456 0.445 0.456 1,131,155 0.4499 0.60%
1995-11-27 0 1.680 1.660 - 1.630 1.680 780,360 1,296,336 1.6612 0.453 0.447 - 0.439 0.453 2,894,960 0.4478 3.70%
1995-11-24 0 1.620 1.580 1.630 1.620 1.620 50,000 81,000 1.6200 0.437 0.426 0.439 0.437 0.437 185,489 0.4367 2.53%
1995-11-23 0 1.580 1.570 1.590 1.580 1.580 6,000 9,480 1.5800 0.426 0.423 0.429 0.426 0.426 22,259 0.4259 1.28%
1995-11-22 0 1.560 1.550 1.590 1.540 1.560 102,672 159,461 1.5531 0.421 0.418 0.429 0.415 0.421 380,890 0.4187 2.63%
1995-11-21 0 1.520 1.520 1.600 1.500 1.500 14,000 21,000 1.5000 0.410 0.410 0.431 0.404 0.404 51,937 0.4043 -1.30%
1995-11-20 0 1.540 1.500 - - - 0 0 - 0.415 0.404 - - - 0 - 0.00%
1995-11-17 0 1.540 1.500 - - - 0 0 - 0.415 0.404 - - - 0 - 0.00%
1995-11-16 0 1.540 1.540 - 1.540 1.550 50,000 77,200 1.5440 0.415 0.415 - 0.415 0.418 185,489 0.4162 -1.91%
1995-11-15 0 1.570 - - - - 5,226 7,999 1.5306 0.423 - - - - 19,387 0.4126 0.00%
1995-11-14 0 1.570 - 1.570 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
1995-11-13 0 1.570 - 1.570 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
1995-11-10 0 1.570 1.560 1.580 - - 0 0 - 0.423 0.421 0.426 - - 0 - 0.00%
1995-11-09 0 1.570 1.570 1.600 1.570 1.600 430,000 685,400 1.5940 0.423 0.423 0.431 0.423 0.431 1,595,203 0.4297 -2.48%
1995-11-08 0 1.610 1.580 1.620 1.610 1.610 212,092 341,253 1.6090 0.434 0.426 0.437 0.434 0.434 786,814 0.4337 -0.62%
1995-11-07 0 1.620 1.610 1.620 1.600 1.620 168,608 271,770 1.6118 0.437 0.434 0.437 0.431 0.437 625,498 0.4345 1.25%
1995-11-06 0 1.600 1.580 1.600 1.600 1.610 300,000 481,000 1.6033 0.431 0.426 0.431 0.431 0.434 1,112,933 0.4322 -1.23%
1995-11-03 0 1.620 1.610 1.620 1.600 1.640 50,000 80,880 1.6176 0.437 0.434 0.437 0.431 0.442 185,489 0.4360 1.25%
1995-11-02 0 1.600 1.600 1.610 1.600 1.600 90,000 144,000 1.6000 0.431 0.431 0.434 0.431 0.431 333,880 0.4313 0.00%
1995-10-31 0 1.600 1.590 1.620 1.600 1.600 100,000 160,000 1.6000 0.431 0.429 0.437 0.431 0.431 370,978 0.4313 1.27%
1995-10-30 0 1.580 1.580 1.610 1.580 1.580 307,742 483,210 1.5702 0.426 0.426 0.434 0.426 0.426 1,141,654 0.4233 0.64%
1995-10-27 0 1.570 1.570 1.590 1.570 1.570 4,000 6,280 1.5700 0.423 0.423 0.429 0.423 0.423 14,839 0.4232 -0.63%
1995-10-26 0 1.580 1.570 1.650 1.570 1.600 1,440,000 2,289,500 1.5899 0.426 0.423 0.445 0.423 0.431 5,342,076 0.4286 -2.47%
1995-10-25 0 1.620 1.620 1.650 1.620 1.630 128,292 207,996 1.6213 0.437 0.437 0.445 0.437 0.439 475,934 0.4370 -1.82%
1995-10-24 0 1.650 1.640 1.660 1.630 1.660 110,000 180,360 1.6396 0.445 0.442 0.447 0.439 0.447 408,075 0.4420 1.85%
1995-10-23 0 1.620 1.620 1.640 1.610 1.620 120,000 194,100 1.6175 0.437 0.437 0.442 0.434 0.437 445,173 0.4360 0.00%
1995-10-20 0 1.620 1.600 1.620 1.600 1.620 204,132 327,177 1.6028 0.437 0.431 0.437 0.431 0.437 757,284 0.4320 1.25%
1995-10-19 0 1.600 1.600 1.630 1.600 1.640 62,000 99,840 1.6103 0.431 0.431 0.439 0.431 0.442 230,006 0.4341 0.00%
1995-10-18 0 1.600 1.600 1.670 1.600 1.640 139,084 225,552 1.6217 0.431 0.431 0.450 0.431 0.442 515,970 0.4371 -4.19%
1995-10-17 0 1.670 1.650 1.670 1.650 1.670 36,336 60,531 1.6659 0.450 0.445 0.450 0.445 0.450 134,798 0.4490 0.60%
1995-10-16 0 1.660 1.650 1.660 1.650 1.680 410,000 680,200 1.6590 0.447 0.445 0.447 0.445 0.453 1,521,008 0.4472 0.61%
1995-10-13 0 1.650 1.640 1.660 1.640 1.660 334,384 553,307 1.6547 0.445 0.442 0.447 0.442 0.447 1,240,489 0.4460 2.48%
1995-10-12 0 1.610 1.600 1.640 1.600 1.610 56,304 90,208 1.6022 0.434 0.431 0.442 0.431 0.434 208,875 0.4319 1.26%
1995-10-11 0 1.590 1.590 1.600 1.580 1.590 49,456 78,313 1.5835 0.429 0.429 0.431 0.426 0.429 183,471 0.4268 0.63%
1995-10-10 0 1.580 1.580 1.590 1.570 1.580 256,000 402,980 1.5741 0.426 0.426 0.429 0.423 0.426 949,702 0.4243 0.00%
1995-10-09 0 1.580 1.570 1.600 1.570 1.580 44,000 69,140 1.5714 0.426 0.423 0.431 0.423 0.426 163,230 0.4236 1.28%
1995-10-06 0 1.560 1.550 1.580 1.560 1.560 24,000 37,440 1.5600 0.421 0.418 0.426 0.421 0.421 89,035 0.4205 1.30%
1995-10-05 0 1.540 1.540 1.570 1.540 1.540 30,000 46,200 1.5400 0.415 0.415 0.423 0.415 0.415 111,293 0.4151 0.00%
1995-10-04 0 1.540 1.530 1.580 1.520 1.540 55,200 84,672 1.5339 0.415 0.412 0.426 0.410 0.415 204,780 0.4135 1.32%
1995-10-03 0 1.520 1.520 1.540 1.520 1.520 70,000 106,400 1.5200 0.410 0.410 0.415 0.410 0.410 259,684 0.4097 0.00%
1995-10-02 0 1.520 1.520 1.540 1.520 1.520 60,000 91,200 1.5200 0.410 0.410 0.415 0.410 0.410 222,587 0.4097 0.66%
1995-09-29 0 1.510 1.510 1.540 1.500 1.500 13,936 20,807 1.4930 0.407 0.407 0.415 0.404 0.404 51,699 0.4025 -1.95%
1995-09-28 0 1.540 1.500 1.540 1.550 1.550 2,000 3,100 1.5500 0.415 0.404 0.415 0.418 0.418 7,420 0.4178 2.67%
1995-09-27 0 1.500 1.500 1.520 1.500 1.500 34,000 51,000 1.5000 0.404 0.404 0.410 0.404 0.404 126,132 0.4043 0.00%
1995-09-26 0 1.500 1.500 1.510 - - 0 0 - 0.404 0.404 0.407 - - 0 - 0.00%
1995-09-25 0 1.500 1.490 1.520 1.480 1.500 434,000 645,260 1.4868 0.404 0.402 0.410 0.399 0.404 1,610,042 0.4008 0.00%
1995-09-22 0 1.500 1.500 1.520 1.500 1.500 234,175 351,249 1.4999 0.404 0.404 0.410 0.404 0.404 868,737 0.4043 0.00%
1995-09-21 0 1.500 1.500 1.530 1.500 1.500 178,000 267,000 1.5000 0.404 0.404 0.412 0.404 0.404 660,340 0.4043 0.00%
1995-09-20 0 1.500 1.500 - 1.500 1.500 63,484 95,137 1.4986 0.404 0.404 - 0.404 0.404 235,511 0.4040 0.00%
1995-09-19 0 1.500 1.480 1.520 - - 0 0 - 0.404 0.399 0.410 - - 0 - 0.00%
1995-09-18 0 1.500 1.500 1.520 1.500 1.500 122,000 183,000 1.5000 0.404 0.404 0.410 0.404 0.404 452,593 0.4043 0.00%
1995-09-15 0 1.500 1.500 1.520 - - 22,048 32,908 1.4926 0.404 0.404 0.410 - - 81,793 0.4023 0.00%
1995-09-14 0 1.500 1.500 1.520 1.500 1.500 70,000 105,000 1.5000 0.404 0.404 0.410 0.404 0.404 259,684 0.4043 0.00%
1995-09-13 0 1.500 1.500 1.540 1.490 1.500 562,000 841,480 1.4973 0.404 0.404 0.415 0.402 0.404 2,084,894 0.4036 1.35%
1995-09-12 0 1.480 1.480 1.490 1.480 1.480 5,344 7,842 1.4674 0.399 0.399 0.402 0.399 0.399 19,825 0.3956 0.00%
1995-09-11 0 1.480 1.480 1.490 1.480 1.490 620,000 917,800 1.4803 0.399 0.399 0.402 0.399 0.402 2,300,061 0.3990 0.00%
1995-09-08 0 1.480 1.480 1.500 1.480 1.480 550,000 814,000 1.4800 0.399 0.399 0.404 0.399 0.399 2,040,376 0.3989 0.00%
1995-09-07 0 1.480 1.480 1.500 1.480 1.490 1,640,000 2,427,700 1.4803 0.399 0.399 0.404 0.399 0.402 6,084,031 0.3990 0.00%
1995-09-06 0 1.480 1.480 1.490 1.480 1.490 300,000 446,000 1.4867 0.399 0.399 0.402 0.399 0.402 1,112,933 0.4007 0.00%
1995-09-05 0 1.480 1.470 1.490 1.480 1.490 350,000 519,000 1.4829 0.399 0.396 0.402 0.399 0.402 1,298,421 0.3997 0.00%
