Goldin Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00530  1992-10-08  2022-03-31  2023-10-31
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
2023-10-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2022-03-31 0 0.148 0.146 0.150 0.145 0.150 290,103 42,458 0.1464 0.148 0.146 0.150 0.145 0.150 290,103 0.1464 0.00%
2022-03-30 0 0.148 0.147 0.149 0.149 0.150 94,000 14,092 0.1499 0.148 0.147 0.149 0.149 0.150 94,000 0.1499 -1.33%
2022-03-29 0 0.150 0.145 0.150 0.145 0.150 80,000 11,776 0.1472 0.150 0.145 0.150 0.145 0.150 80,000 0.1472 2.74%
2022-03-28 0 0.146 0.145 0.147 0.147 0.147 8,000 1,176 0.1470 0.146 0.145 0.147 0.147 0.147 8,000 0.1470 -2.01%
2022-03-25 0 0.149 0.147 0.150 0.145 0.150 436,000 65,204 0.1496 0.149 0.147 0.150 0.145 0.150 436,000 0.1496 -2.61%
2022-03-24 0 0.153 0.147 0.153 0.150 0.164 180,000 28,150 0.1564 0.153 0.147 0.153 0.150 0.164 180,000 0.1564 2.68%
2022-03-23 0 0.149 0.147 0.151 0.146 0.159 264,000 39,536 0.1498 0.149 0.147 0.151 0.146 0.159 264,000 0.1498 -0.67%
2022-03-22 0 0.150 0.150 0.153 0.146 0.150 322,000 47,664 0.1480 0.150 0.150 0.153 0.146 0.150 322,000 0.1480 0.00%
2022-03-21 0 0.150 0.148 0.152 0.151 0.152 212,000 32,222 0.1520 0.150 0.148 0.152 0.151 0.152 212,000 0.1520 -1.32%
2022-03-18 0 0.152 0.148 0.152 0.146 0.152 94,025 13,895 0.1478 0.152 0.148 0.152 0.146 0.152 94,025 0.1478 -0.65%
2022-03-17 0 0.153 0.149 0.153 0.144 0.154 68,000 10,190 0.1499 0.153 0.149 0.153 0.144 0.154 68,000 0.1499 3.38%
2022-03-16 0 0.148 0.141 0.148 0.140 0.155 286,000 42,114 0.1473 0.148 0.141 0.148 0.140 0.155 286,000 0.1473 4.96%
2022-03-15 0 0.141 0.140 0.142 0.141 0.165 1,918,524 287,609 0.1499 0.141 0.140 0.142 0.141 0.165 1,918,524 0.1499 -6.00%
2022-03-14 0 0.150 0.150 0.165 0.150 0.172 3,372,000 537,864 0.1595 0.150 0.150 0.165 0.150 0.172 3,372,000 0.1595 -13.79%
2022-03-11 0 0.174 0.169 0.174 0.145 0.174 1,022,000 162,500 0.1590 0.174 0.169 0.174 0.145 0.174 1,022,000 0.1590 5.45%
2022-03-10 0 0.165 0.165 0.172 0.157 0.175 462,078 76,805 0.1662 0.165 0.165 0.172 0.157 0.175 462,078 0.1662 5.77%
2022-03-09 0 0.156 0.150 0.160 0.150 0.160 464,000 70,680 0.1523 0.156 0.150 0.160 0.150 0.160 464,000 0.1523 -0.64%
2022-03-08 0 0.157 0.157 0.163 0.156 0.157 76,000 11,912 0.1567 0.157 0.157 0.163 0.156 0.157 76,000 0.1567 -5.42%
2022-03-07 0 0.166 0.157 0.166 0.156 0.166 282,000 45,428 0.1611 0.166 0.157 0.166 0.156 0.166 282,000 0.1611 1.84%
2022-03-04 0 0.163 0.160 0.165 - - 0 0 - 0.163 0.160 0.165 - - 0 - -1.21%
2022-03-03 0 0.165 0.160 0.168 0.160 0.168 54,000 8,794 0.1629 0.165 0.160 0.168 0.160 0.168 54,000 0.1629 1.85%
2022-03-02 0 0.162 0.162 0.165 0.161 0.161 100,000 16,100 0.1610 0.162 0.162 0.165 0.161 0.161 100,000 0.1610 -2.41%
2022-03-01 0 0.166 0.160 0.172 0.168 0.177 112,063 19,243 0.1717 0.166 0.160 0.172 0.168 0.177 112,063 0.1717 -1.19%
2022-02-28 0 0.168 0.161 0.168 0.166 0.174 100,000 16,636 0.1664 0.168 0.161 0.168 0.166 0.174 100,000 0.1664 3.70%
2022-02-25 0 0.162 0.160 0.164 0.159 0.168 498,000 80,310 0.1613 0.162 0.160 0.164 0.159 0.168 498,000 0.1613 1.89%
2022-02-24 0 0.159 0.150 0.168 0.159 0.162 292,000 46,800 0.1603 0.159 0.150 0.168 0.159 0.162 292,000 0.1603 -3.64%
2022-02-23 0 0.165 0.162 0.165 - - 0 0 - 0.165 0.162 0.165 - - 0 - 0.00%
2022-02-22 0 0.165 0.162 0.168 - - 10,000 1,620 0.1620 0.165 0.162 0.168 - - 10,000 0.1620 -0.60%
2022-02-21 0 0.166 0.161 0.168 0.162 0.166 230,000 37,820 0.1644 0.166 0.161 0.168 0.162 0.166 230,000 0.1644 -1.78%
2022-02-18 0 0.169 0.169 0.171 0.159 0.169 226,000 37,188 0.1645 0.169 0.169 0.171 0.159 0.169 226,000 0.1645 3.05%
2022-02-17 0 0.164 0.159 0.167 0.160 0.164 728,027 117,038 0.1608 0.164 0.159 0.167 0.160 0.164 728,027 0.1608 0.61%
2022-02-16 0 0.163 0.163 0.169 0.163 0.163 10,000 1,630 0.1630 0.163 0.163 0.169 0.163 0.163 10,000 0.1630 -6.86%
2022-02-15 0 0.175 0.163 0.175 - - 0 0 - 0.175 0.163 0.175 - - 0 - -1.69%
2022-02-14 0 0.178 0.168 0.178 0.168 0.178 192,000 32,516 0.1694 0.178 0.168 0.178 0.168 0.178 192,000 0.1694 4.71%
2022-02-11 0 0.170 0.170 0.179 0.165 0.180 490,000 82,690 0.1688 0.170 0.170 0.179 0.165 0.180 490,000 0.1688 1.19%
2022-02-10 0 0.168 0.168 0.172 0.168 0.172 254,000 42,962 0.1691 0.168 0.168 0.172 0.168 0.172 254,000 0.1691 -2.89%
2022-02-09 0 0.173 0.172 0.173 0.173 0.173 20,000 3,460 0.1730 0.173 0.172 0.173 0.173 0.173 20,000 0.1730 -3.35%
2022-02-08 0 0.179 0.172 0.179 0.173 0.182 610,000 107,812 0.1767 0.179 0.172 0.179 0.173 0.182 610,000 0.1767 4.07%
2022-02-07 0 0.172 0.180 0.182 0.172 0.185 838,000 147,660 0.1762 0.172 0.180 0.182 0.172 0.185 838,000 0.1762 -7.03%
2022-02-04 0 0.185 0.172 0.185 0.169 0.187 176,038 30,668 0.1742 0.185 0.172 0.185 0.169 0.187 176,038 0.1742 -1.07%
2022-01-31 0 0.187 0.173 0.187 0.187 0.188 14,000 2,620 0.1871 0.187 0.173 0.187 0.187 0.188 14,000 0.1871 5.06%
2022-01-28 0 0.178 0.178 0.182 0.168 0.199 1,646,000 298,532 0.1814 0.178 0.178 0.182 0.168 0.199 1,646,000 0.1814 2.30%
2022-01-27 0 0.174 0.168 0.174 0.165 0.174 318,000 53,376 0.1678 0.174 0.168 0.174 0.165 0.174 318,000 0.1678 1.16%
2022-01-26 0 0.172 0.172 0.178 0.169 0.170 56,000 9,492 0.1695 0.172 0.172 0.178 0.169 0.170 56,000 0.1695 -3.91%
2022-01-25 0 0.179 0.174 0.179 0.174 0.179 332,973 58,027 0.1743 0.179 0.174 0.179 0.174 0.179 332,973 0.1743 0.56%
2022-01-24 0 0.178 0.174 0.178 0.169 0.180 346,100 61,670 0.1782 0.178 0.174 0.178 0.169 0.180 346,100 0.1782 0.00%
2022-01-21 0 0.178 0.178 0.180 0.165 0.180 172,000 30,054 0.1747 0.178 0.178 0.180 0.165 0.180 172,000 0.1747 2.30%
2022-01-20 0 0.174 0.174 0.178 - - 0 0 - 0.174 0.174 0.178 - - 0 - 2.35%
2022-01-19 0 0.170 0.164 0.170 0.168 0.175 128,000 21,844 0.1707 0.170 0.164 0.170 0.168 0.175 128,000 0.1707 -3.95%
2022-01-18 0 0.177 0.177 0.178 0.165 0.177 150,000 26,070 0.1738 0.177 0.177 0.178 0.165 0.177 150,000 0.1738 0.00%
2022-01-17 0 0.177 0.164 0.177 0.177 0.177 20,000 3,540 0.1770 0.177 0.164 0.177 0.177 0.177 20,000 0.1770 -0.56%
2022-01-14 0 0.178 0.174 0.178 0.163 0.182 242,000 43,166 0.1784 0.178 0.174 0.178 0.163 0.182 242,000 0.1784 -1.11%
2022-01-13 0 0.180 0.175 0.180 0.162 0.180 788,000 134,852 0.1711 0.180 0.175 0.180 0.162 0.180 788,000 0.1711 5.26%
2022-01-12 0 0.171 0.162 0.171 - - 0 0 - 0.171 0.162 0.171 - - 0 - -0.58%
2022-01-11 0 0.172 0.162 0.172 0.172 0.172 120,000 20,640 0.1720 0.172 0.162 0.172 0.172 0.172 120,000 0.1720 0.00%
2022-01-10 0 0.172 0.162 0.172 0.162 0.172 90,000 14,902 0.1656 0.172 0.162 0.172 0.162 0.172 90,000 0.1656 0.00%
2022-01-07 0 0.172 0.166 0.172 0.163 0.172 332,000 56,884 0.1713 0.172 0.166 0.172 0.163 0.172 332,000 0.1713 0.58%
2022-01-06 0 0.171 0.163 0.174 0.161 0.175 196,000 32,410 0.1654 0.171 0.163 0.174 0.161 0.175 196,000 0.1654 0.59%
2022-01-05 0 0.170 0.161 0.173 0.161 0.170 558,000 91,138 0.1633 0.170 0.161 0.173 0.161 0.170 558,000 0.1633 1.19%
2022-01-04 0 0.168 0.161 0.169 0.161 0.168 374,075 60,421 0.1615 0.168 0.161 0.169 0.161 0.168 374,075 0.1615 0.00%
2022-01-03 0 0.168 0.160 0.174 - - 0 0 - 0.168 0.160 0.174 - - 0 - 0.00%
2021-12-31 0 0.168 0.161 0.168 0.171 0.175 100,000 17,344 0.1734 0.168 0.161 0.168 0.171 0.175 100,000 0.1734 4.35%
2021-12-30 0 0.161 0.160 0.171 - - 25 3 0.1200 0.161 0.160 0.171 - - 25 0.1200 0.00%
2021-12-29 0 0.161 0.161 0.166 0.159 0.161 86,000 13,778 0.1602 0.161 0.161 0.166 0.159 0.161 86,000 0.1602 -3.01%
2021-12-28 0 0.166 0.160 0.166 - - 0 0 - 0.166 0.160 0.166 - - 0 - 0.00%
2021-12-24 0 0.166 0.160 0.166 - - 0 0 - 0.166 0.160 0.166 - - 0 - 0.00%
2021-12-23 0 0.166 0.160 0.166 0.166 0.166 2,025 335 0.1654 0.166 0.160 0.166 0.166 0.166 2,025 0.1654 3.75%
2021-12-22 0 0.160 0.160 0.166 0.160 0.168 102,000 16,960 0.1663 0.160 0.160 0.166 0.160 0.168 102,000 0.1663 0.63%
2021-12-21 0 0.159 0.159 0.168 0.159 0.165 60,000 9,600 0.1600 0.159 0.159 0.168 0.159 0.165 60,000 0.1600 -5.92%
2021-12-20 0 0.169 0.161 0.169 0.169 0.173 104,000 17,616 0.1694 0.169 0.161 0.169 0.169 0.173 104,000 0.1694 1.20%
2021-12-17 0 0.167 0.160 0.167 0.159 0.168 188,000 31,350 0.1668 0.167 0.160 0.167 0.159 0.168 188,000 0.1668 1.21%
2021-12-16 0 0.165 0.159 0.165 0.159 0.173 1,436,077 231,565 0.1612 0.165 0.159 0.165 0.159 0.173 1,436,077 0.1612 -0.60%
2021-12-15 0 0.166 0.162 0.166 0.160 0.167 1,172,000 190,150 0.1622 0.166 0.162 0.166 0.160 0.167 1,172,000 0.1622 -0.60%
2021-12-14 0 0.167 0.167 0.170 0.166 0.167 202,000 33,704 0.1669 0.167 0.167 0.170 0.166 0.167 202,000 0.1669 -2.34%
2021-12-13 0 0.171 0.171 0.178 0.167 0.171 302,000 51,364 0.1701 0.171 0.171 0.178 0.167 0.171 302,000 0.1701 0.59%
2021-12-10 0 0.170 0.170 0.178 0.170 0.185 448,300 78,025 0.1740 0.170 0.170 0.178 0.170 0.185 448,300 0.1740 -7.61%
2021-12-09 0 0.184 0.193 0.194 0.170 0.194 1,546,000 264,912 0.1714 0.184 0.193 0.194 0.170 0.194 1,546,000 0.1714 4.55%
2021-12-08 0 0.176 0.167 0.176 0.168 0.176 984,000 167,532 0.1703 0.176 0.167 0.176 0.168 0.176 984,000 0.1703 1.73%
2021-12-07 0 0.173 0.173 0.175 0.171 0.182 1,940,000 335,144 0.1728 0.173 0.173 0.175 0.171 0.182 1,940,000 0.1728 -6.99%