1995-09-04 0 1.480 1.460 1.480 1.480 1.500 350,000 521,000 1.4886 0.399 0.394 0.399 0.399 0.404 1,298,421 0.4013 -1.33%
1995-09-01 0 1.550 1.550 1.570 1.550 1.550 20,000 31,000 1.5500 0.404 0.404 0.410 0.404 0.404 76,669 0.4043 -0.64%
1995-08-31 0 1.560 - 1.580 - - 0 0 - 0.407 - 0.412 - - 0 - 0.00%
1995-08-30 0 1.560 1.530 1.580 - - 0 0 - 0.407 0.399 0.412 - - 0 - 0.00%
1995-08-29 0 1.560 1.520 - - - 0 0 - 0.407 0.397 - - - 0 - 0.00%
1995-08-25 0 1.560 1.540 1.560 1.560 1.580 220,000 344,440 1.5656 0.407 0.402 0.407 0.407 0.412 843,356 0.4084 1.30%
1995-08-24 0 1.540 1.540 1.570 1.520 1.540 26,968 41,324 1.5323 0.402 0.402 0.410 0.397 0.402 103,380 0.3997 0.00%
1995-08-23 0 1.540 1.530 1.550 1.540 1.540 3,016,000 4,644,640 1.5400 0.402 0.399 0.404 0.402 0.402 11,561,638 0.4017 1.32%
1995-08-22 0 1.520 1.520 1.560 1.520 1.520 1,000,000 1,520,000 1.5200 0.397 0.397 0.407 0.397 0.397 3,833,434 0.3965 1.33%
1995-08-21 0 1.500 1.500 1.520 1.500 1.500 60,440 90,634 1.4996 0.391 0.391 0.397 0.391 0.391 231,693 0.3912 -0.66%
1995-08-18 0 1.510 1.510 - 1.510 1.510 1,002,000 1,523,020 1.5200 0.394 0.394 - 0.394 0.394 3,841,101 0.3965 -0.66%
1995-08-17 0 1.520 1.520 1.540 1.520 1.530 1,412,000 2,148,240 1.5214 0.397 0.397 0.402 0.397 0.399 5,412,809 0.3969 0.66%
1995-08-16 0 1.510 1.510 1.550 1.500 1.520 357,000 539,450 1.5111 0.394 0.394 0.404 0.391 0.397 1,368,536 0.3942 0.67%
1995-08-15 0 1.500 1.500 - 1.500 1.500 10,000 15,000 1.5000 0.391 0.391 - 0.391 0.391 38,334 0.3913 0.00%
1995-08-14 0 1.500 1.500 1.550 1.500 1.500 4,000 6,000 1.5000 0.391 0.391 0.404 0.391 0.391 15,334 0.3913 -1.96%
1995-08-11 0 1.530 - 1.530 - - 0 0 - 0.399 - 0.399 - - 0 - -2.55%
1995-08-10 0 1.570 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1995-08-09 0 1.570 1.540 1.600 - - 0 0 - 0.410 0.402 0.417 - - 0 - 0.00%
1995-08-08 0 1.570 1.560 1.580 1.570 1.580 160,000 251,500 1.5719 0.410 0.407 0.412 0.410 0.412 613,349 0.4100 -0.63%
1995-08-07 0 1.580 1.570 1.590 1.580 1.580 100,000 158,000 1.5800 0.412 0.410 0.415 0.412 0.412 383,343 0.4122 0.00%
1995-08-04 0 1.580 1.580 1.610 1.580 1.580 18,000 28,440 1.5800 0.412 0.412 0.420 0.412 0.412 69,002 0.4122 -1.25%
1995-08-03 0 1.600 1.580 1.600 1.570 1.600 148,000 234,740 1.5861 0.417 0.412 0.417 0.410 0.417 567,348 0.4137 2.56%
1995-08-02 0 1.560 1.560 1.580 1.560 1.580 46,912 73,528 1.5674 0.407 0.407 0.412 0.407 0.412 179,834 0.4089 -1.27%
1995-08-01 0 1.580 1.580 1.600 1.580 1.580 70,000 110,600 1.5800 0.412 0.412 0.417 0.412 0.412 268,340 0.4122 2.60%
1995-07-31 0 1.540 1.540 1.580 1.540 1.540 114,000 175,560 1.5400 0.402 0.402 0.412 0.402 0.402 437,012 0.4017 0.00%
1995-07-28 0 1.540 1.540 1.580 1.540 1.540 350,564 539,829 1.5399 0.402 0.402 0.412 0.402 0.402 1,343,864 0.4017 -1.28%
1995-07-27 0 1.560 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
1995-07-26 0 1.560 1.540 1.570 - - 1,264 1,883 1.4897 0.407 0.402 0.410 - - 4,845 0.3886 0.00%
1995-07-25 0 1.560 1.530 1.570 1.560 1.560 20,000 31,200 1.5600 0.407 0.399 0.410 0.407 0.407 76,669 0.4069 2.63%
1995-07-24 0 1.520 1.520 1.580 1.520 1.550 352,532 539,935 1.5316 0.397 0.397 0.412 0.397 0.404 1,351,408 0.3995 -2.56%
1995-07-21 0 1.560 1.560 1.600 1.560 1.560 18,800 29,280 1.5574 0.407 0.407 0.417 0.407 0.407 72,069 0.4063 0.00%
1995-07-20 0 1.560 - 1.600 - - 0 0 - 0.407 - 0.417 - - 0 - 0.00%
1995-07-19 0 1.560 1.520 1.600 - - 0 0 - 0.407 0.397 0.417 - - 0 - 0.00%
1995-07-18 0 1.560 1.560 1.600 1.550 1.560 48,000 74,720 1.5567 0.407 0.407 0.417 0.404 0.407 184,005 0.4061 1.30%
1995-07-17 0 1.540 1.540 1.560 1.540 1.540 80,000 123,200 1.5400 0.402 0.402 0.407 0.402 0.402 306,675 0.4017 -1.28%
1995-07-14 0 1.560 1.560 1.580 1.550 1.560 30,000 46,700 1.5567 0.407 0.407 0.412 0.404 0.407 115,003 0.4061 0.00%
1995-07-13 0 1.560 1.560 1.580 - - 0 0 - 0.407 0.407 0.412 - - 0 - 0.00%
1995-07-12 0 1.560 1.560 1.580 1.530 1.570 716,680 1,103,380 1.5396 0.407 0.407 0.412 0.399 0.410 2,747,346 0.4016 1.96%
1995-07-11 0 1.530 1.530 1.540 1.520 1.530 520,000 793,100 1.5252 0.399 0.399 0.402 0.397 0.399 1,993,386 0.3979 -0.65%
1995-07-10 0 1.540 1.540 1.570 1.540 1.540 60,000 92,400 1.5400 0.402 0.402 0.410 0.402 0.402 230,006 0.4017 -0.65%
1995-07-07 0 1.550 1.540 1.550 1.530 1.550 71,900 110,674 1.5393 0.404 0.402 0.404 0.399 0.404 275,624 0.4015 1.31%
1995-07-06 0 1.530 1.530 1.570 1.530 1.530 70,000 107,100 1.5300 0.399 0.399 0.410 0.399 0.399 268,340 0.3991 0.66%
1995-07-05 0 1.520 1.510 1.530 1.500 1.520 398,000 602,980 1.5150 0.397 0.394 0.399 0.391 0.397 1,525,707 0.3952 2.01%
1995-07-04 0 1.490 1.490 1.500 1.490 1.520 250,000 376,000 1.5040 0.389 0.389 0.391 0.389 0.397 958,359 0.3923 -0.67%
1995-07-03 0 1.500 1.500 1.530 1.500 1.500 20,772 31,104 1.4974 0.391 0.391 0.399 0.391 0.391 79,628 0.3906 0.67%
1995-06-30 0 1.490 1.490 - 1.490 1.490 2,532 3,741 1.4775 0.389 0.389 - 0.389 0.389 9,706 0.3854 0.00%
1995-06-29 0 1.490 1.490 1.580 - - 0 0 - 0.389 0.389 0.412 - - 0 - 0.00%
1995-06-28 0 1.490 1.490 1.570 1.490 1.540 301,264 455,208 1.5110 0.389 0.389 0.410 0.389 0.402 1,154,876 0.3942 -3.25%
1995-06-27 0 1.540 1.540 1.590 - - 0 0 - 0.402 0.402 0.415 - - 0 - 0.00%
1995-06-26 0 1.540 1.520 1.570 - - 1,000 1,480 1.4800 0.402 0.397 0.410 - - 3,833 0.3861 0.00%
1995-06-23 0 1.540 1.520 1.570 - - 0 0 - 0.402 0.397 0.410 - - 0 - 0.00%
1995-06-22 0 1.540 1.510 - - - 0 0 - 0.402 0.394 - - - 0 - 0.00%
1995-06-21 0 1.540 1.520 1.550 1.530 1.540 205,000 313,500 1.5293 0.402 0.397 0.404 0.399 0.402 785,854 0.3989 0.00%
1995-06-20 0 1.540 1.540 1.550 1.540 1.550 70,704 109,342 1.5465 0.402 0.402 0.404 0.402 0.404 271,039 0.4034 -1.28%
1995-06-16 0 1.560 1.550 1.570 1.560 1.600 1,083,068 1,710,683 1.5795 0.407 0.404 0.410 0.407 0.417 4,151,870 0.4120 -1.89%
1995-06-15 0 1.590 1.580 1.590 1.570 1.590 350,268 553,402 1.5799 0.415 0.412 0.415 0.410 0.415 1,342,729 0.4121 1.27%
1995-06-14 0 1.570 1.560 1.580 1.570 1.590 283,732 447,287 1.5764 0.410 0.407 0.412 0.410 0.415 1,087,668 0.4112 0.64%
1995-06-13 0 1.560 1.550 1.590 1.550 1.600 454,264 714,784 1.5735 0.407 0.404 0.415 0.404 0.417 1,741,391 0.4105 0.00%
1995-06-12 0 1.560 1.560 - 1.560 1.560 30,000 46,800 1.5600 0.407 0.407 - 0.407 0.407 115,003 0.4069 -2.50%
1995-06-09 0 1.600 1.600 1.640 1.600 1.630 110,000 177,500 1.6136 0.417 0.417 0.428 0.417 0.425 421,678 0.4209 -2.44%
1995-06-08 0 1.640 1.570 - 1.570 1.640 1,127,796 1,820,532 1.6142 0.428 0.410 - 0.410 0.428 4,323,332 0.4211 2.50%
1995-06-07 0 1.600 1.580 1.600 - - 0 0 - 0.417 0.412 0.417 - - 0 - 0.00%
1995-06-06 0 1.600 1.590 1.640 1.590 1.620 804,480 1,287,954 1.6010 0.417 0.415 0.428 0.415 0.423 3,083,921 0.4176 0.00%
1995-06-05 0 1.600 1.590 1.660 1.590 1.600 274,356 437,085 1.5931 0.417 0.415 0.433 0.415 0.417 1,051,726 0.4156 0.63%
1995-06-01 0 1.590 1.590 1.640 1.590 1.600 284,000 453,060 1.5953 0.415 0.415 0.428 0.415 0.417 1,088,695 0.4161 -5.36%
1995-05-31 0 1.680 1.570 1.680 1.570 1.680 173,452 280,060 1.6146 0.438 0.410 0.438 0.410 0.438 664,917 0.4212 3.07%
1995-05-30 0 1.630 1.570 1.630 1.570 1.630 5,484 8,656 1.5784 0.425 0.410 0.425 0.410 0.425 21,023 0.4117 1.87%
1995-05-29 0 1.600 1.600 1.620 1.560 1.600 78,336 124,664 1.5914 0.417 0.417 0.423 0.407 0.417 300,296 0.4151 0.00%
1995-05-26 0 1.600 1.600 1.640 1.600 1.600 50,000 80,000 1.6000 0.417 0.417 0.428 0.417 0.417 191,672 0.4174 -3.03%
1995-05-25 0 1.650 1.610 1.660 1.600 1.670 546,532 881,099 1.6122 0.430 0.420 0.433 0.417 0.436 2,095,095 0.4206 1.85%
1995-05-24 0 1.620 1.600 1.620 1.630 1.660 284,000 464,040 1.6339 0.423 0.417 0.423 0.425 0.433 1,088,695 0.4262 -3.57%
1995-05-23 0 1.680 1.650 1.670 1.600 1.690 869,644 1,419,699 1.6325 0.438 0.430 0.436 0.417 0.441 3,333,723 0.4259 6.33%
1995-05-22 0 1.580 1.580 1.600 1.580 1.580 58,000 91,640 1.5800 0.412 0.412 0.417 0.412 0.412 222,339 0.4122 0.00%
1995-05-19 0 1.580 1.580 1.610 1.580 1.580 100,000 158,000 1.5800 0.412 0.412 0.420 0.412 0.412 383,343 0.4122 -1.86%
1995-05-18 0 1.610 1.600 1.620 1.610 1.610 140,948 226,860 1.6095 0.420 0.417 0.423 0.420 0.420 540,315 0.4199 0.00%
1995-05-17 0 1.610 1.580 1.610 1.580 1.610 829,444 1,311,906 1.5817 0.420 0.412 0.420 0.412 0.420 3,179,619 0.4126 0.00%
1995-05-16 0 1.610 1.590 1.610 1.570 1.610 140,000 223,600 1.5971 0.420 0.415 0.420 0.410 0.420 536,681 0.4166 2.55%
1995-05-15 0 1.570 1.570 1.630 1.570 1.570 5,372 8,352 1.5547 0.410 0.410 0.425 0.410 0.410 20,593 0.4056 -2.48%
1995-05-12 0 1.610 1.610 1.620 1.590 1.630 483,872 777,523 1.6069 0.420 0.420 0.423 0.415 0.425 1,854,892 0.4192 1.90%
1995-05-11 0 1.580 1.580 1.600 1.560 1.600 462,820 730,738 1.5789 0.412 0.412 0.417 0.407 0.417 1,774,190 0.4119 -1.25%
1995-05-10 0 1.600 1.540 1.600 1.590 1.600 90,412 144,110 1.5939 0.417 0.402 0.417 0.415 0.417 346,588 0.4158 1.27%
1995-05-09 0 1.580 1.540 1.590 1.530 1.580 37,600 58,444 1.5544 0.412 0.402 0.415 0.399 0.412 144,137 0.4055 4.64%
1995-05-08 0 1.510 1.490 1.540 1.510 1.510 150,000 226,500 1.5100 0.394 0.389 0.402 0.394 0.394 575,015 0.3939 2.72%
1995-05-05 0 1.470 1.460 1.500 - - 0 0 - 0.383 0.381 0.391 - - 0 - 0.00%
1995-05-04 0 1.470 1.470 - 1.470 1.470 100,000 147,000 1.4700 0.383 0.383 - 0.383 0.383 383,343 0.3835 -1.34%
1995-05-03 0 1.490 1.490 - 1.490 1.490 7,600 11,228 1.4774 0.389 0.389 - 0.389 0.389 29,134 0.3854 2.05%
1995-05-02 0 1.460 1.460 1.500 1.450 1.450 100,000 145,000 1.4500 0.381 0.381 0.391 0.378 0.378 383,343 0.3783 0.69%
1995-05-01 0 1.450 1.450 1.500 1.450 1.450 50,000 72,500 1.4500 0.378 0.378 0.391 0.378 0.378 191,672 0.3783 -1.36%
1995-04-28 0 1.470 1.470 1.520 1.460 1.460 20,000 29,200 1.4600 0.383 0.383 0.397 0.381 0.381 76,669 0.3809 -2.00%
1995-04-27 0 1.500 1.480 - 1.480 1.500 90,000 134,800 1.4978 0.391 0.386 - 0.386 0.391 345,009 0.3907 2.74%
1995-04-26 0 1.460 1.440 1.500 1.460 1.470 90,000 131,600 1.4622 0.381 0.376 0.391 0.381 0.383 345,009 0.3814 -5.19%
1995-04-25 0 1.540 1.500 - - - 0 0 - 0.402 0.391 - - - 0 - 0.00%
1995-04-24 0 1.540 1.500 1.540 - - 0 0 - 0.402 0.391 0.402 - - 0 - 0.00%
1995-04-21 0 1.540 1.530 1.580 1.500 1.540 102,000 155,480 1.5243 0.402 0.399 0.412 0.391 0.402 391,010 0.3976 2.67%
1995-04-20 0 1.500 1.500 1.530 1.500 1.500 8,000 12,000 1.5000 0.391 0.391 0.399 0.391 0.391 30,667 0.3913 -0.66%
1995-04-19 0 1.510 1.500 1.540 1.510 1.510 50,000 75,500 1.5100 0.394 0.391 0.402 0.394 0.394 191,672 0.3939 0.00%
1995-04-18 0 1.510 1.510 1.540 - - 3,024 4,385 1.4501 0.394 0.394 0.402 - - 11,592 0.3783 0.00%
1995-04-13 0 1.510 1.510 1.530 1.500 1.530 26,000 39,420 1.5162 0.394 0.394 0.399 0.391 0.399 99,669 0.3955 0.67%
1995-04-12 0 1.500 1.500 1.530 1.500 1.500 20,000 30,000 1.5000 0.391 0.391 0.399 0.391 0.391 76,669 0.3913 0.00%
1995-04-11 0 1.500 1.500 1.530 1.500 1.520 153,008 229,852 1.5022 0.391 0.391 0.399 0.391 0.397 586,546 0.3919 -1.32%
1995-04-10 0 1.520 1.520 1.540 1.500 1.520 66,288 100,055 1.5094 0.397 0.397 0.402 0.391 0.397 254,111 0.3937 -0.65%
1995-04-07 0 1.530 1.500 1.550 1.530 1.530 70,000 107,100 1.5300 0.399 0.391 0.404 0.399 0.399 268,340 0.3991 0.66%
1995-04-06 0 1.520 1.510 - 1.510 1.520 68,000 103,080 1.5159 0.397 0.394 - 0.394 0.397 260,674 0.3954 0.66%
1995-04-04 0 1.510 1.510 1.530 1.510 1.510 84,000 126,840 1.5100 0.394 0.394 0.399 0.394 0.394 322,008 0.3939 0.00%
1995-04-03 0 1.510 1.510 1.540 1.510 1.510 2,000 3,020 1.5100 0.394 0.394 0.402 0.394 0.394 7,667 0.3939 -2.58%
1995-03-31 0 1.550 1.510 1.570 - - 0 0 - 0.404 0.394 0.410 - - 0 - 0.00%
1995-03-30 0 1.550 1.550 1.570 1.550 1.570 416,000 651,000 1.5649 0.404 0.404 0.410 0.404 0.410 1,594,709 0.4082 0.00%
1995-03-29 0 1.550 1.500 1.560 1.530 1.550 156,748 240,722 1.5357 0.404 0.391 0.407 0.399 0.404 600,883 0.4006 2.65%
1995-03-28 0 1.510 1.500 1.520 1.500 1.510 128,000 192,160 1.5013 0.394 0.391 0.397 0.391 0.394 490,680 0.3916 0.67%
1995-03-27 0 1.500 1.480 1.530 1.500 1.520 250,096 376,138 1.5040 0.391 0.386 0.399 0.391 0.397 958,727 0.3923 2.04%
1995-03-24 0 1.470 1.470 1.500 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.68%
1995-03-23 0 1.460 1.460 - 1.460 1.460 2,000 2,920 1.4600 0.381 0.381 - 0.381 0.381 7,667 0.3809 -2.01%
1995-03-22 0 1.490 1.490 - 1.480 1.520 101,264 150,123 1.4825 0.389 0.389 - 0.386 0.397 388,189 0.3867 -0.67%
1995-03-21 0 1.500 1.490 1.520 1.500 1.500 30,000 45,000 1.5000 0.391 0.389 0.397 0.391 0.391 115,003 0.3913 1.35%
1995-03-20 0 1.480 1.480 - 1.470 1.470 14,836 21,750 1.4660 0.386 0.386 - 0.383 0.383 56,873 0.3824 0.68%
1995-03-17 0 1.470 1.470 1.500 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
1995-03-16 0 1.470 1.450 1.500 - - 0 0 - 0.383 0.378 0.391 - - 0 - 0.00%
1995-03-15 0 1.470 1.470 1.490 1.470 1.490 180,000 267,100 1.4839 0.383 0.383 0.389 0.383 0.389 690,018 0.3871 2.80%
1995-03-14 0 1.430 1.430 1.460 1.430 1.430 4,434 6,315 1.4242 0.373 0.373 0.381 0.373 0.373 16,997 0.3715 -1.38%
1995-03-13 0 1.450 1.450 1.470 1.440 1.450 243,360 350,990 1.4423 0.378 0.378 0.383 0.376 0.378 932,905 0.3762 0.69%
1995-03-10 0 1.440 1.440 1.460 1.440 1.450 24,000 34,660 1.4442 0.376 0.376 0.381 0.376 0.378 92,002 0.3767 -2.04%