2021-12-06 0 0.186 0.178 0.195 0.175 0.190 530,000 93,930 0.1772 0.186 0.178 0.195 0.175 0.190 530,000 0.1772 -3.12%
2021-12-03 0 0.192 0.185 0.192 0.177 0.210 620,000 117,296 0.1892 0.192 0.185 0.192 0.177 0.210 620,000 0.1892 -1.03%
2021-12-02 0 0.194 0.180 0.195 0.190 0.198 332,000 64,794 0.1952 0.194 0.180 0.195 0.190 0.198 332,000 0.1952 2.11%
2021-12-01 0 0.190 0.179 0.198 0.177 0.199 414,000 75,174 0.1816 0.190 0.179 0.198 0.177 0.199 414,000 0.1816 3.83%
2021-11-30 0 0.183 0.183 0.188 0.181 0.195 526,000 97,402 0.1852 0.183 0.183 0.188 0.181 0.195 526,000 0.1852 -6.15%
2021-11-29 0 0.195 0.181 0.195 0.159 0.214 5,260,000 941,888 0.1791 0.195 0.181 0.195 0.159 0.214 5,260,000 0.1791 -8.02%
2021-11-26 0 0.212 0.205 0.212 0.199 0.221 946,000 194,490 0.2056 0.212 0.205 0.212 0.199 0.221 946,000 0.2056 -4.50%
2021-11-25 0 0.222 0.215 0.223 0.222 0.222 14,000 3,108 0.2220 0.222 0.215 0.223 0.222 0.222 14,000 0.2220 -2.20%
2021-11-24 0 0.227 0.212 0.231 0.227 0.227 100,000 22,700 0.2270 0.227 0.212 0.231 0.227 0.227 100,000 0.2270 -1.73%
2021-11-23 0 0.231 0.220 0.231 0.212 0.231 150,000 32,876 0.2192 0.231 0.220 0.231 0.212 0.231 150,000 0.2192 3.12%
2021-11-22 0 0.224 0.212 0.228 0.212 0.228 140,000 31,280 0.2234 0.224 0.212 0.228 0.212 0.228 140,000 0.2234 4.67%
2021-11-19 0 0.214 0.211 0.229 0.214 0.214 10,000 2,140 0.2140 0.214 0.211 0.229 0.214 0.214 10,000 0.2140 0.00%
2021-11-18 0 0.214 0.214 0.225 0.214 0.225 12,000 2,678 0.2232 0.214 0.214 0.225 0.214 0.225 12,000 0.2232 1.42%
2021-11-17 0 0.211 0.211 0.225 0.210 0.210 22,000 4,620 0.2100 0.211 0.211 0.225 0.210 0.210 22,000 0.2100 1.44%
2021-11-16 0 0.208 0.208 0.228 0.208 0.230 106,000 24,290 0.2292 0.208 0.208 0.228 0.208 0.230 106,000 0.2292 -8.77%
2021-11-15 0 0.228 0.210 0.228 0.228 0.228 72,000 16,416 0.2280 0.228 0.210 0.228 0.228 0.228 72,000 0.2280 11.22%
2021-11-12 0 0.205 0.215 0.220 0.205 0.220 7,192,000 1,582,026 0.2200 0.205 0.215 0.220 0.205 0.220 7,192,000 0.2200 -5.96%
2021-11-11 0 0.218 0.206 0.221 0.200 0.223 186,000 40,722 0.2189 0.218 0.206 0.221 0.200 0.223 186,000 0.2189 9.00%
2021-11-10 0 0.200 0.200 0.212 0.198 0.221 2,306,000 465,868 0.2020 0.200 0.200 0.212 0.198 0.221 2,306,000 0.2020 -9.50%
2021-11-09 0 0.221 0.221 0.228 0.221 0.230 246,000 55,006 0.2236 0.221 0.221 0.228 0.221 0.230 246,000 0.2236 -7.14%
2021-11-08 0 0.238 0.223 0.242 0.238 0.238 150,000 35,700 0.2380 0.238 0.223 0.242 0.238 0.238 150,000 0.2380 0.00%
2021-11-05 0 0.238 0.220 0.238 0.218 0.240 238,000 56,126 0.2358 0.238 0.220 0.238 0.218 0.240 238,000 0.2358 8.18%
2021-11-04 0 0.220 0.218 0.242 0.220 0.236 382,000 84,940 0.2224 0.220 0.218 0.242 0.220 0.236 382,000 0.2224 -8.33%
2021-11-03 0 0.240 0.230 0.240 0.239 0.245 240,000 57,526 0.2397 0.240 0.230 0.240 0.239 0.245 240,000 0.2397 6.67%
2021-11-02 0 0.225 0.218 0.225 0.216 0.226 52,000 11,512 0.2214 0.225 0.218 0.225 0.216 0.226 52,000 0.2214 -5.46%
2021-11-01 0 0.238 0.211 0.238 - - 0 0 - 0.238 0.211 0.238 - - 0 - -0.42%
2021-10-29 0 0.239 0.210 0.239 0.218 0.240 128,000 30,400 0.2375 0.239 0.210 0.239 0.218 0.240 128,000 0.2375 7.17%
2021-10-28 0 0.223 0.210 0.238 - - 0 0 - 0.223 0.210 0.238 - - 0 - 0.00%
2021-10-27 0 0.223 0.221 0.241 0.223 0.241 72,000 17,016 0.2363 0.223 0.221 0.241 0.223 0.241 72,000 0.2363 -8.23%
2021-10-26 0 0.243 0.215 0.243 0.214 0.244 342,000 80,624 0.2357 0.243 0.215 0.243 0.214 0.244 342,000 0.2357 4.29%
2021-10-25 0 0.233 0.216 0.236 0.200 0.240 476,000 103,960 0.2184 0.233 0.216 0.236 0.200 0.240 476,000 0.2184 -2.92%
2021-10-22 0 0.240 0.220 0.243 0.240 0.240 48,000 11,120 0.2317 0.240 0.220 0.243 0.240 0.240 48,000 0.2317 0.00%
2021-10-21 0 0.240 0.230 0.240 0.240 0.240 12,012 2,882 0.2399 0.240 0.230 0.240 0.240 0.240 12,012 0.2399 4.35%
2021-10-20 0 0.230 0.220 0.235 - - 0 0 - 0.230 0.220 0.235 - - 0 - 0.00%
2021-10-19 0 0.230 0.222 0.235 0.221 0.230 202,000 45,476 0.2251 0.230 0.222 0.235 0.221 0.230 202,000 0.2251 4.07%
2021-10-18 0 0.221 0.215 0.223 0.214 0.224 1,028,000 226,678 0.2205 0.221 0.215 0.223 0.214 0.224 1,028,000 0.2205 0.45%
2021-10-15 0 0.220 0.220 0.234 0.217 0.220 130,000 28,540 0.2195 0.220 0.220 0.234 0.217 0.220 130,000 0.2195 0.00%
2021-10-12 0 0.220 0.220 0.236 0.217 0.220 512,000 112,110 0.2190 0.220 0.220 0.236 0.217 0.220 512,000 0.2190 -1.79%
2021-10-11 0 0.224 0.225 0.234 0.220 0.222 80,037 17,657 0.2206 0.224 0.225 0.234 0.220 0.222 80,037 0.2206 1.36%
2021-10-08 0 0.221 0.221 0.236 0.220 0.237 678,000 150,852 0.2225 0.221 0.221 0.236 0.220 0.237 678,000 0.2225 -4.74%
2021-10-07 0 0.232 0.222 0.236 0.230 0.232 4,000 924 0.2310 0.232 0.222 0.236 0.230 0.232 4,000 0.2310 5.45%
2021-10-06 0 0.220 0.220 0.234 0.215 0.240 738,000 163,938 0.2221 0.220 0.220 0.234 0.215 0.240 738,000 0.2221 -5.17%
2021-10-05 0 0.232 0.223 0.235 0.220 0.235 120,000 26,700 0.2225 0.232 0.223 0.235 0.220 0.235 120,000 0.2225 5.45%
2021-10-04 0 0.220 0.214 0.230 0.220 0.220 2,000 440 0.2200 0.220 0.214 0.230 0.220 0.220 2,000 0.2200 -4.35%
2021-09-30 0 0.230 0.218 0.240 0.225 0.239 184,000 42,840 0.2328 0.230 0.218 0.240 0.225 0.239 184,000 0.2328 0.00%
2021-09-29 0 0.230 0.220 0.230 0.214 0.237 544,000 121,886 0.2241 0.230 0.220 0.230 0.214 0.237 544,000 0.2241 7.48%
2021-09-28 0 0.214 0.214 0.240 0.214 0.215 38,000 8,168 0.2149 0.214 0.214 0.240 0.214 0.215 38,000 0.2149 -0.47%
2021-09-27 0 0.215 0.200 0.220 0.219 0.220 430,000 94,400 0.2195 0.215 0.200 0.220 0.219 0.220 430,000 0.2195 -2.27%
2021-09-24 0 0.220 0.220 0.245 0.220 0.222 152,000 33,660 0.2214 0.220 0.220 0.245 0.220 0.222 152,000 0.2214 -0.90%
2021-09-23 0 0.222 0.222 0.250 0.221 0.249 240,000 53,716 0.2238 0.222 0.222 0.250 0.221 0.249 240,000 0.2238 -2.63%
2021-09-21 0 0.228 0.228 0.236 0.221 0.243 384,000 89,516 0.2331 0.228 0.228 0.236 0.221 0.243 384,000 0.2331 -0.87%
2021-09-20 0 0.230 0.226 0.230 0.225 0.231 1,023,000 233,144 0.2279 0.230 0.226 0.230 0.225 0.231 1,023,000 0.2279 -4.17%
2021-09-17 0 0.240 0.240 0.250 0.229 0.240 1,930,000 447,640 0.2319 0.240 0.240 0.250 0.229 0.240 1,930,000 0.2319 2.13%
2021-09-16 0 0.235 0.225 0.250 0.177 0.265 6,746,000 1,532,788 0.2272 0.235 0.225 0.250 0.177 0.265 6,746,000 0.2272 -12.96%
2021-09-15 0 0.270 0.270 0.275 0.265 0.270 194,000 52,000 0.2680 0.270 0.270 0.275 0.265 0.270 194,000 0.2680 0.00%
2021-09-14 0 0.270 0.265 0.270 0.265 0.280 390,000 106,750 0.2737 0.270 0.265 0.270 0.265 0.280 390,000 0.2737 -3.57%
2021-09-13 0 0.280 0.280 0.290 0.275 0.280 108,000 30,140 0.2791 0.280 0.280 0.290 0.275 0.280 108,000 0.2791 -1.75%
2021-09-10 0 0.285 0.280 0.290 0.280 0.290 414,000 116,730 0.2820 0.285 0.280 0.290 0.280 0.290 414,000 0.2820 -1.72%
2021-09-09 0 0.290 0.280 0.290 0.280 0.290 262,000 73,580 0.2808 0.290 0.280 0.290 0.280 0.290 262,000 0.2808 3.57%
2021-09-08 0 0.280 0.280 0.290 0.275 0.290 702,000 196,100 0.2793 0.280 0.280 0.290 0.275 0.290 702,000 0.2793 -3.45%
2021-09-07 0 0.290 0.290 0.295 0.260 0.295 1,118,675 315,368 0.2819 0.290 0.290 0.295 0.260 0.295 1,118,675 0.2819 -1.69%
2021-09-06 0 0.295 0.295 0.300 0.295 0.300 88,000 26,110 0.2967 0.295 0.295 0.300 0.295 0.300 88,000 0.2967 -1.67%
2021-09-03 0 0.300 0.295 0.300 0.295 0.305 368,000 110,890 0.3013 0.300 0.295 0.300 0.295 0.305 368,000 0.3013 -1.64%
2021-09-02 0 0.305 0.300 0.310 0.300 0.305 538,000 164,050 0.3049 0.305 0.300 0.310 0.300 0.305 538,000 0.3049 1.67%
2021-09-01 0 0.300 0.295 0.305 0.290 0.300 410,000 121,260 0.2958 0.300 0.295 0.305 0.290 0.300 410,000 0.2958 1.69%
2021-08-31 0 0.295 0.295 0.305 0.295 0.295 60,000 17,700 0.2950 0.295 0.295 0.305 0.295 0.295 60,000 0.2950 -3.28%
2021-08-30 0 0.305 0.295 0.305 0.290 0.310 352,003 104,140 0.2958 0.305 0.295 0.305 0.290 0.310 352,003 0.2958 1.67%
2021-08-27 0 0.300 0.300 0.305 0.295 0.300 462,000 137,240 0.2971 0.300 0.300 0.305 0.295 0.300 462,000 0.2971 0.00%
2021-08-26 0 0.300 0.300 0.310 0.300 0.300 162,000 48,600 0.3000 0.300 0.300 0.310 0.300 0.300 162,000 0.3000 -3.23%
2021-08-25 0 0.310 0.300 0.315 0.300 0.320 486,000 151,260 0.3112 0.310 0.300 0.315 0.300 0.320 486,000 0.3112 3.33%
2021-08-24 0 0.300 0.290 0.310 0.290 0.300 96,000 28,490 0.2968 0.300 0.290 0.310 0.290 0.300 96,000 0.2968 0.00%
2021-08-23 0 0.300 0.290 0.300 0.290 0.300 336,000 100,320 0.2986 0.300 0.290 0.300 0.290 0.300 336,000 0.2986 1.69%
2021-08-20 0 0.295 0.295 0.300 0.280 0.300 616,000 177,380 0.2880 0.295 0.295 0.300 0.280 0.300 616,000 0.2880 1.72%
2021-08-19 0 0.290 0.290 0.295 0.290 0.295 646,000 189,120 0.2928 0.290 0.290 0.295 0.290 0.295 646,000 0.2928 -3.33%
2021-08-18 0 0.300 0.300 0.305 0.300 0.315 684,400 208,090 0.3040 0.300 0.300 0.305 0.300 0.315 684,400 0.3040 0.00%
2021-08-17 0 0.300 0.300 0.305 0.295 0.300 1,202,000 358,350 0.2981 0.300 0.300 0.305 0.295 0.300 1,202,000 0.2981 0.00%
2021-08-16 0 0.300 0.300 0.305 0.300 0.305 202,000 60,750 0.3007 0.300 0.300 0.305 0.300 0.305 202,000 0.3007 -1.64%
2021-08-13 0 0.305 0.305 0.310 0.305 0.305 136,000 41,550 0.3055 0.305 0.305 0.310 0.305 0.305 136,000 0.3055 0.00%
2021-08-12 0 0.305 0.305 0.310 0.305 0.315 457,081 141,076 0.3086 0.305 0.305 0.310 0.305 0.315 457,081 0.3086 -3.17%