1995-03-09 0 1.470 1.430 1.510 1.470 1.470 4,000 5,880 1.4700 0.383 0.373 0.394 0.383 0.383 15,334 0.3835 2.80%
1995-03-08 0 1.430 1.430 1.480 1.420 1.440 102,532 145,614 1.4202 0.373 0.373 0.386 0.370 0.376 393,050 0.3705 -2.72%
1995-03-07 0 1.470 1.470 1.490 1.470 1.480 605,000 893,680 1.4772 0.383 0.383 0.389 0.383 0.386 2,319,228 0.3853 -0.68%
1995-03-06 0 1.480 1.460 1.490 1.470 1.480 140,000 206,300 1.4736 0.386 0.381 0.389 0.383 0.386 536,681 0.3844 0.00%
1995-03-03 0 1.480 1.440 1.480 - - 0 0 - 0.386 0.376 0.386 - - 0 - -1.33%
1995-03-02 0 1.500 - 1.500 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1995-03-01 0 1.500 - 1.530 - - 3,484 4,849 1.3918 0.391 - 0.399 - - 13,356 0.3631 0.00%
1995-02-28 0 1.500 1.460 1.540 1.450 1.500 110,000 161,000 1.4636 0.391 0.381 0.402 0.378 0.391 421,678 0.3818 4.90%
1995-02-27 0 1.430 1.430 - 1.430 1.430 20,000 28,600 1.4300 0.373 0.373 - 0.373 0.373 76,669 0.3730 -0.69%
1995-02-24 0 1.440 1.430 1.460 1.440 1.440 135,320 194,768 1.4393 0.376 0.373 0.381 0.376 0.376 518,740 0.3755 -1.37%
1995-02-23 0 1.460 1.440 1.460 1.440 1.460 100,764 146,054 1.4495 0.381 0.376 0.381 0.376 0.381 386,272 0.3781 1.39%
1995-02-22 0 1.440 1.420 1.460 1.440 1.440 48,000 69,120 1.4400 0.376 0.370 0.381 0.376 0.376 184,005 0.3756 -1.37%
1995-02-21 0 1.460 1.440 1.460 1.440 1.460 100,000 145,000 1.4500 0.381 0.376 0.381 0.376 0.381 383,343 0.3783 -1.35%
1995-02-20 0 1.480 1.380 1.480 - - 0 0 - 0.386 0.360 0.386 - - 0 - 0.00%
1995-02-17 0 1.480 1.450 1.520 1.480 1.480 380,000 562,400 1.4800 0.386 0.378 0.397 0.386 0.386 1,456,705 0.3861 -1.33%
1995-02-16 0 1.500 1.480 1.530 1.460 1.520 740,000 1,106,000 1.4946 0.391 0.386 0.399 0.381 0.397 2,836,741 0.3899 3.45%
1995-02-15 0 1.450 1.410 1.470 1.420 1.450 200,000 286,900 1.4345 0.378 0.368 0.383 0.370 0.378 766,687 0.3742 2.11%
1995-02-14 0 1.420 1.410 1.430 1.410 1.420 100,000 141,500 1.4150 0.370 0.368 0.373 0.368 0.370 383,343 0.3691 0.71%
1995-02-13 0 1.410 1.410 1.430 1.410 1.420 352,000 497,960 1.4147 0.368 0.368 0.373 0.368 0.370 1,349,369 0.3690 -1.40%
1995-02-10 0 1.430 1.430 1.440 1.430 1.460 388,000 561,000 1.4459 0.373 0.373 0.376 0.373 0.381 1,487,373 0.3772 -2.05%
1995-02-09 0 1.460 1.450 1.460 1.440 1.480 750,000 1,097,500 1.4633 0.381 0.378 0.381 0.376 0.386 2,875,076 0.3817 2.10%
1995-02-08 0 1.430 1.420 1.470 1.430 1.430 51,264 73,206 1.4280 0.373 0.370 0.383 0.373 0.373 196,517 0.3725 0.00%
1995-02-07 0 1.430 1.430 1.440 1.430 1.480 321,900 468,241 1.4546 0.373 0.373 0.376 0.373 0.386 1,233,983 0.3795 -2.05%
1995-02-06 0 1.460 1.460 1.480 1.410 1.460 110,000 156,900 1.4264 0.381 0.381 0.386 0.368 0.381 421,678 0.3721 5.04%
1995-02-03 0 1.390 - - 1.390 1.390 100,000 139,000 1.3900 0.363 - - 0.363 0.363 383,343 0.3626 0.00%
1995-01-30 0 1.390 - 1.410 1.390 1.390 100,000 139,000 1.3900 0.363 - 0.368 0.363 0.363 383,343 0.3626 0.72%
1995-01-27 0 1.380 1.380 1.390 1.370 1.390 350,000 483,500 1.3814 0.360 0.360 0.363 0.357 0.363 1,341,702 0.3604 -1.43%
1995-01-26 0 1.400 1.360 1.400 1.400 1.400 200,000 280,000 1.4000 0.365 0.355 0.365 0.365 0.365 766,687 0.3652 1.45%
1995-01-25 0 1.380 1.370 1.380 1.330 1.380 700,000 958,500 1.3693 0.360 0.357 0.360 0.347 0.360 2,683,404 0.3572 4.55%
1995-01-24 0 1.320 1.310 1.320 1.320 1.340 1,392,000 1,850,260 1.3292 0.344 0.342 0.344 0.344 0.350 5,336,141 0.3467 -2.22%
1995-01-23 0 1.350 1.290 - - - 0 0 - 0.352 0.337 - - - 0 - 0.00%
1995-01-20 0 1.350 1.350 1.400 1.350 1.360 190,000 256,600 1.3505 0.352 0.352 0.365 0.352 0.355 728,353 0.3523 -2.17%
1995-01-19 0 1.380 1.370 1.400 1.380 1.380 20,000 27,600 1.3800 0.360 0.357 0.365 0.360 0.360 76,669 0.3600 -1.43%
1995-01-18 0 1.400 1.400 1.420 1.390 1.410 337,152 471,409 1.3982 0.365 0.365 0.370 0.363 0.368 1,292,450 0.3647 2.19%
1995-01-17 0 1.370 1.370 1.390 1.370 1.390 540,000 745,800 1.3811 0.357 0.357 0.363 0.357 0.363 2,070,055 0.3603 -1.44%
1995-01-16 0 1.390 1.390 1.400 1.380 1.390 378,000 525,100 1.3892 0.363 0.363 0.365 0.360 0.363 1,449,038 0.3624 1.46%
1995-01-13 0 1.370 1.360 - 1.370 1.370 561,000 768,510 1.3699 0.357 0.355 - 0.357 0.357 2,150,557 0.3574 -1.44%
1995-01-12 0 1.390 1.390 1.400 1.380 1.390 330,000 458,200 1.3885 0.363 0.363 0.365 0.360 0.363 1,265,033 0.3622 0.00%
1995-01-11 0 1.390 1.390 1.400 1.380 1.450 1,118,000 1,575,780 1.4095 0.363 0.363 0.365 0.360 0.378 4,285,780 0.3677 0.00%
1995-01-10 0 1.390 1.380 - 1.370 1.390 2,072,000 2,858,960 1.3798 0.363 0.360 - 0.357 0.363 7,942,876 0.3599 -0.71%
1995-01-09 0 1.400 1.400 1.410 1.390 1.410 2,660,000 3,720,000 1.3985 0.365 0.365 0.368 0.363 0.368 10,196,935 0.3648 0.72%
1995-01-06 0 1.390 1.380 1.410 1.380 1.400 910,000 1,264,800 1.3899 0.363 0.360 0.368 0.360 0.365 3,488,425 0.3626 -2.11%
1995-01-05 0 1.420 1.410 - 1.420 1.420 200,000 284,000 1.4200 0.370 0.368 - 0.370 0.370 766,687 0.3704 0.00%
1995-01-04 0 1.420 1.400 1.460 1.420 1.500 1,344,000 1,949,700 1.4507 0.370 0.365 0.381 0.370 0.391 5,152,136 0.3784 -5.33%
1995-01-03 0 1.500 1.460 1.500 1.500 1.540 70,000 107,000 1.5286 0.391 0.381 0.391 0.391 0.402 268,340 0.3987 -5.06%
1994-12-30 0 1.580 1.540 1.600 1.580 1.580 62,000 97,960 1.5800 0.412 0.402 0.417 0.412 0.412 237,673 0.4122 0.00%
1994-12-29 0 1.580 - 1.580 - - 0 0 - 0.412 - 0.412 - - 0 - 0.00%
1994-12-28 0 1.580 1.580 1.610 1.580 1.580 130,000 205,400 1.5800 0.412 0.412 0.420 0.412 0.412 498,346 0.4122 0.00%
1994-12-23 0 1.580 - 1.600 - - 0 0 - 0.412 - 0.417 - - 0 - 0.00%
1994-12-22 0 1.580 1.560 - - - 0 0 - 0.412 0.407 - - - 0 - 0.00%
1994-12-21 0 1.580 1.580 - 1.580 1.580 12,243 19,329 1.5788 0.412 0.412 - 0.412 0.412 46,933 0.4118 0.00%
1994-12-20 0 1.580 1.570 - 1.580 1.580 30,000 47,400 1.5800 0.412 0.410 - 0.412 0.412 115,003 0.4122 0.32%
1994-12-19 0 1.600 1.580 - - - 288 438 1.5208 0.411 0.406 - - - 1,122 0.3905 0.00%
1994-12-16 0 1.600 1.560 1.630 1.600 1.630 58,000 93,700 1.6155 0.411 0.401 0.419 0.411 0.419 225,868 0.4148 -3.03%
1994-12-15 0 1.650 1.580 1.650 1.540 1.650 54,081 87,380 1.6157 0.424 0.406 0.424 0.395 0.424 210,607 0.4149 7.14%
1994-12-14 0 1.540 1.540 1.560 1.530 1.530 40,000 61,200 1.5300 0.395 0.395 0.401 0.393 0.393 155,771 0.3929 1.99%
1994-12-13 0 1.510 1.490 - 1.460 1.510 70,000 103,900 1.4843 0.388 0.383 - 0.375 0.388 272,600 0.3811 3.42%
1994-12-12 0 1.460 1.460 1.500 1.450 1.500 210,000 306,100 1.4576 0.375 0.375 0.385 0.372 0.385 817,799 0.3743 0.00%
1994-12-09 0 1.460 1.460 1.500 1.460 1.490 220,000 326,400 1.4836 0.375 0.375 0.385 0.375 0.383 856,742 0.3810 -3.95%
1994-12-08 0 1.520 1.500 1.520 1.520 1.540 300,000 459,000 1.5300 0.390 0.385 0.390 0.390 0.395 1,168,285 0.3929 -2.56%