2021-08-11 0 0.315 0.310 0.315 0.310 0.325 466,000 147,540 0.3166 0.315 0.310 0.315 0.310 0.325 466,000 0.3166 1.61%
2021-08-10 0 0.310 0.300 0.310 0.300 0.310 626,000 190,600 0.3045 0.310 0.300 0.310 0.300 0.310 626,000 0.3045 0.00%
2021-08-09 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2021-08-06 0 0.310 0.305 0.310 0.310 0.315 398,000 123,890 0.3113 0.310 0.305 0.310 0.310 0.315 398,000 0.3113 -3.12%
2021-08-05 0 0.320 0.310 0.320 0.300 0.335 944,000 295,070 0.3126 0.320 0.310 0.320 0.300 0.335 944,000 0.3126 3.23%
2021-08-04 0 0.310 0.305 0.310 0.305 0.315 624,000 194,040 0.3110 0.310 0.305 0.310 0.305 0.315 624,000 0.3110 -1.59%
2021-08-03 0 0.315 0.310 0.320 0.310 0.315 534,000 165,840 0.3106 0.315 0.310 0.320 0.310 0.315 534,000 0.3106 -1.56%
2021-08-02 0 0.320 0.310 0.320 0.305 0.320 294,000 91,110 0.3099 0.320 0.310 0.320 0.305 0.320 294,000 0.3099 0.00%
2021-07-30 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2021-07-29 0 0.320 0.305 0.325 0.300 0.320 1,014,000 319,030 0.3146 0.320 0.305 0.325 0.300 0.320 1,014,000 0.3146 3.23%
2021-07-28 0 0.310 0.300 0.310 0.295 0.310 900,000 271,350 0.3015 0.310 0.300 0.310 0.295 0.310 900,000 0.3015 0.00%
2021-07-27 0 0.310 0.300 0.310 0.300 0.335 2,982,000 930,670 0.3121 0.310 0.300 0.310 0.300 0.335 2,982,000 0.3121 -3.12%
2021-07-26 0 0.320 0.320 0.330 0.320 0.335 800,000 261,780 0.3272 0.320 0.320 0.330 0.320 0.335 800,000 0.3272 -1.54%
2021-07-23 0 0.325 0.325 0.330 0.325 0.340 2,216,000 734,160 0.3313 0.325 0.325 0.330 0.325 0.340 2,216,000 0.3313 -7.14%
2021-07-22 0 0.350 0.340 0.350 0.330 0.355 2,024,000 695,370 0.3436 0.350 0.340 0.350 0.330 0.355 2,024,000 0.3436 0.00%
2021-07-21 0 0.350 0.350 0.370 0.350 0.370 4,294,000 1,543,600 0.3595 0.350 0.350 0.370 0.350 0.370 4,294,000 0.3595 -1.41%
2021-07-20 0 0.355 0.355 0.360 0.340 0.360 4,624,000 1,629,980 0.3525 0.355 0.355 0.360 0.340 0.360 4,624,000 0.3525 2.90%
2021-07-19 0 0.345 0.345 0.355 0.335 0.360 4,792,045 1,697,414 0.3542 0.345 0.345 0.355 0.335 0.360 4,792,045 0.3542 -1.43%
2021-07-16 0 0.350 0.340 0.355 0.330 0.350 5,822,000 1,999,610 0.3435 0.350 0.340 0.355 0.330 0.350 5,822,000 0.3435 4.48%
2021-07-15 0 0.335 0.335 0.340 0.325 0.340 5,122,000 1,727,590 0.3373 0.335 0.335 0.340 0.325 0.340 5,122,000 0.3373 0.00%
2021-07-14 0 0.335 0.335 0.340 0.320 0.335 4,244,000 1,392,250 0.3281 0.335 0.335 0.340 0.320 0.335 4,244,000 0.3281 6.35%
2021-07-13 0 0.315 0.315 0.325 0.310 0.330 1,958,000 636,250 0.3249 0.315 0.315 0.325 0.310 0.330 1,958,000 0.3249 -1.56%
2021-07-12 0 0.320 0.315 0.320 0.310 0.320 1,534,000 481,900 0.3141 0.320 0.315 0.320 0.310 0.320 1,534,000 0.3141 3.23%
2021-07-09 0 0.310 0.310 0.315 0.300 0.315 3,916,000 1,218,280 0.3111 0.310 0.310 0.315 0.300 0.315 3,916,000 0.3111 1.64%
2021-07-08 0 0.305 0.300 0.305 0.290 0.310 3,356,000 1,005,620 0.2996 0.305 0.300 0.305 0.290 0.310 3,356,000 0.2996 5.17%
2021-07-07 0 0.290 0.285 0.290 0.285 0.290 434,001 125,170 0.2884 0.290 0.285 0.290 0.285 0.290 434,001 0.2884 1.75%
2021-07-06 0 0.285 0.285 0.290 0.285 0.295 300,000 86,000 0.2867 0.285 0.285 0.290 0.285 0.295 300,000 0.2867 -5.00%
2021-07-05 0 0.300 0.285 0.295 0.270 0.300 3,078,000 872,980 0.2836 0.300 0.285 0.295 0.270 0.300 3,078,000 0.2836 1.69%
2021-07-02 0 0.295 0.280 0.290 0.270 0.300 1,144,000 316,840 0.2770 0.295 0.280 0.290 0.270 0.300 1,144,000 0.2770 3.51%
2021-06-30 0 0.285 0.280 0.285 0.280 0.295 5,962,000 1,703,030 0.2856 0.285 0.280 0.285 0.280 0.295 5,962,000 0.2856 -5.00%
2021-06-29 0 0.300 0.295 0.300 0.295 0.315 4,570,000 1,382,540 0.3025 0.300 0.295 0.300 0.295 0.315 4,570,000 0.3025 -4.76%
2021-06-28 0 0.315 0.310 0.320 0.310 0.315 164,000 51,330 0.3130 0.315 0.310 0.320 0.310 0.315 164,000 0.3130 -1.56%
2021-06-25 0 0.320 0.310 0.325 0.310 0.330 1,320,000 419,580 0.3179 0.320 0.310 0.325 0.310 0.330 1,320,000 0.3179 1.59%
2021-06-24 0 0.315 0.310 0.315 0.305 0.315 1,576,125 487,016 0.3090 0.315 0.310 0.315 0.305 0.315 1,576,125 0.3090 0.00%
2021-06-23 0 0.315 0.315 0.320 0.310 0.330 420,000 132,900 0.3164 0.315 0.315 0.320 0.310 0.330 420,000 0.3164 -1.56%
2021-06-22 0 0.320 0.315 0.320 0.305 0.320 346,000 109,320 0.3160 0.320 0.315 0.320 0.305 0.320 346,000 0.3160 3.23%
2021-06-21 0 0.310 0.310 0.315 0.305 0.315 696,090 216,037 0.3104 0.310 0.310 0.315 0.305 0.315 696,090 0.3104 -1.59%
2021-06-18 0 0.315 0.310 0.315 0.305 0.315 1,594,000 493,870 0.3098 0.315 0.310 0.315 0.305 0.315 1,594,000 0.3098 0.00%
2021-06-17 0 0.315 0.310 0.315 0.310 0.330 3,502,000 1,096,800 0.3132 0.315 0.310 0.315 0.310 0.330 3,502,000 0.3132 -3.08%
2021-06-16 0 0.325 0.315 0.325 0.320 0.330 2,282,000 735,720 0.3224 0.325 0.315 0.325 0.320 0.330 2,282,000 0.3224 -1.52%
2021-06-15 0 0.330 0.325 0.330 0.325 0.340 1,554,021 519,986 0.3346 0.330 0.325 0.330 0.325 0.340 1,554,021 0.3346 -1.49%
2021-06-11 0 0.335 0.325 0.335 0.325 0.340 506,000 166,900 0.3298 0.335 0.325 0.335 0.325 0.340 506,000 0.3298 3.08%
2021-06-10 0 0.325 0.325 0.335 0.325 0.345 2,470,000 814,170 0.3296 0.325 0.325 0.335 0.325 0.345 2,470,000 0.3296 -5.80%
2021-06-09 0 0.345 0.335 0.345 0.330 0.350 750,000 253,050 0.3374 0.345 0.335 0.345 0.330 0.350 750,000 0.3374 -1.43%
2021-06-08 0 0.350 0.335 0.350 0.335 0.360 1,550,000 533,640 0.3443 0.350 0.335 0.350 0.335 0.360 1,550,000 0.3443 -2.78%
2021-06-07 0 0.360 0.350 0.360 0.345 0.370 3,246,000 1,153,090 0.3552 0.360 0.350 0.360 0.345 0.370 3,246,000 0.3552 0.00%
2021-06-04 0 0.360 0.355 0.360 0.345 0.375 8,468,000 3,030,030 0.3578 0.360 0.355 0.360 0.345 0.375 8,468,000 0.3578 -1.37%
2021-06-03 0 0.365 0.360 0.365 0.325 0.375 27,044,004 9,635,491 0.3563 0.365 0.360 0.365 0.325 0.375 27,044,004 0.3563 15.87%
2021-06-02 0 0.315 0.310 0.315 0.305 0.320 1,474,000 462,370 0.3137 0.315 0.310 0.315 0.305 0.320 1,474,000 0.3137 3.28%
2021-06-01 0 0.305 0.305 0.310 0.300 0.315 3,478,000 1,060,110 0.3048 0.305 0.305 0.310 0.300 0.315 3,478,000 0.3048 -1.61%
2021-05-31 0 0.310 0.305 0.310 0.310 0.320 1,048,075 327,192 0.3122 0.310 0.305 0.310 0.310 0.320 1,048,075 0.3122 0.00%
2021-05-28 0 0.310 0.310 0.315 0.310 0.325 2,234,000 703,200 0.3148 0.310 0.310 0.315 0.310 0.325 2,234,000 0.3148 -3.12%
2021-05-27 0 0.320 0.310 0.320 0.310 0.345 7,242,075 2,353,413 0.3250 0.320 0.310 0.320 0.310 0.345 7,242,075 0.3250 0.00%
2021-05-26 0 0.320 0.325 0.330 0.320 0.330 2,524,000 824,090 0.3265 0.320 0.325 0.330 0.320 0.330 2,524,000 0.3265 -5.88%
2021-05-25 0 0.340 0.330 0.340 0.325 0.340 1,674,000 556,210 0.3323 0.340 0.330 0.340 0.325 0.340 1,674,000 0.3323 0.00%
2021-05-24 0 0.340 0.335 0.340 0.330 0.370 4,604,000 1,591,360 0.3456 0.340 0.335 0.340 0.330 0.370 4,604,000 0.3456 -5.56%
2021-05-21 0 0.360 0.350 0.365 0.340 0.375 13,136,000 4,706,490 0.3583 0.360 0.350 0.365 0.340 0.375 13,136,000 0.3583 10.77%
2021-05-20 0 0.325 0.320 0.325 0.290 0.335 6,766,000 2,112,920 0.3123 0.325 0.320 0.325 0.290 0.335 6,766,000 0.3123 -1.52%
2021-05-18 0 0.330 0.330 0.340 0.325 0.345 2,394,000 804,470 0.3360 0.330 0.330 0.340 0.325 0.345 2,394,000 0.3360 -4.35%
2021-05-17 0 0.345 0.335 0.345 0.335 0.355 1,914,000 654,820 0.3421 0.345 0.335 0.345 0.335 0.355 1,914,000 0.3421 -2.82%
2021-05-14 0 0.355 0.345 0.355 0.330 0.385 6,594,000 2,381,330 0.3611 0.355 0.345 0.355 0.330 0.385 6,594,000 0.3611 7.58%
2021-05-13 0 0.330 0.320 0.330 0.320 0.345 4,262,000 1,397,890 0.3280 0.330 0.320 0.330 0.320 0.345 4,262,000 0.3280 -4.35%
2021-05-12 0 0.345 0.345 0.350 0.330 0.395 33,908,000 12,424,720 0.3664 0.345 0.345 0.350 0.330 0.395 33,908,000 0.3664 11.29%
2021-05-11 0 0.310 0.305 0.310 0.305 0.325 4,032,000 1,242,220 0.3081 0.310 0.305 0.310 0.305 0.325 4,032,000 0.3081 -3.12%
2021-05-10 0 0.320 0.320 0.330 0.310 0.335 3,216,000 1,027,470 0.3195 0.320 0.320 0.330 0.310 0.335 3,216,000 0.3195 -5.88%
2021-05-07 0 0.340 0.330 0.345 0.325 0.355 3,252,000 1,098,260 0.3377 0.340 0.330 0.345 0.325 0.355 3,252,000 0.3377 0.00%
2021-05-06 0 0.340 0.325 0.340 0.325 0.345 5,098,003 1,718,880 0.3372 0.340 0.325 0.340 0.325 0.345 5,098,003 0.3372 1.49%
2021-05-05 0 0.335 0.325 0.335 0.300 0.340 11,284,012 3,600,883 0.3191 0.335 0.325 0.335 0.300 0.340 11,284,012 0.3191 -1.47%
2021-05-04 0 0.340 0.335 0.340 0.335 0.370 10,332,000 3,643,550 0.3526 0.340 0.335 0.340 0.335 0.370 10,332,000 0.3526 -8.11%
2021-05-03 0 0.370 0.370 0.375 0.350 0.395 19,648,000 7,283,270 0.3707 0.370 0.370 0.375 0.350 0.395 19,648,000 0.3707 -6.33%
2021-04-30 0 0.395 0.390 0.395 0.320 0.430 55,777,000 22,153,440 0.3972 0.395 0.390 0.395 0.320 0.430 55,777,000 0.3972 16.18%
2021-04-29 0 0.340 0.340 0.345 0.305 0.390 52,202,000 18,389,440 0.3523 0.340 0.340 0.345 0.305 0.390 52,202,000 0.3523 7.94%
2021-04-28 0 0.315 0.315 0.320 0.217 0.365 97,348,563 31,074,832 0.3192 0.315 0.315 0.320 0.217 0.365 97,348,563 0.3192 40.00%
2021-04-27 0 0.225 0.222 0.225 0.211 0.230 7,476,000 1,659,410 0.2220 0.225 0.222 0.225 0.211 0.230 7,476,000 0.2220 5.14%
2021-04-26 0 0.214 0.209 0.214 0.208 0.220 3,104,023 657,284 0.2118 0.214 0.209 0.214 0.208 0.220 3,104,023 0.2118 -1.38%
2021-04-23 0 0.217 0.214 0.217 0.206 0.219 2,854,000 604,614 0.2118 0.217 0.214 0.217 0.206 0.219 2,854,000 0.2118 -0.91%
2021-04-22 0 0.219 0.215 0.219 0.205 0.226 5,364,000 1,143,638 0.2132 0.219 0.215 0.219 0.205 0.226 5,364,000 0.2132 -3.10%
2021-04-21 0 0.226 0.226 0.228 0.225 0.240 8,554,000 1,968,998 0.2302 0.226 0.226 0.228 0.225 0.240 8,554,000 0.2302 -8.87%
2021-04-20 0 0.248 0.245 0.248 0.245 0.249 506,000 124,028 0.2451 0.248 0.245 0.248 0.245 0.249 506,000 0.2451 -0.80%
2021-04-19 0 0.250 0.246 0.250 0.244 0.250 2,402,000 600,316 0.2499 0.250 0.246 0.250 0.244 0.250 2,402,000 0.2499 0.00%
2021-04-16 0 0.250 0.247 0.250 0.242 0.250 636,000 157,488 0.2476 0.250 0.247 0.250 0.242 0.250 636,000 0.2476 0.40%
2021-04-15 0 0.249 0.241 0.249 0.240 0.250 1,800,126 435,983 0.2422 0.249 0.241 0.249 0.240 0.250 1,800,126 0.2422 0.00%
2021-04-14 0 0.249 0.245 0.249 0.242 0.249 674,016 165,839 0.2460 0.249 0.245 0.249 0.242 0.249 674,016 0.2460 0.00%
2021-04-13 0 0.249 0.244 0.249 0.243 0.250 514,022 126,859 0.2468 0.249 0.244 0.249 0.243 0.250 514,022 0.2468 -0.40%
2021-04-12 0 0.250 0.246 0.250 0.243 0.255 3,202,000 796,972 0.2489 0.250 0.246 0.250 0.243 0.255 3,202,000 0.2489 1.21%
2021-04-09 0 0.247 0.247 0.250 0.246 0.260 9,896,000 2,477,764 0.2504 0.247 0.247 0.250 0.246 0.260 9,896,000 0.2504 -6.79%
2021-04-08 0 0.265 0.260 0.265 0.255 0.265 2,260,000 587,040 0.2598 0.265 0.260 0.265 0.255 0.265 2,260,000 0.2598 -1.85%
2021-04-07 0 0.270 0.265 0.270 0.265 0.270 268,002 71,330 0.2662 0.270 0.265 0.270 0.265 0.270 268,002 0.2662 1.89%
2021-04-01 0 0.265 0.265 0.270 0.260 0.275 748,030 197,517 0.2640 0.265 0.265 0.270 0.260 0.275 748,030 0.2640 -3.64%
2021-03-31 0 0.275 0.265 0.280 0.265 0.275 1,068,000 286,180 0.2680 0.275 0.265 0.280 0.265 0.275 1,068,000 0.2680 0.00%
2021-03-30 0 0.275 0.265 0.275 0.265 0.275 1,402,000 378,540 0.2700 0.275 0.265 0.275 0.265 0.275 1,402,000 0.2700 -1.79%
2021-03-29 0 0.280 0.265 0.285 0.270 0.280 606,000 166,790 0.2752 0.280 0.265 0.285 0.270 0.280 606,000 0.2752 -1.75%
2021-03-26 0 0.285 0.280 0.285 0.265 0.285 2,072,000 575,180 0.2776 0.285 0.280 0.285 0.265 0.285 2,072,000 0.2776 7.55%
2021-03-25 0 0.265 0.265 0.270 0.255 0.265 1,138,004 299,031 0.2628 0.265 0.265 0.270 0.255 0.265 1,138,004 0.2628 1.92%
2021-03-24 0 0.260 0.255 0.260 0.250 0.265 3,210,000 821,230 0.2558 0.260 0.255 0.260 0.250 0.265 3,210,000 0.2558 -3.70%
2021-03-23 0 0.270 0.270 0.275 0.265 0.280 764,000 205,960 0.2696 0.270 0.270 0.275 0.265 0.280 764,000 0.2696 -1.82%
2021-03-22 0 0.275 0.270 0.275 0.270 0.280 1,322,000 363,920 0.2753 0.275 0.270 0.275 0.270 0.280 1,322,000 0.2753 -5.17%
2021-03-19 0 0.290 0.285 0.290 0.285 0.320 5,246,000 1,563,080 0.2980 0.290 0.285 0.290 0.285 0.320 5,246,000 0.2980 0.00%
2021-03-18 0 0.290 0.290 0.295 0.275 0.290 4,268,000 1,223,690 0.2867 0.290 0.290 0.295 0.275 0.290 4,268,000 0.2867 9.43%
2021-03-17 0 0.265 0.270 0.275 0.260 0.275 964,000 257,320 0.2669 0.265 0.270 0.275 0.260 0.275 964,000 0.2669 -3.64%
2021-03-16 0 0.275 0.270 0.275 0.270 0.280 1,972,000 541,620 0.2747 0.275 0.270 0.275 0.270 0.280 1,972,000 0.2747 3.77%
2021-03-15 0 0.265 0.265 0.270 0.255 0.270 1,270,000 333,230 0.2624 0.265 0.265 0.270 0.255 0.270 1,270,000 0.2624 0.00%
2021-03-12 0 0.265 0.255 0.265 0.255 0.265 6,342,018 1,636,354 0.2580 0.265 0.255 0.265 0.255 0.265 6,342,018 0.2580 1.92%
2021-03-11 0 0.260 0.255 0.260 0.250 0.260 8,098,000 2,041,670 0.2521 0.260 0.255 0.260 0.250 0.260 8,098,000 0.2521 4.00%
2021-03-10 0 0.250 0.250 0.255 0.250 0.260 2,000,000 509,960 0.2550 0.250 0.250 0.255 0.250 0.260 2,000,000 0.2550 -1.96%
2021-03-09 0 0.255 0.250 0.255 0.250 0.265 2,707,157 694,722 0.2566 0.255 0.250 0.255 0.250 0.265 2,707,157 0.2566 -1.92%
2021-03-08 0 0.260 0.255 0.260 0.255 0.275 6,212,000 1,622,910 0.2613 0.260 0.255 0.260 0.255 0.275 6,212,000 0.2613 0.00%
2021-03-05 0 0.260 0.260 0.265 0.255 0.270 5,080,000 1,325,480 0.2609 0.260 0.260 0.265 0.255 0.270 5,080,000 0.2609 -3.70%
2021-03-04 0 0.270 0.265 0.270 0.265 0.275 6,930,000 1,886,360 0.2722 0.270 0.265 0.270 0.265 0.275 6,930,000 0.2722 -3.57%
2021-03-03 0 0.280 0.275 0.280 0.275 0.285 8,784,000 2,457,790 0.2798 0.280 0.275 0.280 0.275 0.285 8,784,000 0.2798 -1.75%
2021-03-02 0 0.285 0.280 0.285 0.280 0.300 6,108,175 1,752,805 0.2870 0.285 0.280 0.285 0.280 0.300 6,108,175 0.2870 -5.00%
2021-03-01 0 0.300 0.295 0.300 0.290 0.310 3,168,000 954,780 0.3014 0.300 0.295 0.300 0.290 0.310 3,168,000 0.3014 1.69%
2021-02-26 0 0.295 0.290 0.295 0.290 0.300 1,932,000 565,670 0.2928 0.295 0.290 0.295 0.290 0.300 1,932,000 0.2928 -3.28%
2021-02-25 0 0.305 0.300 0.305 0.280 0.325 8,736,000 2,681,220 0.3069 0.305 0.300 0.305 0.280 0.325 8,736,000 0.3069 7.02%
2021-02-24 0 0.285 0.280 0.290 0.280 0.300 4,560,000 1,307,820 0.2868 0.285 0.280 0.290 0.280 0.300 4,560,000 0.2868 -3.39%
2021-02-23 0 0.295 0.290 0.295 0.285 0.310 6,040,000 1,782,060 0.2950 0.295 0.290 0.295 0.285 0.310 6,040,000 0.2950 -6.35%
2021-02-22 0 0.315 0.310 0.315 0.285 0.315 10,408,000 3,158,010 0.3034 0.315 0.310 0.315 0.285 0.315 10,408,000 0.3034 10.53%
2021-02-19 0 0.285 0.285 0.290 0.280 0.290 2,694,000 771,580 0.2864 0.285 0.285 0.290 0.280 0.290 2,694,000 0.2864 -1.72%
2021-02-18 0 0.290 0.290 0.295 0.285 0.295 5,308,378 1,536,932 0.2895 0.290 0.290 0.295 0.285 0.295 5,308,378 0.2895 0.00%
2021-02-17 0 0.290 0.285 0.290 0.280 0.295 5,230,000 1,516,920 0.2900 0.290 0.285 0.290 0.280 0.295 5,230,000 0.2900 3.57%
2021-02-16 0 0.280 0.280 0.285 0.260 0.295 13,818,000 3,896,040 0.2820 0.280 0.280 0.285 0.260 0.295 13,818,000 0.2820 7.69%
2021-02-11 0 0.260 0.255 0.260 0.260 0.275 7,390,000 1,972,580 0.2669 0.260 0.255 0.260 0.260 0.275 7,390,000 0.2669 0.00%
2021-02-10 0 0.260 0.255 0.260 0.255 0.285 12,992,000 3,502,050 0.2696 0.260 0.255 0.260 0.255 0.285 12,992,000 0.2696 4.00%
2021-02-09 0 0.250 0.250 0.255 0.248 0.255 3,440,000 860,428 0.2501 0.250 0.250 0.255 0.248 0.255 3,440,000 0.2501 0.00%
2021-02-08 0 0.250 0.246 0.250 0.246 0.255 11,292,000 2,846,854 0.2521 0.250 0.246 0.250 0.246 0.255 11,292,000 0.2521 0.00%
2021-02-05 0 0.250 0.249 0.250 0.250 0.270 6,852,000 1,751,396 0.2556 0.250 0.249 0.250 0.250 0.270 6,852,000 0.2556 -1.96%
2021-02-04 0 0.255 0.250 0.255 0.250 0.265 4,408,000 1,136,930 0.2579 0.255 0.250 0.255 0.250 0.265 4,408,000 0.2579 -1.92%
2021-02-03 0 0.260 0.255 0.260 0.255 0.270 6,922,579 1,804,401 0.2607 0.260 0.255 0.260 0.255 0.270 6,922,579 0.2607 -3.70%
2021-02-02 0 0.270 0.265 0.270 0.265 0.275 2,498,250 673,611 0.2696 0.270 0.265 0.270 0.265 0.275 2,498,250 0.2696 0.00%
2021-02-01 0 0.270 0.265 0.270 0.265 0.280 4,656,094 1,264,093 0.2715 0.270 0.265 0.270 0.265 0.280 4,656,094 0.2715 -3.57%
2021-01-29 0 0.280 0.275 0.280 0.275 0.285 946,000 261,870 0.2768 0.280 0.275 0.280 0.275 0.285 946,000 0.2768 0.00%
2021-01-28 0 0.280 0.275 0.280 0.275 0.290 2,928,000 829,470 0.2833 0.280 0.275 0.280 0.275 0.290 2,928,000 0.2833 0.00%
2021-01-27 0 0.280 0.280 0.285 0.270 0.285 4,004,000 1,112,820 0.2779 0.280 0.280 0.285 0.270 0.285 4,004,000 0.2779 0.00%
2021-01-26 0 0.280 0.275 0.280 0.270 0.285 3,244,000 892,510 0.2751 0.280 0.275 0.280 0.270 0.285 3,244,000 0.2751 0.00%
2021-01-25 0 0.280 0.275 0.280 0.270 0.290 8,986,062 2,495,956 0.2778 0.280 0.275 0.280 0.270 0.290 8,986,062 0.2778 -1.75%
2021-01-22 0 0.285 0.280 0.290 0.285 0.310 15,508,008 4,591,012 0.2960 0.285 0.280 0.290 0.285 0.310 15,508,008 0.2960 -3.39%
2021-01-21 0 0.295 0.295 0.300 0.290 0.340 29,548,000 8,926,150 0.3021 0.295 0.295 0.300 0.290 0.340 29,548,000 0.3021 0.00%
2021-01-20 0 0.295 0.295 0.300 0.295 0.310 12,838,000 3,834,480 0.2987 0.295 0.295 0.300 0.295 0.310 12,838,000 0.2987 -3.28%
2021-01-19 0 0.305 0.300 0.305 0.295 0.310 13,732,000 4,124,990 0.3004 0.305 0.300 0.305 0.295 0.310 13,732,000 0.3004 -1.61%
2021-01-18 0 0.310 0.305 0.310 0.300 0.325 11,138,000 3,470,120 0.3116 0.310 0.305 0.310 0.300 0.325 11,138,000 0.3116 -4.62%
2021-01-15 0 0.325 0.325 0.330 0.320 0.345 5,412,000 1,809,040 0.3343 0.325 0.325 0.330 0.320 0.345 5,412,000 0.3343 -1.52%
2021-01-14 0 0.330 0.325 0.330 0.325 0.340 2,936,000 979,990 0.3338 0.330 0.325 0.330 0.325 0.340 2,936,000 0.3338 3.13%
2021-01-13 0 0.320 0.320 0.330 0.320 0.340 962,000 314,360 0.3268 0.320 0.320 0.330 0.320 0.340 962,000 0.3268 -3.03%
2021-01-12 0 0.330 0.330 0.340 0.330 0.345 1,896,000 631,750 0.3332 0.330 0.330 0.340 0.330 0.345 1,896,000 0.3332 -1.49%
2021-01-11 0 0.335 0.335 0.340 0.335 0.380 7,484,000 2,608,700 0.3486 0.335 0.335 0.340 0.335 0.380 7,484,000 0.3486 0.00%
2021-01-08 0 0.335 0.335 0.340 0.315 0.340 9,926,000 3,296,020 0.3321 0.335 0.335 0.340 0.315 0.340 9,926,000 0.3321 6.35%
2021-01-07 0 0.315 0.315 0.320 0.315 0.330 4,960,000 1,604,900 0.3236 0.315 0.315 0.320 0.315 0.330 4,960,000 0.3236 0.00%
2021-01-06 0 0.315 0.315 0.320 0.310 0.325 3,068,000 960,710 0.3131 0.315 0.315 0.320 0.310 0.325 3,068,000 0.3131 -1.56%
2021-01-05 0 0.320 0.320 0.325 0.310 0.325 2,434,000 772,610 0.3174 0.320 0.320 0.325 0.310 0.325 2,434,000 0.3174 3.23%