1994-12-07 0 1.560 1.550 1.590 1.560 1.580 258,000 404,280 1.5670 0.401 0.398 0.408 0.401 0.406 1,004,725 0.4024 0.00%
1994-12-06 0 1.560 1.560 1.590 1.550 1.550 130,000 201,500 1.5500 0.401 0.401 0.408 0.398 0.398 506,257 0.3980 -1.89%
1994-12-05 0 1.590 1.560 1.590 1.510 1.590 22,000 34,820 1.5827 0.408 0.401 0.408 0.388 0.408 85,674 0.4064 2.58%
1994-12-02 0 1.550 1.550 1.590 1.540 1.550 1,150,000 1,775,600 1.5440 0.398 0.398 0.408 0.395 0.398 4,478,425 0.3965 -1.90%
1994-12-01 0 1.580 1.570 1.580 1.580 1.600 858,000 1,361,540 1.5869 0.406 0.403 0.406 0.406 0.411 3,341,294 0.4075 1.28%
1994-11-30 0 1.560 1.560 1.600 1.560 1.600 267,152 420,739 1.5749 0.401 0.401 0.411 0.401 0.411 1,040,365 0.4044 -2.50%
1994-11-29 0 1.600 1.600 1.700 1.600 1.600 100,000 160,000 1.6000 0.411 0.411 0.437 0.411 0.411 389,428 0.4109 -5.88%
1994-11-28 0 1.700 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
1994-11-25 0 1.700 1.650 - - - 0 0 - 0.437 0.424 - - - 0 - 0.00%
1994-11-24 0 1.700 1.650 - - - 0 0 - 0.437 0.424 - - - 0 - 0.00%
1994-11-23 0 1.700 1.600 - - - 0 0 - 0.437 0.411 - - - 0 - 0.00%
1994-11-22 0 1.700 1.700 1.760 1.700 1.760 198,000 339,280 1.7135 0.437 0.437 0.452 0.437 0.452 771,068 0.4400 -3.41%
1994-11-21 0 1.760 1.760 1.800 1.760 1.760 414,672 729,569 1.7594 0.452 0.452 0.462 0.452 0.452 1,614,850 0.4518 1.15%
1994-11-18 0 1.740 1.730 1.750 1.730 1.750 366,000 636,680 1.7396 0.447 0.444 0.449 0.444 0.449 1,425,307 0.4467 -0.57%
1994-11-17 0 1.750 1.750 1.790 1.750 1.760 130,000 228,500 1.7577 0.449 0.449 0.460 0.449 0.452 506,257 0.4514 -1.13%
1994-11-16 0 1.770 1.770 1.800 1.770 1.780 850,000 1,512,200 1.7791 0.455 0.455 0.462 0.455 0.457 3,310,140 0.4568 -0.56%
1994-11-15 0 1.780 1.780 1.810 1.780 1.790 402,532 717,580 1.7827 0.457 0.457 0.465 0.457 0.460 1,567,573 0.4578 0.56%
1994-11-14 0 1.770 1.760 1.770 - - 0 0 - 0.455 0.452 0.455 - - 0 - -0.56%
1994-11-11 0 1.780 1.780 1.800 1.780 1.790 300,000 535,000 1.7833 0.457 0.457 0.462 0.457 0.460 1,168,285 0.4579 -0.56%
1994-11-10 0 1.790 1.790 1.810 - - 0 0 - 0.460 0.460 0.465 - - 0 - 0.56%
1994-11-09 0 1.780 1.780 1.800 1.780 1.800 360,000 644,900 1.7914 0.457 0.457 0.462 0.457 0.462 1,401,942 0.4600 -1.66%
1994-11-08 0 1.810 1.790 1.840 1.810 1.830 140,000 253,800 1.8129 0.465 0.460 0.472 0.465 0.470 545,200 0.4655 -1.09%
1994-11-07 0 1.830 1.820 1.840 - - 0 0 - 0.470 0.467 0.472 - - 0 - 0.00%
1994-11-04 0 1.830 1.830 - 1.830 1.850 232,000 427,960 1.8447 0.470 0.470 - 0.470 0.475 903,474 0.4737 -1.61%
1994-11-03 0 1.860 1.840 1.880 1.860 1.870 228,000 425,320 1.8654 0.478 0.472 0.483 0.478 0.480 887,896 0.4790 -1.06%
1994-11-02 0 1.880 1.860 1.880 - - 0 0 - 0.483 0.478 0.483 - - 0 - 0.00%
1994-11-01 0 1.880 1.880 1.910 1.870 1.880 100,000 187,100 1.8710 0.483 0.483 0.490 0.480 0.483 389,428 0.4804 -1.57%
1994-10-31 0 1.910 1.860 - 1.860 1.910 1,049,264 1,973,155 1.8805 0.490 0.478 - 0.478 0.490 4,086,130 0.4829 1.60%
1994-10-28 0 1.880 1.870 1.880 1.880 1.880 20,000 37,600 1.8800 0.483 0.480 0.483 0.483 0.483 77,886 0.4828 0.53%
1994-10-27 0 1.870 1.870 1.890 - - 0 0 - 0.480 0.480 0.485 - - 0 - 0.54%
1994-10-26 0 1.860 1.840 1.890 - - 3,483 6,419 1.8430 0.478 0.472 0.485 - - 13,564 0.4732 0.00%
1994-10-25 0 1.860 1.860 1.890 1.860 1.870 70,000 130,700 1.8671 0.478 0.478 0.485 0.478 0.480 272,600 0.4795 -0.53%
1994-10-24 0 1.870 1.850 1.890 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
1994-10-21 0 1.870 1.850 1.900 1.860 1.870 363,161 677,444 1.8654 0.480 0.475 0.488 0.478 0.480 1,414,252 0.4790 0.00%
1994-10-20 0 1.870 1.860 1.900 1.870 1.870 100,772 188,390 1.8695 0.480 0.478 0.488 0.480 0.480 392,435 0.4801 -0.53%
1994-10-19 0 1.880 1.860 1.900 - - 0 0 - 0.483 0.478 0.488 - - 0 - 0.00%
1994-10-18 0 1.880 1.860 1.880 1.880 1.880 100,000 188,000 1.8800 0.483 0.478 0.483 0.483 0.483 389,428 0.4828 0.00%
1994-10-17 0 1.880 1.880 1.900 1.880 1.900 54,000 102,520 1.8985 0.483 0.483 0.488 0.483 0.488 210,291 0.4875 0.00%
1994-10-14 0 1.880 1.880 1.900 1.880 1.880 62,000 116,560 1.8800 0.483 0.483 0.488 0.483 0.483 241,446 0.4828 -1.57%
1994-10-12 0 1.910 - 1.930 - - 0 0 - 0.490 - 0.496 - - 0 - 0.00%
1994-10-11 0 1.910 - 1.940 - - 0 0 - 0.490 - 0.498 - - 0 - 0.00%
1994-10-10 0 1.910 - 1.940 - - 0 0 - 0.490 - 0.498 - - 0 - 0.00%
1994-10-07 0 1.910 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1994-10-06 0 1.910 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1994-10-05 0 1.910 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1994-10-04 0 1.910 1.900 - - - 0 0 - 0.490 0.488 - - - 0 - 0.00%
1994-10-03 0 1.910 1.890 - - - 0 0 - 0.490 0.485 - - - 0 - 0.00%
1994-09-30 0 1.910 1.910 - 1.910 1.910 20,000 38,200 1.9100 0.490 0.490 - 0.490 0.490 77,886 0.4905 -1.04%
1994-09-29 0 1.930 1.930 1.950 1.930 1.930 46,000 88,780 1.9300 0.496 0.496 0.501 0.496 0.496 179,137 0.4956 -0.52%
1994-09-28 0 1.940 1.940 1.950 1.930 1.940 20,000 38,620 1.9310 0.498 0.498 0.501 0.496 0.498 77,886 0.4959 -0.51%
1994-09-27 0 1.950 - 1.950 1.950 1.950 30,632 59,701 1.9490 0.501 - 0.501 0.501 0.501 119,290 0.5005 -1.02%
1994-09-26 0 1.970 - 1.970 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-09-23 0 1.970 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-09-22 0 1.970 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-09-20 0 1.970 - 2.000 - - 0 0 - 0.506 - 0.514 - - 0 - 0.00%
1994-09-19 0 1.970 1.950 2.000 1.950 1.970 86,000 169,020 1.9653 0.506 0.501 0.514 0.501 0.506 334,908 0.5047 2.07%
1994-09-16 0 1.930 1.930 1.970 1.930 1.950 180,000 348,400 1.9356 0.496 0.496 0.506 0.496 0.501 700,971 0.4970 2.66%
1994-09-15 0 1.880 1.880 - 1.870 1.930 977,000 1,838,080 1.8814 0.483 0.483 - 0.480 0.496 3,804,714 0.4831 -3.59%
1994-09-14 0 1.950 1.930 1.960 1.930 1.985 477,500 938,487 1.9654 0.501 0.496 0.503 0.496 0.510 1,859,520 0.5047 -1.76%
1994-09-13 0 1.985 1.975 1.990 1.980 1.990 576,000 1,143,980 1.9861 0.510 0.507 0.511 0.508 0.511 2,243,107 0.5100 -0.75%
1994-09-12 0 2.000 1.985 2.000 1.980 2.000 560,000 1,115,800 1.9925 0.514 0.510 0.514 0.508 0.514 2,180,798 0.5116 0.00%
1994-09-09 0 2.000 1.990 2.020 1.990 2.020 1,492,000 2,989,100 2.0034 0.514 0.511 0.519 0.511 0.519 5,810,270 0.5145 0.00%
1994-09-08 0 2.000 1.990 2.020 2.000 2.000 608,000 1,216,000 2.0000 0.514 0.511 0.519 0.514 0.514 2,367,724 0.5136 0.00%
1994-09-07 0 2.000 2.000 2.020 2.000 2.060 1,541,068 3,117,721 2.0231 0.514 0.514 0.519 0.514 0.529 6,001,354 0.5195 -4.31%
1994-09-06 0 2.090 2.070 - 2.050 2.090 260,000 533,800 2.0531 0.537 0.532 - 0.526 0.537 1,012,513 0.5272 1.95%
1994-09-05 0 2.050 2.050 2.070 2.050 2.070 477,000 980,750 2.0561 0.526 0.526 0.532 0.526 0.532 1,857,573 0.5280 0.00%
1994-09-02 0 2.050 2.050 2.070 2.050 2.060 230,000 472,000 2.0522 0.526 0.526 0.532 0.526 0.529 895,685 0.5270 -0.97%
1994-09-01 0 2.070 2.060 2.080 2.050 2.120 340,000 701,200 2.0624 0.532 0.529 0.534 0.526 0.544 1,324,056 0.5296 0.98%
1994-08-31 0 2.050 2.020 - - - 632 1,201 1.9003 0.526 0.519 - - - 2,461 0.4880 0.00%
1994-08-30 0 2.100 2.070 2.100 2.100 2.100 100,000 210,000 2.1000 0.526 0.519 0.526 0.526 0.526 398,927 0.5264 0.48%
1994-08-26 0 2.090 2.050 2.090 2.070 2.090 73,264 152,320 2.0791 0.524 0.514 0.524 0.519 0.524 292,270 0.5212 -1.42%
1994-08-25 0 2.120 2.030 2.120 2.000 2.120 110,000 221,860 2.0169 0.531 0.509 0.531 0.501 0.531 438,819 0.5056 7.07%
1994-08-24 0 1.980 1.970 1.990 1.970 1.990 472,000 934,760 1.9804 0.496 0.494 0.499 0.494 0.499 1,882,933 0.4964 -1.00%
1994-08-23 0 2.000 2.000 2.020 2.000 2.050 426,000 870,900 2.0444 0.501 0.501 0.506 0.501 0.514 1,699,427 0.5125 -2.44%
1994-08-22 0 2.050 2.050 2.080 2.050 2.100 420,000 869,600 2.0705 0.514 0.514 0.521 0.514 0.526 1,675,491 0.5190 -1.91%
1994-08-19 0 2.090 2.070 2.100 2.060 2.100 898,000 1,865,600 2.0775 0.524 0.519 0.526 0.516 0.526 3,582,360 0.5208 -0.48%
1994-08-18 0 2.100 2.090 2.100 2.090 2.140 312,000 660,160 2.1159 0.526 0.524 0.526 0.524 0.536 1,244,651 0.5304 -1.87%
1994-08-17 0 2.140 2.140 2.150 2.140 2.240 490,528 1,061,936 2.1649 0.536 0.536 0.539 0.536 0.562 1,956,846 0.5427 0.00%
1994-08-16 0 2.140 2.130 2.140 2.140 2.180 368,000 792,560 2.1537 0.536 0.534 0.536 0.536 0.546 1,468,050 0.5399 -2.73%
1994-08-15 0 2.200 2.170 2.200 2.200 2.300 130,000 286,500 2.2038 0.551 0.544 0.551 0.551 0.577 518,604 0.5524 -0.90%
1994-08-12 0 2.220 2.200 2.250 2.200 2.220 160,000 353,100 2.2069 0.556 0.551 0.564 0.551 0.556 638,282 0.5532 0.45%
1994-08-11 0 2.210 2.200 - - - 0 0 - 0.554 0.551 - - - 0 - 0.00%
1994-08-10 0 2.210 2.170 2.220 2.200 2.210 20,000 44,100 2.2050 0.554 0.544 0.556 0.551 0.554 79,785 0.5527 1.38%
1994-08-09 0 2.180 2.160 2.210 2.180 2.220 31,520 68,840 2.1840 0.546 0.541 0.554 0.546 0.556 125,742 0.5475 -3.54%
1994-08-08 0 2.260 - 2.270 2.260 2.330 2,154,000 4,946,380 2.2964 0.567 - 0.569 0.567 0.584 8,592,877 0.5756 -0.88%
1994-08-05 0 2.280 2.250 2.280 2.260 2.280 640,000 1,452,400 2.2694 0.572 0.564 0.572 0.567 0.572 2,553,130 0.5689 0.88%
1994-08-04 0 2.260 2.200 2.260 2.200 2.260 270,808 601,596 2.2215 0.567 0.551 0.567 0.551 0.567 1,080,325 0.5569 2.73%
1994-08-03 0 2.200 2.150 2.200 2.150 2.200 430,616 934,732 2.1707 0.551 0.539 0.551 0.539 0.551 1,717,841 0.5441 3.29%
1994-08-02 0 2.130 2.100 - 2.070 2.130 378,000 792,300 2.0960 0.534 0.526 - 0.519 0.534 1,507,942 0.5254 2.90%
1994-08-01 0 2.070 2.050 2.110 2.070 2.070 51,760 106,932 2.0659 0.519 0.514 0.529 0.519 0.519 206,484 0.5179 0.00%
1994-07-29 0 2.070 2.040 2.100 2.040 2.070 520,000 1,067,600 2.0531 0.519 0.511 0.526 0.511 0.519 2,074,418 0.5147 -0.96%
1994-07-28 0 2.090 - 2.110 - - 0 0 - 0.524 - 0.529 - - 0 - 0.00%
1994-07-27 0 2.090 2.040 2.090 2.040 2.090 420,000 858,800 2.0448 0.524 0.511 0.524 0.511 0.524 1,675,491 0.5126 2.45%
1994-07-26 0 2.040 2.040 2.090 2.040 2.040 100,000 204,000 2.0400 0.511 0.511 0.524 0.511 0.511 398,927 0.5114 -0.49%
1994-07-25 0 2.050 2.020 2.050 2.050 2.050 33,040 67,732 2.0500 0.514 0.506 0.514 0.514 0.514 131,805 0.5139 0.00%
1994-07-22 0 2.050 2.020 2.050 2.050 2.050 96,000 196,800 2.0500 0.514 0.506 0.514 0.514 0.514 382,969 0.5139 0.00%
1994-07-21 0 2.050 2.030 - 2.050 2.050 23,300 47,765 2.0500 0.514 0.509 - 0.514 0.514 92,950 0.5139 0.00%
1994-07-20 0 2.050 2.050 2.100 2.050 2.050 250,000 512,500 2.0500 0.514 0.514 0.526 0.514 0.514 997,316 0.5139 -0.97%
1994-07-19 0 2.070 2.050 2.120 2.070 2.070 30,000 62,100 2.0700 0.519 0.514 0.531 0.519 0.519 119,678 0.5189 -0.96%
1994-07-18 0 2.090 2.090 2.130 2.040 2.090 170,000 353,140 2.0773 0.524 0.524 0.534 0.511 0.524 678,175 0.5207 4.50%
1994-07-15 0 2.000 1.980 - 1.980 2.000 120,000 236,800 1.9733 0.501 0.496 - 0.496 0.501 478,712 0.4947 1.52%
1994-07-14 0 1.970 1.970 1.990 - - 363 693 1.9091 0.494 0.494 0.499 - - 1,448 0.4786 0.51%
1994-07-13 0 1.960 1.950 - 1.920 1.960 52,000 100,880 1.9400 0.491 0.489 - 0.481 0.491 207,442 0.4863 2.08%
1994-07-12 0 1.920 1.920 1.940 1.900 1.920 34,840 66,746 1.9158 0.481 0.481 0.486 0.476 0.481 138,986 0.4802 1.05%
1994-07-11 0 1.900 1.900 1.930 1.900 1.900 180,000 342,000 1.9000 0.476 0.476 0.484 0.476 0.476 718,068 0.4763 -1.55%
1994-07-08 0 1.930 1.900 1.930 1.900 1.930 46,000 88,200 1.9174 0.484 0.476 0.484 0.476 0.484 183,506 0.4806 1.58%
1994-07-07 0 1.900 1.900 1.920 1.880 1.900 290,000 547,800 1.8890 0.476 0.476 0.481 0.471 0.476 1,156,887 0.4735 0.00%
1994-07-06 0 1.900 1.900 1.920 1.900 1.900 98,368 186,862 1.8996 0.476 0.476 0.481 0.476 0.476 392,416 0.4762 -0.52%
1994-07-05 0 1.910 1.905 - - - 1,452 2,773 1.9098 0.479 0.478 - - - 5,792 0.4787 0.00%
1994-07-04 0 1.910 1.910 - 1.910 1.910 160,000 305,600 1.9100 0.479 0.479 - 0.479 0.479 638,282 0.4788 -2.05%
1994-07-01 0 1.950 1.940 1.950 1.945 1.950 200,000 389,400 1.9470 0.489 0.486 0.489 0.488 0.489 797,853 0.4881 -0.51%
1994-06-30 0 1.960 1.960 1.990 1.950 1.960 280,000 548,200 1.9579 0.491 0.491 0.499 0.489 0.491 1,116,994 0.4908 2.08%
1994-06-29 0 1.920 1.910 - 1.910 1.920 417,000 797,120 1.9116 0.481 0.479 - 0.479 0.481 1,663,524 0.4792 -0.52%
1994-06-28 0 1.930 1.910 1.940 1.930 1.970 418,000 816,320 1.9529 0.484 0.479 0.486 0.484 0.494 1,667,513 0.4895 -1.53%
1994-06-27 0 1.960 1.960 1.980 1.960 1.970 182,000 358,040 1.9673 0.491 0.491 0.496 0.491 0.494 726,046 0.4931 -2.00%
1994-06-24 0 2.000 1.990 2.000 2.000 2.000 340,000 680,000 2.0000 0.501 0.499 0.501 0.501 0.501 1,356,350 0.5013 0.50%
1994-06-23 0 1.990 1.980 2.050 1.980 2.050 657,442 1,318,462 2.0054 0.499 0.496 0.514 0.496 0.514 2,622,710 0.5027 -2.93%
1994-06-22 0 2.050 2.025 2.050 2.025 2.050 190,000 389,250 2.0487 0.514 0.508 0.514 0.508 0.514 757,960 0.5135 0.00%
1994-06-21 0 2.050 2.050 2.075 2.025 2.050 100,000 203,000 2.0300 0.514 0.514 0.520 0.508 0.514 398,927 0.5089 -1.20%
1994-06-20 0 2.075 2.050 2.075 2.075 2.075 10,000 20,750 2.0750 0.520 0.514 0.520 0.520 0.520 39,893 0.5201 0.00%
1994-06-17 0 2.075 2.050 2.075 2.050 2.075 90,000 185,500 2.0611 0.520 0.514 0.520 0.514 0.520 359,034 0.5167 3.75%
1994-06-16 0 2.000 1.980 2.175 2.000 2.025 190,000 381,000 2.0053 0.501 0.496 0.545 0.501 0.508 757,960 0.5027 -6.98%