2021-01-04 0 0.310 0.310 0.315 0.305 0.320 7,130,000 2,209,500 0.3099 0.310 0.310 0.315 0.305 0.320 7,130,000 0.3099 -3.12%
2020-12-31 0 0.320 0.315 0.320 0.315 0.325 2,564,000 821,820 0.3205 0.320 0.315 0.320 0.315 0.325 2,564,000 0.3205 0.00%
2020-12-30 0 0.320 0.320 0.325 0.315 0.330 2,884,000 929,680 0.3224 0.320 0.320 0.325 0.315 0.330 2,884,000 0.3224 1.59%
2020-12-29 0 0.315 0.315 0.320 0.310 0.335 15,523,100 4,919,685 0.3169 0.315 0.315 0.320 0.310 0.335 15,523,100 0.3169 -4.55%
2020-12-28 0 0.330 0.330 0.340 0.330 0.370 7,828,000 2,676,170 0.3419 0.330 0.330 0.340 0.330 0.370 7,828,000 0.3419 -7.04%
2020-12-24 0 0.355 0.355 0.360 0.345 0.400 27,442,000 10,351,550 0.3772 0.355 0.355 0.360 0.345 0.400 27,442,000 0.3772 16.39%
2020-12-23 1 - - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2020-12-22 0 0.305 0.305 0.310 0.305 0.320 7,448,000 2,317,400 0.3111 0.305 0.305 0.310 0.305 0.320 7,448,000 0.3111 0.00%
2020-12-21 0 0.305 0.305 0.315 0.305 0.330 7,798,000 2,459,110 0.3154 0.305 0.305 0.315 0.305 0.330 7,798,000 0.3154 -4.69%
2020-12-18 0 0.320 0.320 0.325 0.315 0.340 8,506,000 2,788,970 0.3279 0.320 0.320 0.325 0.315 0.340 8,506,000 0.3279 -4.48%
2020-12-17 0 0.335 0.330 0.335 0.330 0.365 6,066,005 2,048,021 0.3376 0.335 0.330 0.335 0.330 0.365 6,066,005 0.3376 -2.90%
2020-12-16 0 0.345 0.340 0.350 0.340 0.350 2,502,000 858,770 0.3432 0.345 0.340 0.350 0.340 0.350 2,502,000 0.3432 -1.43%
2020-12-15 0 0.350 0.350 0.355 0.345 0.355 1,958,000 685,700 0.3502 0.350 0.350 0.355 0.345 0.355 1,958,000 0.3502 -2.78%
2020-12-14 0 0.360 0.355 0.360 0.340 0.360 1,358,000 480,070 0.3535 0.360 0.355 0.360 0.340 0.360 1,358,000 0.3535 2.86%
2020-12-11 0 0.350 0.350 0.355 0.345 0.370 5,918,000 2,117,970 0.3579 0.350 0.350 0.355 0.345 0.370 5,918,000 0.3579 -2.78%
2020-12-10 0 0.360 0.360 0.365 0.355 0.375 2,588,000 946,230 0.3656 0.360 0.360 0.365 0.355 0.375 2,588,000 0.3656 -2.70%
2020-12-09 0 0.370 0.365 0.380 0.365 0.395 2,712,000 1,023,670 0.3775 0.370 0.365 0.380 0.365 0.395 2,712,000 0.3775 -3.90%
2020-12-08 0 0.385 0.385 0.390 0.370 0.400 5,952,000 2,320,470 0.3899 0.385 0.385 0.390 0.370 0.400 5,952,000 0.3899 2.67%
2020-12-07 0 0.375 0.375 0.380 0.375 0.400 3,414,000 1,312,070 0.3843 0.375 0.375 0.380 0.375 0.400 3,414,000 0.3843 -6.25%
2020-12-04 0 0.400 0.395 0.400 0.385 0.410 5,534,018 2,179,776 0.3939 0.400 0.395 0.400 0.385 0.410 5,534,018 0.3939 1.27%
2020-12-03 0 0.395 0.395 0.400 0.385 0.405 2,036,000 802,910 0.3944 0.395 0.395 0.400 0.385 0.405 2,036,000 0.3944 0.00%
2020-12-02 0 0.395 0.390 0.395 0.390 0.425 4,492,000 1,816,510 0.4044 0.395 0.390 0.395 0.390 0.425 4,492,000 0.4044 -2.47%
2020-12-01 0 0.405 0.400 0.405 0.355 0.430 17,946,025 7,218,909 0.4023 0.405 0.400 0.405 0.355 0.430 17,946,025 0.4023 12.50%
2020-11-30 0 0.360 0.360 0.370 0.355 0.375 4,358,000 1,586,080 0.3639 0.360 0.360 0.370 0.355 0.375 4,358,000 0.3639 -5.26%
2020-11-27 0 0.380 0.375 0.385 0.370 0.385 3,760,000 1,407,940 0.3745 0.380 0.375 0.385 0.370 0.385 3,760,000 0.3745 -2.56%
2020-11-26 0 0.390 0.390 0.395 0.355 0.420 14,106,000 5,464,870 0.3874 0.390 0.390 0.395 0.355 0.420 14,106,000 0.3874 6.85%
2020-11-25 0 0.365 0.360 0.365 0.350 0.380 7,380,000 2,703,570 0.3663 0.365 0.360 0.365 0.350 0.380 7,380,000 0.3663 1.39%
2020-11-24 0 0.360 0.360 0.365 0.330 0.375 13,410,000 4,785,470 0.3569 0.360 0.360 0.365 0.330 0.375 13,410,000 0.3569 7.46%
2020-11-23 0 0.335 0.340 0.345 0.325 0.350 2,906,000 976,740 0.3361 0.335 0.340 0.345 0.325 0.350 2,906,000 0.3361 0.00%
2020-11-20 0 0.335 0.335 0.340 0.330 0.345 3,896,000 1,314,850 0.3375 0.335 0.335 0.340 0.330 0.345 3,896,000 0.3375 -4.29%
2020-11-19 0 0.350 0.345 0.350 0.310 0.350 19,448,000 6,618,930 0.3403 0.350 0.345 0.350 0.310 0.350 19,448,000 0.3403 9.38%
2020-11-18 0 0.320 0.320 0.325 0.315 0.330 4,876,000 1,559,810 0.3199 0.320 0.320 0.325 0.315 0.330 4,876,000 0.3199 -1.54%
2020-11-17 0 0.325 0.325 0.330 0.300 0.340 26,416,000 8,289,990 0.3138 0.325 0.325 0.330 0.300 0.340 26,416,000 0.3138 6.56%
2020-11-16 0 0.305 0.305 0.310 0.300 0.390 54,990,000 17,996,800 0.3273 0.305 0.305 0.310 0.300 0.390 54,990,000 0.3273 -22.78%
2020-11-13 0 0.395 0.395 0.400 0.300 0.435 96,706,000 38,201,220 0.3950 0.395 0.395 0.400 0.300 0.435 96,706,000 0.3950 31.67%
2020-11-12 0 0.300 0.295 0.300 0.295 0.355 25,980,000 8,036,910 0.3093 0.300 0.295 0.300 0.295 0.355 25,980,000 0.3093 -13.04%
2020-11-11 0 0.345 0.340 0.345 0.320 0.365 12,296,000 4,110,190 0.3343 0.345 0.340 0.345 0.320 0.365 12,296,000 0.3343 2.99%
2020-11-10 0 0.335 0.330 0.335 0.325 0.375 15,388,000 5,289,620 0.3437 0.335 0.330 0.335 0.325 0.375 15,388,000 0.3437 -6.94%
2020-11-09 0 0.360 0.360 0.370 0.355 0.420 13,090,000 4,920,730 0.3759 0.360 0.360 0.370 0.355 0.420 13,090,000 0.3759 -10.00%
2020-11-06 0 0.400 0.395 0.400 0.395 0.450 13,786,375 5,615,650 0.4073 0.400 0.395 0.400 0.395 0.450 13,786,375 0.4073 -9.09%
2020-11-05 0 0.440 0.440 0.445 0.440 0.500 8,520,225 3,954,655 0.4641 0.440 0.440 0.445 0.440 0.500 8,520,225 0.4641 -12.00%
2020-11-04 0 0.500 0.500 0.510 0.485 0.580 4,912,000 2,512,020 0.5114 0.500 0.500 0.510 0.485 0.580 4,912,000 0.5114 -10.71%
2020-11-03 0 0.560 0.550 0.560 0.540 0.560 934,000 512,300 0.5485 0.560 0.550 0.560 0.540 0.560 934,000 0.5485 3.70%
2020-11-02 0 0.540 0.530 0.550 0.530 0.600 1,548,000 860,680 0.5560 0.540 0.530 0.550 0.530 0.600 1,548,000 0.5560 -5.26%
2020-10-30 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2020-10-29 0 0.570 0.570 0.580 0.540 0.570 910,000 506,140 0.5562 0.570 0.570 0.580 0.540 0.570 910,000 0.5562 0.00%
2020-10-28 0 0.570 0.550 0.570 0.550 0.570 992,000 558,080 0.5626 0.570 0.550 0.570 0.550 0.570 992,000 0.5626 -1.72%
2020-10-27 0 0.580 0.580 0.590 0.550 0.610 870,000 492,020 0.5655 0.580 0.580 0.590 0.550 0.610 870,000 0.5655 -1.69%
2020-10-23 0 0.590 0.590 0.600 0.520 0.630 8,390,000 4,806,300 0.5729 0.590 0.590 0.600 0.520 0.630 8,390,000 0.5729 11.32%
2020-10-22 0 0.530 0.520 0.530 0.510 0.670 15,922,000 8,889,240 0.5583 0.530 0.520 0.530 0.510 0.670 15,922,000 0.5583 -19.70%
2020-10-21 0 0.660 0.650 0.660 0.610 0.670 6,360,000 4,105,579 0.6455 0.660 0.650 0.660 0.610 0.670 6,360,000 0.6455 6.45%
2020-10-20 0 0.620 0.620 0.640 0.620 0.750 13,672,000 8,958,340 0.6552 0.620 0.620 0.640 0.620 0.750 13,672,000 0.6552 -17.33%
2020-10-19 0 0.750 0.730 0.750 0.670 1.140 25,554,000 19,952,160 0.7808 0.750 0.730 0.750 0.670 1.140 25,554,000 0.7808 -25.74%
2020-10-16 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2020-09-28 0 1.010 1.000 1.010 1.000 1.030 1,106,000 1,114,100 1.0073 1.010 1.000 1.010 1.000 1.030 1,106,000 1.0073 -1.94%
2020-09-25 0 1.030 1.030 1.050 1.020 1.050 262,000 268,480 1.0247 1.030 1.030 1.050 1.020 1.050 262,000 1.0247 0.00%
2020-09-24 0 1.030 1.030 1.040 1.010 1.050 776,000 799,320 1.0301 1.030 1.030 1.040 1.010 1.050 776,000 1.0301 -2.83%
2020-09-23 0 1.060 1.040 1.060 1.030 1.070 342,000 356,460 1.0423 1.060 1.040 1.060 1.030 1.070 342,000 1.0423 0.95%
2020-09-22 0 1.050 1.050 1.070 1.030 1.070 774,083 806,483 1.0419 1.050 1.050 1.070 1.030 1.070 774,083 1.0419 -0.94%
2020-09-21 0 1.060 1.060 1.070 1.050 1.110 1,324,000 1,417,980 1.0710 1.060 1.060 1.070 1.050 1.110 1,324,000 1.0710 -7.02%
2020-09-18 0 1.140 1.140 1.150 1.120 1.170 1,344,250 1,543,540 1.1483 1.140 1.140 1.150 1.120 1.170 1,344,250 1.1483 -5.00%
2020-09-17 0 1.200 1.200 1.220 1.200 1.230 602,000 727,200 1.2080 1.200 1.200 1.220 1.200 1.230 602,000 1.2080 -2.44%
2020-09-16 0 1.230 1.220 1.230 1.200 1.240 910,000 1,107,000 1.2165 1.230 1.220 1.230 1.200 1.240 910,000 1.2165 0.00%
2020-09-15 0 1.230 1.230 1.260 1.200 1.270 1,122,100 1,392,985 1.2414 1.230 1.230 1.260 1.200 1.270 1,122,100 1.2414 0.00%
2020-09-14 0 1.230 1.210 1.230 1.200 1.300 1,462,000 1,783,900 1.2202 1.230 1.210 1.230 1.200 1.300 1,462,000 1.2202 -2.38%
2020-09-11 0 1.260 1.230 1.270 1.220 1.290 2,132,000 2,639,680 1.2381 1.260 1.230 1.270 1.220 1.290 2,132,000 1.2381 -2.33%
2020-09-10 0 1.290 1.290 1.300 1.280 1.390 2,708,000 3,539,100 1.3069 1.290 1.290 1.300 1.280 1.390 2,708,000 1.3069 -0.77%
2020-09-09 0 1.300 1.300 1.320 1.260 1.460 14,682,200 20,374,038 1.3877 1.300 1.300 1.320 1.260 1.460 14,682,200 1.3877 4.00%
2020-09-08 0 1.250 1.240 1.250 1.140 1.260 4,622,000 5,484,340 1.1866 1.250 1.240 1.250 1.140 1.260 4,622,000 1.1866 -0.79%
2020-09-07 0 1.260 1.260 1.280 1.250 1.540 12,300,000 16,626,520 1.3517 1.260 1.260 1.280 1.250 1.540 12,300,000 1.3517 -21.25%
2020-09-04 0 1.600 1.590 1.600 1.130 1.990 48,784,000 74,772,840 1.5327 1.600 1.590 1.600 1.130 1.990 48,784,000 1.5327 55.34%
2020-09-03 1 - - - - - 0 0 - 1.030 - - - - 0 - 0.00%
2020-09-02 0 1.030 1.030 1.040 1.000 1.160 4,397,000 4,645,560 1.0565 1.030 1.030 1.040 1.000 1.160 4,397,000 1.0565 6.19%
2020-09-01 0 0.970 0.970 0.980 0.970 0.980 368,001 357,340 0.9710 0.970 0.970 0.980 0.970 0.980 368,001 0.9710 -1.02%
2020-08-31 0 0.980 0.980 1.000 0.970 1.010 540,023 532,461 0.9860 0.980 0.980 1.000 0.970 1.010 540,023 0.9860 -2.97%