1994-06-15 0 2.150 2.100 2.225 - - 0 0 - 0.539 0.526 0.558 - - 0 - 0.00%
1994-06-10 0 2.150 2.100 2.225 2.100 2.150 50,000 107,000 2.1400 0.539 0.526 0.558 0.526 0.539 199,463 0.5364 -1.15%
1994-06-09 0 2.175 2.150 2.250 2.175 2.175 10,000 21,750 2.1750 0.545 0.539 0.564 0.545 0.545 39,893 0.5452 -3.33%
1994-06-08 0 2.250 2.175 2.275 2.175 2.250 428,000 947,650 2.2141 0.564 0.545 0.570 0.545 0.564 1,707,405 0.5550 2.27%
1994-06-07 0 2.200 2.150 2.250 2.200 2.225 41,448 91,291 2.2025 0.551 0.539 0.564 0.551 0.558 165,347 0.5521 -2.22%
1994-06-06 0 2.250 2.250 2.275 2.250 2.250 114,000 256,500 2.2500 0.564 0.564 0.570 0.564 0.564 454,776 0.5640 3.45%
1994-06-03 0 2.175 2.175 2.250 - - 0 0 - 0.545 0.545 0.564 - - 0 - 1.16%
1994-06-02 0 2.150 2.150 2.300 2.150 2.225 142,000 312,550 2.2011 0.539 0.539 0.577 0.539 0.558 566,476 0.5517 -6.52%
1994-06-01 0 2.300 2.275 2.300 2.300 2.300 18,000 41,400 2.3000 0.577 0.570 0.577 0.577 0.577 71,807 0.5765 0.00%
1994-05-31 0 2.300 2.250 2.400 - - 1,264 2,591 2.0498 0.577 0.564 0.602 - - 5,042 0.5138 0.00%
1994-05-30 0 2.300 2.250 2.300 - - 0 0 - 0.577 0.564 0.577 - - 0 - 0.00%
1994-05-27 0 2.300 2.300 2.350 2.300 2.350 384,000 885,950 2.3072 0.577 0.577 0.589 0.577 0.589 1,531,878 0.5783 0.00%
1994-05-26 0 2.300 2.250 2.375 2.300 2.325 132,036 305,483 2.3136 0.577 0.564 0.595 0.577 0.583 526,727 0.5800 -3.16%
1994-05-25 0 2.375 2.350 2.375 2.375 2.400 442,000 1,054,650 2.3861 0.595 0.589 0.595 0.595 0.602 1,763,255 0.5981 1.06%
1994-05-24 0 2.350 2.325 2.400 2.325 2.350 280,000 656,250 2.3438 0.589 0.583 0.602 0.583 0.589 1,116,994 0.5875 0.00%
1994-05-23 0 2.350 2.350 2.375 2.350 2.425 198,000 469,900 2.3732 0.589 0.589 0.595 0.589 0.608 789,874 0.5949 -1.05%
1994-05-20 0 2.375 2.375 2.450 2.350 2.450 536,000 1,280,650 2.3893 0.595 0.595 0.614 0.589 0.614 2,138,246 0.5989 3.26%
1994-05-19 0 2.300 2.275 2.300 2.275 2.425 1,004,000 2,365,600 2.3562 0.577 0.570 0.577 0.570 0.608 4,005,222 0.5906 -6.12%
1994-05-18 0 2.450 2.450 2.475 2.450 2.450 1,176,000 2,881,200 2.4500 0.614 0.614 0.620 0.614 0.614 4,691,376 0.6141 4.26%
1994-05-17 0 2.350 2.325 2.375 2.325 2.425 763,500 1,818,725 2.3821 0.589 0.583 0.595 0.583 0.608 3,045,804 0.5971 -2.08%
1994-05-16 0 2.400 2.350 2.450 2.275 2.500 930,000 2,148,150 2.3098 0.602 0.589 0.614 0.570 0.627 3,710,016 0.5790 6.67%
1994-05-13 0 2.250 2.250 2.275 2.175 2.250 560,000 1,240,750 2.2156 0.564 0.564 0.570 0.545 0.564 2,233,988 0.5554 3.45%
1994-05-12 0 2.175 2.100 2.200 2.175 2.175 20,000 43,500 2.1750 0.545 0.526 0.551 0.545 0.545 79,785 0.5452 0.00%
1994-05-11 0 2.175 2.150 2.200 2.150 2.175 310,000 668,250 2.1556 0.545 0.539 0.551 0.539 0.545 1,236,672 0.5404 1.16%
1994-05-10 0 2.150 2.100 2.150 2.050 2.150 270,000 566,000 2.0963 0.539 0.526 0.539 0.514 0.539 1,077,102 0.5255 2.38%
1994-05-09 0 2.100 - 2.200 - - 0 0 - 0.526 - 0.551 - - 0 - 0.00%
1994-05-06 0 2.100 2.100 2.200 2.100 2.100 10,000 21,000 2.1000 0.526 0.526 0.551 0.526 0.526 39,893 0.5264 0.00%
1994-05-05 0 2.100 2.050 2.150 2.100 2.125 500,000 1,055,500 2.1110 0.526 0.514 0.539 0.526 0.533 1,994,633 0.5292 -1.18%
1994-05-04 0 2.125 2.125 2.175 2.100 2.200 330,000 711,500 2.1561 0.533 0.533 0.545 0.526 0.551 1,316,457 0.5405 -2.30%
1994-05-03 0 2.175 2.150 2.275 2.125 2.175 238,000 512,400 2.1529 0.545 0.539 0.570 0.533 0.545 949,445 0.5397 -1.14%
1994-05-02 0 2.200 2.175 2.225 2.150 2.275 392,640 866,346 2.2065 0.551 0.545 0.558 0.539 0.570 1,566,345 0.5531 0.00%
1994-04-29 0 2.200 2.200 2.250 2.200 2.300 626,000 1,404,500 2.2436 0.551 0.551 0.564 0.551 0.577 2,497,280 0.5624 -1.12%
1994-04-28 0 2.225 2.200 2.250 2.200 2.225 20,000 44,250 2.2125 0.558 0.551 0.564 0.551 0.558 79,785 0.5546 1.14%
1994-04-27 0 2.200 2.175 - 2.175 2.200 400,532 877,341 2.1904 0.551 0.545 - 0.545 0.551 1,597,828 0.5491 0.00%
1994-04-26 0 2.200 2.175 2.225 2.200 2.200 260,000 572,000 2.2000 0.551 0.545 0.558 0.551 0.551 1,037,209 0.5515 0.00%
1994-04-25 0 2.200 2.150 2.225 2.150 2.225 130,000 284,500 2.1885 0.551 0.539 0.558 0.539 0.558 518,604 0.5486 -2.22%
1994-04-22 0 2.250 2.175 2.250 2.250 2.250 50,000 112,500 2.2500 0.564 0.545 0.564 0.564 0.564 199,463 0.5640 0.00%
1994-04-21 0 2.250 2.150 2.250 - - 0 0 - 0.564 0.539 0.564 - - 0 - 0.00%
1994-04-20 0 2.250 2.225 2.275 2.250 2.275 484,000 1,096,000 2.2645 0.564 0.558 0.570 0.564 0.570 1,930,804 0.5676 0.00%
1994-04-19 0 2.250 2.250 2.300 2.250 2.275 356,000 805,650 2.2631 0.564 0.564 0.577 0.564 0.570 1,420,178 0.5673 -2.17%
1994-04-18 0 2.300 2.300 2.325 2.250 2.300 1,474,608 3,381,507 2.2932 0.577 0.577 0.583 0.564 0.577 5,882,602 0.5748 -1.08%
1994-04-15 0 2.325 2.300 2.375 2.275 2.350 520,000 1,204,650 2.3166 0.583 0.577 0.595 0.570 0.589 2,074,418 0.5807 2.20%
1994-04-14 0 2.275 2.250 2.275 2.200 2.275 190,000 427,250 2.2487 0.570 0.564 0.570 0.551 0.570 757,960 0.5637 3.41%
1994-04-13 0 2.200 2.175 2.200 2.200 2.225 540,532 1,190,591 2.2026 0.551 0.545 0.551 0.551 0.558 2,156,325 0.5521 -1.12%
1994-04-12 0 2.225 2.200 2.250 2.225 2.250 340,000 763,250 2.2449 0.558 0.551 0.564 0.558 0.564 1,356,350 0.5627 -1.11%
1994-04-11 0 2.250 2.200 2.275 2.200 2.250 284,000 635,550 2.2379 0.564 0.551 0.570 0.551 0.564 1,132,951 0.5610 2.27%
1994-04-08 0 2.200 2.150 2.200 2.175 2.200 184,000 404,200 2.1967 0.551 0.539 0.551 0.545 0.551 734,025 0.5507 2.33%
1994-04-07 0 2.150 2.125 2.150 2.100 2.175 240,000 514,500 2.1438 0.539 0.533 0.539 0.526 0.545 957,424 0.5374 1.18%
1994-04-06 0 2.125 2.075 2.125 2.125 2.200 238,336 514,872 2.1603 0.533 0.520 0.533 0.533 0.551 950,785 0.5415 -1.16%
1994-03-31 0 2.150 2.125 2.175 2.125 2.150 140,000 299,750 2.1411 0.539 0.533 0.545 0.533 0.539 558,497 0.5367 0.00%
1994-03-30 0 2.150 2.125 2.175 2.150 2.200 450,000 974,250 2.1650 0.539 0.533 0.545 0.539 0.551 1,795,169 0.5427 -2.27%
1994-03-29 0 2.200 2.200 - 2.200 2.200 380,000 800,000 2.1053 0.551 0.551 - 0.551 0.551 1,515,921 0.5277 1.15%
1994-03-28 0 2.175 2.150 2.175 2.150 2.175 184,000 396,850 2.1568 0.545 0.539 0.545 0.539 0.545 734,025 0.5406 1.16%
1994-03-25 0 2.150 2.150 2.200 2.150 2.200 394,000 861,700 2.1871 0.539 0.539 0.551 0.539 0.551 1,571,770 0.5482 -2.27%
1994-03-24 0 2.200 2.150 2.200 2.200 2.250 440,000 975,500 2.2170 0.551 0.539 0.551 0.551 0.564 1,755,277 0.5558 0.00%
1994-03-23 0 2.200 - 2.225 2.175 2.200 439,891 965,382 2.1946 0.551 - 0.558 0.545 0.551 1,754,842 0.5501 2.33%
1994-03-22 0 2.150 2.100 2.200 1.990 2.150 388,000 800,600 2.0634 0.539 0.526 0.551 0.499 0.539 1,547,835 0.5172 7.50%
1994-03-21 0 2.000 2.000 2.075 2.000 2.150 960,000 1,980,550 2.0631 0.501 0.501 0.520 0.501 0.539 3,829,694 0.5172 -4.76%