2020-08-28 0 1.010 1.000 1.010 0.990 1.010 438,563 440,686 1.0048 1.010 1.000 1.010 0.990 1.010 438,563 1.0048 1.00%
2020-08-27 0 1.000 1.000 1.010 0.990 1.020 312,000 312,460 1.0015 1.000 1.000 1.010 0.990 1.020 312,000 1.0015 -0.99%
2020-08-26 0 1.010 1.010 1.020 1.000 1.020 146,000 147,140 1.0078 1.010 1.010 1.020 1.000 1.020 146,000 1.0078 -0.98%
2020-08-25 0 1.020 1.010 1.030 0.980 1.020 486,000 487,920 1.0040 1.020 1.010 1.030 0.980 1.020 486,000 1.0040 0.00%
2020-08-24 0 1.020 1.020 1.030 1.000 1.050 690,000 704,420 1.0209 1.020 1.020 1.030 1.000 1.050 690,000 1.0209 -1.92%
2020-08-21 0 1.040 1.030 1.040 1.020 1.080 1,055,847 1,091,141 1.0334 1.040 1.030 1.040 1.020 1.080 1,055,847 1.0334 2.97%
2020-08-20 0 1.010 1.010 1.020 0.970 1.040 942,000 960,320 1.0194 1.010 1.010 1.020 0.970 1.040 942,000 1.0194 4.12%
2020-08-19 0 0.970 0.970 0.990 0.970 1.000 708,000 697,340 0.9849 0.970 0.970 0.990 0.970 1.000 708,000 0.9849 0.00%
2020-08-18 0 0.970 0.960 0.970 0.940 0.970 1,008,000 961,460 0.9538 0.970 0.960 0.970 0.940 0.970 1,008,000 0.9538 0.00%
2020-08-17 0 0.970 0.960 1.000 0.960 1.000 579,000 565,140 0.9761 0.970 0.960 1.000 0.960 1.000 579,000 0.9761 0.00%
2020-08-14 0 0.970 0.980 1.000 0.960 1.020 886,000 868,900 0.9807 0.970 0.980 1.000 0.960 1.020 886,000 0.9807 -2.02%
2020-08-13 0 0.990 0.990 1.000 0.950 1.200 5,694,000 6,047,340 1.0621 0.990 0.990 1.000 0.950 1.200 5,694,000 1.0621 8.79%
2020-08-12 0 0.910 0.910 0.930 0.900 0.940 488,000 451,040 0.9243 0.910 0.910 0.930 0.900 0.940 488,000 0.9243 -3.19%
2020-08-11 0 0.940 0.930 0.940 0.930 0.950 410,000 383,700 0.9359 0.940 0.930 0.940 0.930 0.950 410,000 0.9359 1.08%
2020-08-10 0 0.930 0.930 0.950 0.920 0.940 488,000 453,320 0.9289 0.930 0.930 0.950 0.920 0.940 488,000 0.9289 -1.06%
2020-08-07 0 0.940 0.940 0.970 0.900 1.010 3,324,000 3,091,960 0.9302 0.940 0.940 0.970 0.900 1.010 3,324,000 0.9302 -5.05%
2020-08-06 0 0.990 0.980 0.990 0.980 1.020 474,113 469,168 0.9896 0.990 0.980 0.990 0.980 1.020 474,113 0.9896 -1.98%
2020-08-05 0 1.010 0.990 1.010 0.980 1.070 760,000 767,700 1.0101 1.010 0.990 1.010 0.980 1.070 760,000 1.0101 -2.88%
2020-08-04 0 1.040 1.020 1.040 0.880 1.130 2,732,550 2,705,084 0.9899 1.040 1.020 1.040 0.880 1.130 2,732,550 0.9899 10.64%
2020-08-03 0 0.940 0.930 0.950 0.940 1.030 1,772,000 1,713,140 0.9668 0.940 0.930 0.950 0.940 1.030 1,772,000 0.9668 -6.93%
2020-07-31 0 1.010 1.010 1.030 1.010 1.050 736,000 753,660 1.0240 1.010 1.010 1.030 1.010 1.050 736,000 1.0240 -3.81%
2020-07-30 0 1.050 1.050 1.060 1.020 1.100 1,294,000 1,340,600 1.0360 1.050 1.050 1.060 1.020 1.100 1,294,000 1.0360 -0.94%
2020-07-29 0 1.060 1.060 1.070 1.020 1.140 2,318,000 2,485,140 1.0721 1.060 1.060 1.070 1.020 1.140 2,318,000 1.0721 -7.83%
2020-07-28 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2020-07-27 0 1.150 1.130 1.150 1.020 1.200 4,024,006 4,334,626 1.0772 1.150 1.130 1.150 1.020 1.200 4,024,006 1.0772 -4.17%
2020-07-24 0 1.200 1.200 1.230 1.150 1.480 25,774,306 33,459,564 1.2982 1.200 1.200 1.230 1.150 1.480 25,774,306 1.2982 21.21%
2020-07-23 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2020-07-16 0 0.990 0.990 1.000 0.940 1.160 7,293,000 7,528,030 1.0322 0.990 0.990 1.000 0.940 1.160 7,293,000 1.0322 -21.43%
2020-07-15 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2020-07-13 0 1.260 1.250 1.280 1.230 1.270 112,000 141,100 1.2598 1.260 1.250 1.280 1.230 1.270 112,000 1.2598 2.44%
2020-07-10 0 1.230 1.230 1.250 1.230 1.290 238,000 296,420 1.2455 1.230 1.230 1.250 1.230 1.290 238,000 1.2455 -3.15%
2020-07-09 0 1.270 1.270 1.300 1.260 1.310 196,000 251,460 1.2830 1.270 1.270 1.300 1.260 1.310 196,000 1.2830 -3.05%
2020-07-08 0 1.310 1.290 1.310 1.240 1.320 268,000 347,580 1.2969 1.310 1.290 1.310 1.240 1.320 268,000 1.2969 1.55%
2020-07-07 0 1.290 1.210 1.290 1.290 1.350 458,000 592,240 1.2931 1.290 1.210 1.290 1.290 1.350 458,000 1.2931 -2.27%
2020-07-06 0 1.320 1.300 1.320 1.260 1.320 676,000 873,120 1.2916 1.320 1.300 1.320 1.260 1.320 676,000 1.2916 3.94%
2020-07-03 0 1.270 1.260 1.270 1.240 1.270 318,000 400,060 1.2581 1.270 1.260 1.270 1.240 1.270 318,000 1.2581 0.79%
2020-07-02 0 1.260 1.250 1.260 1.210 1.290 534,075 672,073 1.2584 1.260 1.250 1.260 1.210 1.290 534,075 1.2584 0.80%
2020-06-30 0 1.250 1.240 1.260 1.230 1.270 285,537 357,205 1.2510 1.250 1.240 1.260 1.230 1.270 285,537 1.2510 0.81%
2020-06-29 0 1.240 1.220 1.240 1.210 1.280 186,000 229,700 1.2349 1.240 1.220 1.240 1.210 1.280 186,000 1.2349 -0.80%
2020-06-26 0 1.250 1.250 1.270 1.240 1.270 210,000 262,680 1.2509 1.250 1.250 1.270 1.240 1.270 210,000 1.2509 -2.34%
2020-06-24 0 1.280 1.260 1.280 1.260 1.300 184,018 234,142 1.2724 1.280 1.260 1.280 1.260 1.300 184,018 1.2724 0.79%
2020-06-23 0 1.270 1.270 1.280 1.230 1.290 252,000 319,580 1.2682 1.270 1.270 1.280 1.230 1.290 252,000 1.2682 -0.78%
2020-06-22 0 1.280 1.250 1.280 1.250 1.300 118,000 150,820 1.2781 1.280 1.250 1.280 1.250 1.300 118,000 1.2781 -0.78%
2020-06-19 0 1.290 1.280 1.290 1.270 1.300 316,000 405,020 1.2817 1.290 1.280 1.290 1.270 1.300 316,000 1.2817 1.57%
2020-06-18 0 1.270 1.260 1.270 1.220 1.270 316,000 393,740 1.2460 1.270 1.260 1.270 1.220 1.270 316,000 1.2460 -0.78%
2020-06-17 0 1.280 1.250 1.290 1.260 1.290 76,000 97,060 1.2771 1.280 1.250 1.290 1.260 1.290 76,000 1.2771 1.59%
2020-06-16 0 1.260 1.260 1.300 1.260 1.310 260,000 334,860 1.2879 1.260 1.260 1.300 1.260 1.310 260,000 1.2879 0.00%
2020-06-15 0 1.260 1.230 1.270 1.230 1.380 1,088,000 1,397,540 1.2845 1.260 1.230 1.270 1.230 1.380 1,088,000 1.2845 -10.00%
2020-06-12 0 1.400 1.350 1.400 1.330 1.410 188,000 260,140 1.3837 1.400 1.350 1.400 1.330 1.410 188,000 1.3837 -2.10%
2020-06-11 0 1.430 1.420 1.430 1.380 1.450 770,000 1,087,460 1.4123 1.430 1.420 1.430 1.380 1.450 770,000 1.4123 2.88%
2020-06-10 0 1.390 1.360 1.390 1.290 1.390 592,000 802,460 1.3555 1.390 1.360 1.390 1.290 1.390 592,000 1.3555 3.73%
2020-06-09 0 1.340 1.340 1.350 1.270 1.370 1,256,000 1,666,800 1.3271 1.340 1.340 1.350 1.270 1.370 1,256,000 1.3271 5.51%
2020-06-08 0 1.270 1.270 1.280 1.240 1.290 511,000 646,820 1.2658 1.270 1.270 1.280 1.240 1.290 511,000 1.2658 0.79%
2020-06-05 0 1.260 1.250 1.260 1.220 1.260 324,000 403,160 1.2443 1.260 1.250 1.260 1.220 1.260 324,000 1.2443 3.28%
2020-06-04 0 1.220 1.200 1.220 1.210 1.300 202,002 248,922 1.2323 1.220 1.200 1.220 1.210 1.300 202,002 1.2323 -0.81%
2020-06-03 0 1.230 1.230 1.250 1.200 1.250 708,000 871,420 1.2308 1.230 1.230 1.250 1.200 1.250 708,000 1.2308 2.50%
2020-06-02 0 1.200 1.200 1.210 1.180 1.220 110,000 132,440 1.2040 1.200 1.200 1.210 1.180 1.220 110,000 1.2040 1.69%
2020-06-01 0 1.180 1.150 1.190 1.160 1.240 2,210,000 2,644,520 1.1966 1.180 1.150 1.190 1.160 1.240 2,210,000 1.1966 -3.28%
2020-05-29 0 1.220 1.210 1.220 1.200 1.290 572,025 698,449 1.2210 1.220 1.210 1.220 1.200 1.290 572,025 1.2210 -2.40%
2020-05-28 0 1.250 1.240 1.270 1.230 1.290 248,000 309,820 1.2493 1.250 1.240 1.270 1.230 1.290 248,000 1.2493 -1.57%
2020-05-27 0 1.270 1.270 1.280 1.260 1.270 70,000 88,280 1.2611 1.270 1.270 1.280 1.260 1.270 70,000 1.2611 -1.55%
2020-05-26 0 1.290 1.290 1.300 1.240 1.300 234,022 296,087 1.2652 1.290 1.290 1.300 1.240 1.300 234,022 1.2652 3.20%
2020-05-25 0 1.250 1.250 1.290 1.240 1.250 66,000 82,080 1.2436 1.250 1.250 1.290 1.240 1.250 66,000 1.2436 -3.10%
2020-05-22 0 1.290 1.270 1.290 1.250 1.310 626,000 798,640 1.2758 1.290 1.270 1.290 1.250 1.310 626,000 1.2758 -3.01%
2020-05-21 0 1.330 1.330 1.370 1.310 1.350 122,000 162,820 1.3346 1.330 1.330 1.370 1.310 1.350 122,000 1.3346 -0.75%
2020-05-20 0 1.340 1.320 1.340 1.330 1.360 216,000 290,820 1.3464 1.340 1.320 1.340 1.330 1.360 216,000 1.3464 -0.74%
2020-05-19 0 1.350 1.350 1.370 1.330 1.400 134,000 181,680 1.3558 1.350 1.350 1.370 1.330 1.400 134,000 1.3558 -0.74%
2020-05-18 0 1.360 1.340 1.400 1.290 1.360 150,150 197,335 1.3143 1.360 1.340 1.400 1.290 1.360 150,150 1.3143 1.49%
2020-05-15 0 1.340 1.300 1.350 1.290 1.350 262,000 346,660 1.3231 1.340 1.300 1.350 1.290 1.350 262,000 1.3231 2.29%
2020-05-14 0 1.310 1.300 1.310 1.290 1.320 186,075 242,275 1.3020 1.310 1.300 1.310 1.290 1.320 186,075 1.3020 -2.24%
2020-05-13 0 1.340 1.340 1.370 1.340 1.370 240,000 325,480 1.3562 1.340 1.340 1.370 1.340 1.370 240,000 1.3562 -2.19%
2020-05-12 0 1.370 1.370 1.390 1.300 1.380 154,000 207,920 1.3501 1.370 1.370 1.390 1.300 1.380 154,000 1.3501 -1.44%
2020-05-11 0 1.390 1.390 1.430 1.380 1.510 640,000 934,840 1.4607 1.390 1.390 1.430 1.380 1.510 640,000 1.4607 -2.11%
2020-05-08 0 1.420 1.420 1.450 1.420 1.500 286,000 416,640 1.4568 1.420 1.420 1.450 1.420 1.500 286,000 1.4568 -5.33%
2020-05-07 0 1.500 1.450 1.500 1.420 1.510 458,000 673,080 1.4696 1.500 1.450 1.500 1.420 1.510 458,000 1.4696 0.00%
2020-05-06 0 1.500 1.430 1.510 1.340 1.510 1,396,000 1,997,340 1.4308 1.500 1.430 1.510 1.340 1.510 1,396,000 1.4308 2.04%
2020-05-05 0 1.470 1.290 1.450 1.170 1.470 658,000 870,720 1.3233 1.470 1.290 1.450 1.170 1.470 658,000 1.3233 13.08%
2020-05-04 0 1.300 1.280 1.310 1.250 1.350 218,000 279,640 1.2828 1.300 1.280 1.310 1.250 1.350 218,000 1.2828 -2.99%
2020-04-29 0 1.340 1.310 1.340 1.310 1.340 368,000 487,500 1.3247 1.340 1.310 1.340 1.310 1.340 368,000 1.3247 4.69%
2020-04-28 0 1.280 1.270 1.310 1.280 1.330 634,000 819,620 1.2928 1.280 1.270 1.310 1.280 1.330 634,000 1.2928 -2.29%
2020-04-27 0 1.310 1.290 1.310 1.280 1.330 436,000 565,660 1.2974 1.310 1.290 1.310 1.280 1.330 436,000 1.2974 0.00%
2020-04-24 0 1.310 1.310 1.320 1.280 1.320 440,000 568,550 1.2922 1.310 1.310 1.320 1.280 1.320 440,000 1.2922 0.00%
2020-04-23 0 1.310 1.290 1.310 1.300 1.320 594,000 773,080 1.3015 1.310 1.290 1.310 1.300 1.320 594,000 1.3015 0.00%
2020-04-22 0 1.310 1.290 1.320 1.270 1.310 498,000 637,700 1.2805 1.310 1.290 1.320 1.270 1.310 498,000 1.2805 -0.76%
2020-04-21 0 1.320 1.290 1.320 1.260 1.320 424,012 542,835 1.2802 1.320 1.290 1.320 1.260 1.320 424,012 1.2802 -1.49%
2020-04-20 0 1.340 1.340 1.350 1.310 1.350 224,000 298,540 1.3328 1.340 1.340 1.350 1.310 1.350 224,000 1.3328 -3.60%
2020-04-17 0 1.390 1.370 1.390 1.360 1.410 580,000 800,860 1.3808 1.390 1.370 1.390 1.360 1.410 580,000 1.3808 1.46%
2020-04-16 0 1.370 1.380 1.390 1.330 1.450 1,158,062 1,579,101 1.3636 1.370 1.380 1.390 1.330 1.450 1,158,062 1.3636 -3.52%
2020-04-15 0 1.420 1.410 1.420 1.410 1.500 624,037 909,552 1.4575 1.420 1.410 1.420 1.410 1.500 624,037 1.4575 -0.70%
2020-04-14 0 1.430 1.430 1.500 1.430 1.490 70,000 102,800 1.4686 1.430 1.430 1.500 1.430 1.490 70,000 1.4686 -4.67%
2020-04-09 0 1.500 1.480 1.500 1.440 1.520 448,075 661,522 1.4764 1.500 1.480 1.500 1.440 1.520 448,075 1.4764 4.90%
2020-04-08 0 1.430 1.430 1.440 1.420 1.640 1,268,000 1,868,500 1.4736 1.430 1.430 1.440 1.420 1.640 1,268,000 1.4736 -8.33%
2020-04-07 0 1.560 1.560 1.570 1.480 1.900 104,966,000 146,227,460 1.3931 1.560 1.560 1.570 1.480 1.900 104,966,000 1.3931 10.64%
2020-04-06 0 1.410 1.410 1.450 1.370 1.470 448,000 648,440 1.4474 1.410 1.410 1.450 1.370 1.470 448,000 1.4474 2.92%
2020-04-03 0 1.370 1.370 1.430 1.370 1.450 864,000 1,237,580 1.4324 1.370 1.370 1.430 1.370 1.450 864,000 1.4324 -2.84%
2020-04-02 0 1.410 1.350 1.410 1.340 1.440 343,500 485,025 1.4120 1.410 1.350 1.410 1.340 1.440 343,500 1.4120 4.44%
2020-04-01 0 1.350 1.350 1.380 1.350 1.460 432,000 605,160 1.4008 1.350 1.350 1.380 1.350 1.460 432,000 1.4008 -5.59%
2020-03-31 0 1.430 1.430 1.450 1.370 1.480 984,000 1,423,720 1.4469 1.430 1.430 1.450 1.370 1.480 984,000 1.4469 1.42%
2020-03-30 0 1.410 1.370 1.410 1.230 1.420 1,514,000 2,055,008 1.3573 1.410 1.370 1.410 1.230 1.420 1,514,000 1.3573 6.82%
2020-03-27 0 1.320 1.290 1.320 1.240 1.360 532,000 704,820 1.3248 1.320 1.290 1.320 1.240 1.360 532,000 1.3248 -1.49%
2020-03-26 0 1.340 1.290 1.340 1.280 1.370 734,062 981,279 1.3368 1.340 1.290 1.340 1.280 1.370 734,062 1.3368 0.75%
2020-03-25 0 1.330 1.300 1.330 1.200 1.330 1,494,000 1,912,820 1.2803 1.330 1.300 1.330 1.200 1.330 1,494,000 1.2803 11.76%
2020-03-24 0 1.190 1.150 1.200 1.150 1.290 1,582,000 1,878,240 1.1873 1.190 1.150 1.200 1.150 1.290 1,582,000 1.1873 3.48%
2020-03-23 0 1.150 1.150 1.160 1.140 1.280 710,000 838,580 1.1811 1.150 1.150 1.160 1.140 1.280 710,000 1.1811 -10.16%
2020-03-20 0 1.280 1.250 1.280 1.250 1.380 592,000 760,060 1.2839 1.280 1.250 1.280 1.250 1.380 592,000 1.2839 0.79%
2020-03-19 0 1.270 1.250 1.270 1.200 1.390 404,000 504,900 1.2498 1.270 1.250 1.270 1.200 1.390 404,000 1.2498 -3.79%
2020-03-18 0 1.320 1.300 1.360 1.290 1.420 278,000 371,180 1.3352 1.320 1.300 1.360 1.290 1.420 278,000 1.3352 -3.65%
2020-03-17 0 1.370 1.370 1.390 1.350 1.430 1,038,003 1,446,483 1.3935 1.370 1.370 1.390 1.350 1.430 1,038,003 1.3935 0.00%
2020-03-16 0 1.370 1.360 1.390 1.350 1.460 778,000 1,074,700 1.3814 1.370 1.360 1.390 1.350 1.460 778,000 1.3814 2.24%
2020-03-13 0 1.340 1.330 1.340 1.280 1.380 990,001 1,305,901 1.3191 1.340 1.330 1.340 1.280 1.380 990,001 1.3191 -4.96%
2020-03-12 0 1.410 1.400 1.410 1.400 1.470 598,000 852,740 1.4260 1.410 1.400 1.410 1.400 1.470 598,000 1.4260 -5.37%
2020-03-11 0 1.490 1.480 1.490 1.480 1.590 256,000 388,700 1.5184 1.490 1.480 1.490 1.480 1.590 256,000 1.5184 2.76%
2020-03-10 0 1.450 1.450 1.460 1.420 1.460 634,000 911,620 1.4379 1.450 1.450 1.460 1.420 1.460 634,000 1.4379 0.00%
2020-03-09 0 1.450 1.450 1.460 1.450 1.500 608,037 890,554 1.4646 1.450 1.450 1.460 1.450 1.500 608,037 1.4646 -5.23%
2020-03-06 0 1.530 1.520 1.550 1.520 1.580 194,750 300,360 1.5423 1.530 1.520 1.550 1.520 1.580 194,750 1.5423 -3.16%
2020-03-05 0 1.580 1.570 1.600 1.520 1.590 548,000 851,320 1.5535 1.580 1.570 1.600 1.520 1.590 548,000 1.5535 2.60%
2020-03-04 0 1.540 1.510 1.540 1.500 1.600 194,000 303,880 1.5664 1.540 1.510 1.540 1.500 1.600 194,000 1.5664 1.32%
2020-03-03 0 1.520 1.520 1.530 1.520 1.550 460,000 705,020 1.5327 1.520 1.520 1.530 1.520 1.550 460,000 1.5327 -3.18%
2020-03-02 0 1.570 1.540 1.580 1.500 1.570 204,000 313,600 1.5373 1.570 1.540 1.580 1.500 1.570 204,000 1.5373 1.29%
2020-02-28 0 1.550 1.550 1.560 1.520 1.610 684,000 1,056,020 1.5439 1.550 1.550 1.560 1.520 1.610 684,000 1.5439 -4.32%
2020-02-27 0 1.620 1.620 1.670 1.600 1.670 298,009 482,954 1.6206 1.620 1.620 1.670 1.600 1.670 298,009 1.6206 -3.57%
2020-02-26 0 1.680 1.670 1.680 1.580 1.680 986,000 1,588,680 1.6112 1.680 1.670 1.680 1.580 1.680 986,000 1.6112 4.35%
2020-02-25 0 1.610 1.590 1.610 1.600 1.680 600,000 979,300 1.6322 1.610 1.590 1.610 1.600 1.680 600,000 1.6322 -4.73%
2020-02-24 0 1.690 1.630 1.690 1.670 1.720 232,000 392,480 1.6917 1.690 1.630 1.690 1.670 1.720 232,000 1.6917 1.20%
2020-02-21 0 1.670 1.660 1.670 1.660 1.700 136,000 227,780 1.6749 1.670 1.660 1.670 1.660 1.700 136,000 1.6749 -1.76%
2020-02-20 0 1.700 1.680 1.690 1.670 1.770 432,000 739,440 1.7117 1.700 1.680 1.690 1.670 1.770 432,000 1.7117 2.41%
2020-02-19 0 1.660 1.660 1.680 1.640 1.690 442,000 738,960 1.6719 1.660 1.660 1.680 1.640 1.690 442,000 1.6719 -2.35%
2020-02-18 0 1.700 1.690 1.700 1.690 1.750 144,000 245,140 1.7024 1.700 1.690 1.700 1.690 1.750 144,000 1.7024 -0.58%
2020-02-17 0 1.710 1.700 1.710 1.690 1.740 550,000 938,120 1.7057 1.710 1.700 1.710 1.690 1.740 550,000 1.7057 0.59%
2020-02-14 0 1.700 1.700 1.710 1.690 1.750 742,000 1,264,260 1.7039 1.700 1.700 1.710 1.690 1.750 742,000 1.7039 -2.30%
2020-02-13 0 1.740 1.720 1.740 1.710 1.800 1,538,000 2,689,360 1.7486 1.740 1.720 1.740 1.710 1.800 1,538,000 1.7486 -1.69%
2020-02-12 0 1.770 1.770 1.780 1.570 1.780 2,588,025 4,383,282 1.6937 1.770 1.770 1.780 1.570 1.780 2,588,025 1.6937 13.46%
2020-02-11 0 1.560 1.540 1.560 1.510 1.570 760,000 1,163,780 1.5313 1.560 1.540 1.560 1.510 1.570 760,000 1.5313 2.63%
2020-02-10 0 1.520 1.510 1.520 1.500 1.540 416,057 634,725 1.5256 1.520 1.510 1.520 1.500 1.540 416,057 1.5256 -2.56%
2020-02-07 0 1.560 1.550 1.560 1.520 1.560 340,000 524,200 1.5418 1.560 1.550 1.560 1.520 1.560 340,000 1.5418 0.00%
2020-02-06 0 1.560 1.540 1.560 1.520 1.570 828,000 1,272,860 1.5373 1.560 1.540 1.560 1.520 1.570 828,000 1.5373 1.96%
2020-02-05 0 1.530 1.530 1.540 1.520 1.600 636,000 982,980 1.5456 1.530 1.530 1.540 1.520 1.600 636,000 1.5456 -1.92%
2020-02-04 0 1.560 1.560 1.590 1.530 1.610 598,000 933,760 1.5615 1.560 1.560 1.590 1.530 1.610 598,000 1.5615 -2.50%
2020-02-03 0 1.600 1.590 1.600 1.510 1.660 514,000 809,480 1.5749 1.600 1.590 1.600 1.510 1.660 514,000 1.5749 0.63%
2020-01-31 0 1.590 1.530 1.590 1.500 1.600 454,000 703,280 1.5491 1.590 1.530 1.590 1.500 1.600 454,000 1.5491 2.58%
2020-01-30 0 1.550 1.540 1.550 1.530 1.600 642,000 1,000,080 1.5578 1.550 1.540 1.550 1.530 1.600 642,000 1.5578 -5.49%
2020-01-29 0 1.640 1.590 1.640 1.500 1.670 484,000 776,680 1.6047 1.640 1.590 1.640 1.500 1.670 484,000 1.6047 -2.96%
2020-01-24 0 1.690 1.650 1.690 1.650 1.690 22,000 36,440 1.6564 1.690 1.650 1.690 1.650 1.690 22,000 1.6564 2.42%
2020-01-23 0 1.650 1.640 1.650 1.630 1.680 876,000 1,446,300 1.6510 1.650 1.640 1.650 1.630 1.680 876,000 1.6510 -2.94%
2020-01-22 0 1.700 1.690 1.700 1.670 1.720 336,000 570,100 1.6967 1.700 1.690 1.700 1.670 1.720 336,000 1.6967 0.59%
2020-01-21 0 1.690 1.690 1.700 1.690 1.740 958,012 1,642,980 1.7150 1.690 1.690 1.700 1.690 1.740 958,012 1.7150 -2.87%
2020-01-20 0 1.740 1.740 1.750 1.740 1.760 262,008 457,553 1.7463 1.740 1.740 1.750 1.740 1.760 262,008 1.7463 -0.57%
2020-01-17 0 1.750 1.740 1.750 1.730 1.760 470,000 820,080 1.7449 1.750 1.740 1.750 1.730 1.760 470,000 1.7449 -0.57%
2020-01-16 0 1.760 1.750 1.760 1.730 1.770 348,000 605,600 1.7402 1.760 1.750 1.760 1.730 1.770 348,000 1.7402 0.57%
2020-01-15 0 1.750 1.740 1.750 1.740 1.770 578,000 1,013,560 1.7536 1.750 1.740 1.750 1.740 1.770 578,000 1.7536 -1.13%
2020-01-14 0 1.770 1.770 1.780 1.750 1.780 406,000 716,160 1.7639 1.770 1.770 1.780 1.750 1.780 406,000 1.7639 1.14%
2020-01-13 0 1.750 1.750 1.760 1.730 1.780 428,000 754,800 1.7636 1.750 1.750 1.760 1.730 1.780 428,000 1.7636 -1.69%
2020-01-10 0 1.780 1.770 1.780 1.720 1.820 710,188 1,262,299 1.7774 1.780 1.770 1.780 1.720 1.820 710,188 1.7774 1.14%