1994-03-18 0 2.100 2.100 2.225 2.050 2.250 476,000 1,035,900 2.1763 0.526 0.526 0.558 0.514 0.564 1,898,890 0.5455 -7.69%
1994-03-17 0 2.275 2.225 2.300 2.250 2.300 342,000 775,900 2.2687 0.570 0.558 0.577 0.564 0.577 1,364,329 0.5687 -1.09%
1994-03-16 0 2.300 2.275 2.300 2.275 2.350 228,121 526,266 2.3070 0.577 0.570 0.577 0.570 0.589 910,035 0.5783 0.00%
1994-03-15 0 2.300 2.225 2.300 2.300 2.425 730,000 1,717,750 2.3531 0.577 0.558 0.577 0.577 0.608 2,912,163 0.5899 -5.15%
1994-03-14 0 2.425 2.400 2.450 2.375 2.425 163,798 393,801 2.4042 0.608 0.602 0.614 0.595 0.608 653,434 0.6027 -1.02%
1994-03-11 0 2.450 2.450 2.475 2.425 2.450 192,000 469,900 2.4474 0.614 0.614 0.620 0.608 0.614 765,939 0.6135 0.00%
1994-03-10 0 2.450 2.425 2.450 2.450 2.475 366,000 898,450 2.4548 0.614 0.608 0.614 0.614 0.620 1,460,071 0.6153 0.00%
1994-03-09 0 2.450 2.450 2.475 2.450 2.525 900,632 2,227,204 2.4729 0.614 0.614 0.620 0.614 0.633 3,592,860 0.6199 -2.00%
1994-03-08 0 2.500 2.475 2.500 2.450 2.525 1,320,000 3,302,000 2.5015 0.627 0.620 0.627 0.614 0.633 5,265,830 0.6271 2.04%
1994-03-07 0 2.450 2.450 - 2.275 2.425 938,000 2,190,250 2.3350 0.614 0.614 - 0.570 0.608 3,741,931 0.5853 6.52%
1994-03-04 0 2.300 2.275 2.300 2.275 2.400 2,502,000 5,731,200 2.2906 0.577 0.570 0.577 0.570 0.602 9,981,141 0.5742 -2.13%
1994-03-03 0 2.350 2.350 2.375 2.300 2.400 362,000 845,550 2.3358 0.589 0.589 0.595 0.577 0.602 1,444,114 0.5855 -3.09%
1994-03-02 0 2.425 2.400 2.450 2.400 2.500 226,000 553,950 2.4511 0.608 0.602 0.614 0.602 0.627 901,574 0.6144 -2.02%
1994-03-01 0 2.475 2.425 2.500 2.400 2.500 270,000 664,250 2.4602 0.620 0.608 0.627 0.602 0.627 1,077,102 0.6167 1.02%
1994-02-28 0 2.450 2.450 2.500 2.450 2.500 543,200 1,352,110 2.4892 0.614 0.614 0.627 0.614 0.627 2,166,969 0.6240 0.00%
1994-02-25 0 2.450 2.375 2.550 2.250 2.450 902,000 2,123,950 2.3547 0.614 0.595 0.639 0.564 0.614 3,598,317 0.5903 -1.01%
1994-02-24 0 2.475 2.475 2.525 2.450 2.525 452,000 1,127,150 2.4937 0.620 0.620 0.633 0.614 0.633 1,803,148 0.6251 1.02%
1994-02-23 0 2.450 2.425 2.475 2.400 2.450 300,000 730,500 2.4350 0.614 0.608 0.620 0.602 0.614 1,196,780 0.6104 2.08%
1994-02-22 0 2.400 2.375 2.400 2.325 2.400 304,000 719,850 2.3679 0.602 0.595 0.602 0.583 0.602 1,212,737 0.5936 2.13%
1994-02-21 0 2.350 2.325 2.375 2.350 2.500 968,000 2,322,500 2.3993 0.589 0.583 0.595 0.589 0.627 3,861,609 0.6014 -6.00%
1994-02-18 0 2.500 2.475 2.500 2.475 2.600 1,676,000 4,215,900 2.5155 0.627 0.620 0.627 0.620 0.652 6,686,008 0.6306 -4.76%
1994-02-17 0 2.625 2.600 2.625 2.550 2.625 404,000 1,049,500 2.5978 0.658 0.652 0.658 0.639 0.658 1,611,663 0.6512 0.96%
1994-02-16 0 2.600 - 2.650 2.600 2.750 324,000 871,300 2.6892 0.652 - 0.664 0.652 0.689 1,292,522 0.6741 -5.45%
1994-02-15 0 2.750 2.675 2.750 2.650 2.750 500,052 1,347,718 2.6952 0.689 0.671 0.689 0.664 0.689 1,994,840 0.6756 3.77%
1994-02-14 0 2.650 2.650 2.700 2.650 2.750 1,152,000 3,084,250 2.6773 0.664 0.664 0.677 0.664 0.689 4,595,633 0.6711 -3.64%
1994-02-09 0 2.750 2.725 2.775 2.700 2.800 1,494,000 4,134,350 2.7673 0.689 0.683 0.696 0.677 0.702 5,959,962 0.6937 3.77%
1994-02-08 0 2.650 2.625 2.675 2.525 2.650 1,076,000 2,786,150 2.5894 0.664 0.658 0.671 0.633 0.664 4,292,449 0.6491 2.91%
1994-02-07 0 2.575 2.575 2.600 2.575 2.650 1,530,000 3,978,500 2.6003 0.645 0.645 0.652 0.645 0.664 6,103,575 0.6518 -6.36%
1994-02-04 0 2.750 - 2.750 2.750 2.800 732,000 2,035,850 2.7812 0.689 - 0.689 0.689 0.702 2,920,142 0.6972 -1.79%
1994-02-03 0 2.800 2.775 2.800 2.800 2.950 1,258,400 3,558,650 2.8279 0.702 0.696 0.702 0.702 0.739 5,020,091 0.7089 -3.45%
1994-02-02 0 2.900 2.875 2.900 2.800 2.925 3,012,000 8,662,850 2.8761 0.727 0.721 0.727 0.702 0.733 12,015,666 0.7210 4.50%
1994-02-01 0 2.775 2.775 2.800 2.775 2.800 3,436,048 9,552,556 2.7801 0.696 0.696 0.702 0.696 0.702 13,707,306 0.6969 0.91%
1994-01-31 0 2.750 2.725 2.750 2.725 2.775 2,821,252 7,791,255 2.7616 0.689 0.683 0.689 0.683 0.696 11,254,722 0.6923 0.92%
1994-01-28 0 2.725 2.725 2.750 2.675 2.775 6,612,436 18,108,034 2.7385 0.683 0.683 0.689 0.671 0.696 26,378,760 0.6865 0.00%
1994-01-27 0 2.725 2.700 2.725 2.700 2.775 2,070,000 5,645,950 2.7275 0.683 0.677 0.683 0.677 0.696 8,257,779 0.6837 0.00%
1994-01-26 0 2.725 2.725 2.750 2.625 2.750 2,365,672 6,359,055 2.6881 0.683 0.683 0.689 0.658 0.689 9,437,293 0.6738 0.00%
1994-01-25 0 2.725 2.700 2.725 2.650 2.850 6,090,000 16,775,450 2.7546 0.683 0.677 0.683 0.664 0.714 24,294,624 0.6905 3.81%
1994-01-24 0 2.625 2.600 2.625 2.525 2.675 4,684,000 12,223,600 2.6096 0.658 0.652 0.658 0.633 0.671 18,685,717 0.6542 7.14%
1994-01-21 0 2.450 2.425 2.475 2.400 2.475 1,250,000 3,045,650 2.4365 0.614 0.608 0.620 0.602 0.620 4,986,581 0.6108 2.08%
1994-01-20 0 2.400 2.375 2.425 2.375 2.500 2,768,000 6,718,000 2.4270 0.602 0.595 0.608 0.595 0.627 11,042,286 0.6084 -2.04%
1994-01-19 0 2.450 2.425 2.450 2.350 2.500 3,639,000 8,810,150 2.4210 0.614 0.608 0.614 0.589 0.627 14,516,935 0.6069 5.38%
1994-01-18 0 2.325 2.325 - 2.250 2.325 886,870 2,036,442 2.2962 0.583 0.583 - 0.564 0.583 3,537,959 0.5756 3.33%
1994-01-17 0 2.250 2.250 2.275 2.225 2.275 496,000 1,115,100 2.2482 0.564 0.564 0.570 0.558 0.570 1,978,675 0.5636 0.00%
1994-01-14 0 2.250 2.225 2.250 2.200 2.275 980,000 2,195,550 2.2404 0.564 0.558 0.564 0.551 0.570 3,909,480 0.5616 4.65%
1994-01-13 0 2.150 2.150 2.175 2.100 2.275 1,428,000 3,082,400 2.1585 0.539 0.539 0.545 0.526 0.570 5,696,670 0.5411 -6.52%
1994-01-12 0 2.300 2.300 2.325 2.250 2.350 778,000 1,798,200 2.3113 0.577 0.577 0.583 0.564 0.589 3,103,648 0.5794 -4.17%
1994-01-11 0 2.400 2.375 2.400 2.375 2.500 1,536,000 3,749,200 2.4409 0.602 0.595 0.602 0.595 0.627 6,127,511 0.6119 0.00%
1994-01-10 0 2.400 2.350 2.425 2.350 2.450 1,638,000 3,933,800 2.4016 0.602 0.589 0.608 0.589 0.614 6,534,416 0.6020 3.23%
1994-01-07 0 2.325 2.325 2.375 2.200 2.500 2,536,000 5,925,650 2.3366 0.583 0.583 0.595 0.551 0.627 10,116,776 0.5857 -5.10%
1994-01-06 0 2.450 2.450 2.475 2.450 2.650 3,251,864 8,269,364 2.5430 0.614 0.614 0.620 0.614 0.664 12,972,547 0.6375 -3.92%
1994-01-05 0 2.550 2.550 2.600 2.500 2.650 4,873,904 12,419,954 2.5483 0.639 0.639 0.652 0.627 0.664 19,443,295 0.6388 0.00%
1994-01-04 0 2.550 2.525 2.550 2.400 2.700 14,992,000 38,441,300 2.5641 0.639 0.633 0.639 0.602 0.677 59,807,061 0.6428 10.87%
1994-01-03 0 2.300 2.300 2.350 2.125 2.350 9,550,000 21,162,550 2.2160 0.577 0.577 0.589 0.533 0.589 38,097,481 0.5555

Copyright & disclaimer, Privacy policy

Back to top