2020-01-09 0 1.760 1.760 1.770 1.740 1.800 534,000 944,160 1.7681 1.760 1.760 1.770 1.740 1.800 534,000 1.7681 1.73%
2020-01-08 0 1.730 1.730 1.740 1.720 1.780 674,000 1,171,060 1.7375 1.730 1.730 1.740 1.720 1.780 674,000 1.7375 -2.81%
2020-01-07 0 1.780 1.770 1.780 1.780 1.910 918,000 1,657,280 1.8053 1.780 1.770 1.780 1.780 1.910 918,000 1.8053 -6.32%
2020-01-06 0 1.900 1.900 1.910 1.710 1.910 1,618,000 2,919,840 1.8046 1.900 1.900 1.910 1.710 1.910 1,618,000 1.8046 9.83%
2020-01-03 0 1.730 1.730 1.740 1.730 1.780 604,000 1,057,420 1.7507 1.730 1.730 1.740 1.730 1.780 604,000 1.7507 -1.14%
2020-01-02 0 1.750 1.750 1.760 1.740 1.780 596,000 1,045,720 1.7546 1.750 1.750 1.760 1.740 1.780 596,000 1.7546 1.16%
2019-12-31 0 1.730 1.720 1.740 1.710 1.730 154,000 265,640 1.7249 1.730 1.720 1.740 1.710 1.730 154,000 1.7249 -1.14%
2019-12-30 0 1.750 1.740 1.750 1.730 1.770 638,000 1,119,200 1.7542 1.750 1.740 1.750 1.730 1.770 638,000 1.7542 -0.57%
2019-12-27 0 1.760 1.760 1.770 1.730 1.770 730,064 1,281,809 1.7557 1.760 1.760 1.770 1.730 1.770 730,064 1.7557 1.73%
2019-12-24 0 1.730 1.730 1.750 1.730 1.740 216,000 375,220 1.7371 1.730 1.730 1.750 1.730 1.740 216,000 1.7371 -1.14%
2019-12-23 0 1.750 1.730 1.750 1.680 1.750 1,054,000 1,802,060 1.7097 1.750 1.730 1.750 1.680 1.750 1,054,000 1.7097 2.94%
2019-12-20 0 1.700 1.690 1.710 1.690 1.750 5,322,026 9,083,203 1.7067 1.700 1.690 1.710 1.690 1.750 5,322,026 1.7067 -3.41%
2019-12-19 0 1.760 1.750 1.760 1.740 1.820 2,300,000 4,059,140 1.7648 1.760 1.750 1.760 1.740 1.820 2,300,000 1.7648 -3.83%
2019-12-18 0 1.830 1.830 1.840 1.830 1.880 2,780,000 5,122,420 1.8426 1.830 1.830 1.840 1.830 1.880 2,780,000 1.8426 -2.14%
2019-12-17 0 1.870 1.860 1.870 1.850 1.890 1,144,000 2,135,700 1.8669 1.870 1.860 1.870 1.850 1.890 1,144,000 1.8669 0.54%
2019-12-16 0 1.860 1.840 1.860 1.810 1.860 10,186,000 18,648,140 1.8308 1.860 1.840 1.860 1.810 1.860 10,186,000 1.8308 -1.06%
2019-12-13 0 1.880 1.870 1.880 1.820 1.880 5,060,000 9,287,100 1.8354 1.880 1.870 1.880 1.820 1.880 5,060,000 1.8354 -1.05%
2019-12-12 0 1.900 1.870 1.900 1.820 1.920 20,685,000 38,800,650 1.8758 1.900 1.870 1.900 1.820 1.920 20,685,000 1.8758 -0.52%
2019-12-11 0 1.910 1.900 1.910 1.720 1.970 20,530,003 37,450,245 1.8242 1.910 1.900 1.910 1.720 1.970 20,530,003 1.8242 6.11%
2019-12-10 0 1.800 1.800 1.830 1.800 1.880 21,210,000 39,405,920 1.8579 1.800 1.800 1.830 1.800 1.880 21,210,000 1.8579 -5.76%
2019-12-09 0 1.910 1.880 1.910 1.870 2.100 23,160,000 44,563,560 1.9242 1.910 1.880 1.910 1.870 2.100 23,160,000 1.9242 -6.83%
2019-12-06 0 2.050 2.050 2.060 1.980 2.050 21,761,000 43,791,790 2.0124 2.050 2.050 2.060 1.980 2.050 21,761,000 2.0124 0.49%
2019-12-05 0 2.040 2.020 2.040 1.980 2.100 21,546,000 43,656,740 2.0262 2.040 2.020 2.040 1.980 2.100 21,546,000 2.0262 -0.97%
2019-12-04 0 2.060 2.050 2.060 2.020 2.100 21,214,000 44,125,960 2.0800 2.060 2.050 2.060 2.020 2.100 21,214,000 2.0800 -1.90%
2019-12-03 0 2.100 2.090 2.100 2.070 2.160 20,716,040 43,880,541 2.1182 2.100 2.090 2.100 2.070 2.160 20,716,040 2.1182 -3.67%
2019-12-02 0 2.180 2.150 2.180 2.150 2.240 22,892,000 50,383,740 2.2009 2.180 2.150 2.180 2.150 2.240 22,892,000 2.2009 -2.24%
2019-11-29 0 2.230 2.220 2.230 2.170 2.320 21,700,000 48,097,820 2.2165 2.230 2.220 2.230 2.170 2.320 21,700,000 2.2165 -3.46%
2019-11-28 0 2.310 2.300 2.310 2.290 2.330 20,794,090 48,052,162 2.3109 2.310 2.300 2.310 2.290 2.330 20,794,090 2.3109 -0.86%
2019-11-27 0 2.330 2.320 2.330 2.310 2.350 20,024,000 46,675,180 2.3310 2.330 2.320 2.330 2.310 2.350 20,024,000 2.3310 0.00%
2019-11-26 0 2.330 2.320 2.330 2.320 2.380 20,671,512 48,444,477 2.3435 2.330 2.320 2.330 2.320 2.380 20,671,512 2.3435 -0.85%
2019-11-25 0 2.350 2.340 2.350 2.320 2.370 20,070,000 47,130,740 2.3483 2.350 2.340 2.350 2.320 2.370 20,070,000 2.3483 0.43%
2019-11-22 0 2.340 2.340 2.350 2.330 2.440 21,504,000 51,329,680 2.3870 2.340 2.340 2.350 2.330 2.440 21,504,000 2.3870 -3.70%
2019-11-21 0 2.430 2.430 2.440 2.390 2.450 21,160,000 51,552,820 2.4363 2.430 2.430 2.440 2.390 2.450 21,160,000 2.4363 -2.02%
2019-11-20 0 2.480 2.480 2.530 2.440 2.530 21,004,000 52,443,280 2.4968 2.480 2.480 2.530 2.440 2.530 21,004,000 2.4968 0.40%
2019-11-19 0 2.470 2.460 2.470 2.420 2.490 20,128,000 49,652,920 2.4669 2.470 2.460 2.470 2.420 2.490 20,128,000 2.4669 1.23%
2019-11-18 0 2.440 2.430 2.440 2.350 2.450 20,872,000 50,385,180 2.4140 2.440 2.430 2.440 2.350 2.450 20,872,000 2.4140 3.83%
2019-11-15 0 2.350 2.340 2.370 2.310 2.380 20,262,000 47,390,640 2.3389 2.350 2.340 2.370 2.310 2.380 20,262,000 2.3389 0.00%
2019-11-14 0 2.350 2.330 2.350 2.240 2.390 20,002,000 46,846,240 2.3421 2.350 2.330 2.350 2.240 2.390 20,002,000 2.3421 -0.42%
2019-11-13 0 2.360 2.360 2.380 2.330 2.440 20,842,000 49,689,740 2.3841 2.360 2.360 2.380 2.330 2.440 20,842,000 2.3841 -4.07%
2019-11-12 0 2.460 2.460 2.470 2.370 2.470 20,098,000 48,705,180 2.4234 2.460 2.460 2.470 2.370 2.470 20,098,000 2.4234 2.50%
2019-11-11 0 2.400 2.400 2.430 2.400 2.500 20,842,000 51,014,380 2.4477 2.400 2.400 2.430 2.400 2.500 20,842,000 2.4477 -5.14%
2019-11-08 0 2.530 2.520 2.530 2.510 2.600 20,212,000 51,772,560 2.5615 2.530 2.520 2.530 2.510 2.600 20,212,000 2.5615 -1.94%
2019-11-07 0 2.580 2.570 2.580 2.530 2.620 19,956,000 51,208,980 2.5661 2.580 2.570 2.580 2.530 2.620 19,956,000 2.5661 1.98%
2019-11-06 0 2.530 2.530 2.540 2.490 2.560 20,224,000 50,910,680 2.5173 2.530 2.530 2.540 2.490 2.560 20,224,000 2.5173 0.00%
2019-11-05 0 2.530 2.520 2.530 2.450 2.600 21,210,018 52,859,043 2.4922 2.530 2.520 2.530 2.450 2.600 21,210,018 2.4922 0.00%
2019-11-04 0 2.530 2.530 2.550 2.450 2.620 20,302,000 51,920,440 2.5574 2.530 2.530 2.550 2.450 2.620 20,302,000 2.5574 2.02%
2019-11-01 0 2.480 2.480 2.500 2.450 2.510 20,174,000 49,963,760 2.4766 2.480 2.480 2.500 2.450 2.510 20,174,000 2.4766 -0.40%
2019-10-31 0 2.490 2.440 2.490 2.450 2.510 20,778,000 51,599,320 2.4834 2.490 2.440 2.490 2.450 2.510 20,778,000 2.4834 0.81%
2019-10-30 0 2.470 2.460 2.470 2.440 2.500 20,306,000 50,271,560 2.4757 2.470 2.460 2.470 2.440 2.500 20,306,000 2.4757 0.00%
2019-10-29 0 2.470 2.470 2.480 2.460 2.540 20,120,200 49,982,526 2.4842 2.470 2.470 2.480 2.460 2.540 20,120,200 2.4842 -1.98%
2019-10-28 0 2.520 2.520 2.540 2.480 2.610 20,022,001 50,572,762 2.5259 2.520 2.520 2.540 2.480 2.610 20,022,001 2.5259 -2.70%
2019-10-25 0 2.590 2.560 2.590 2.460 2.590 20,096,000 50,664,240 2.5211 2.590 2.560 2.590 2.460 2.590 20,096,000 2.5211 2.78%
2019-10-24 0 2.520 2.500 2.520 2.430 2.530 20,166,060 50,231,585 2.4909 2.520 2.500 2.520 2.430 2.530 20,166,060 2.4909 0.80%
2019-10-23 0 2.500 2.490 2.510 2.500 2.600 20,170,037 50,897,231 2.5234 2.500 2.490 2.510 2.500 2.600 20,170,037 2.5234 -2.72%
2019-10-22 0 2.570 2.570 2.600 2.570 2.680 20,040,000 52,219,460 2.6058 2.570 2.570 2.600 2.570 2.680 20,040,000 2.6058 -4.10%
2019-10-21 0 2.680 2.620 2.680 2.610 2.720 20,504,031 55,007,102 2.6827 2.680 2.620 2.680 2.610 2.720 20,504,031 2.6827 1.13%
2019-10-18 0 2.650 2.650 2.660 2.650 2.780 20,630,002 55,667,185 2.6984 2.650 2.650 2.660 2.650 2.780 20,630,002 2.6984 -5.02%
2019-10-17 0 2.790 2.750 2.790 2.710 2.800 20,190,000 55,784,440 2.7630 2.790 2.750 2.790 2.710 2.800 20,190,000 2.7630 -0.36%
2019-10-16 0 2.800 2.780 2.800 2.770 3.080 20,442,000 58,735,960 2.8733 2.800 2.780 2.800 2.770 3.080 20,442,000 2.8733 -8.79%
2019-10-15 0 3.070 3.000 3.070 2.850 3.070 20,052,000 59,091,240 2.9469 3.070 3.000 3.070 2.850 3.070 20,052,000 2.9469 5.86%
2019-10-14 0 2.900 2.870 2.910 2.870 3.120 21,304,000 64,115,980 3.0096 2.900 2.870 2.910 2.870 3.120 21,304,000 3.0096 -5.84%
2019-10-11 0 3.080 3.050 3.080 3.040 3.110 20,190,101 61,936,324 3.0677 3.080 3.050 3.080 3.040 3.110 20,190,101 3.0677 0.33%
2019-10-10 0 3.070 3.030 3.070 3.040 3.120 20,030,000 61,563,760 3.0736 3.070 3.030 3.070 3.040 3.120 20,030,000 3.0736 -0.32%
2019-10-09 0 3.080 3.050 3.080 3.050 3.220 20,006,000 62,389,160 3.1185 3.080 3.050 3.080 3.050 3.220 20,006,000 3.1185 -4.35%
2019-10-08 0 3.220 3.200 3.230 3.110 3.270 20,364,000 65,897,600 3.2360 3.220 3.200 3.230 3.110 3.270 20,364,000 3.2360 0.94%
2019-10-04 0 3.190 3.160 3.190 3.150 3.280 20,348,000 66,035,720 3.2453 3.190 3.160 3.190 3.150 3.280 20,348,000 3.2453 0.00%
2019-10-03 0 3.190 3.160 3.190 3.150 3.230 21,120,000 67,463,680 3.1943 3.190 3.160 3.190 3.150 3.230 21,120,000 3.1943 0.63%
2019-10-02 0 3.170 3.150 3.170 3.040 3.180 20,204,000 62,158,640 3.0766 3.170 3.150 3.170 3.040 3.180 20,204,000 3.0766 3.93%
2019-09-30 0 3.050 3.040 3.060 2.980 3.090 20,140,000 61,530,520 3.0551 3.050 3.040 3.060 2.980 3.090 20,140,000 3.0551 -0.33%
2019-09-27 0 3.060 3.050 3.060 3.050 3.140 20,292,000 62,324,900 3.0714 3.060 3.050 3.060 3.050 3.140 20,292,000 3.0714 -0.33%
2019-09-26 0 3.070 3.060 3.070 2.950 3.110 20,664,015 63,002,224 3.0489 3.070 3.060 3.070 2.950 3.110 20,664,015 3.0489 0.33%
2019-09-25 0 3.060 3.040 3.060 3.010 3.250 20,680,000 63,194,200 3.0558 3.060 3.040 3.060 3.010 3.250 20,680,000 3.0558 -2.55%
2019-09-24 0 3.140 3.140 3.150 2.830 3.200 20,580,000 61,236,500 2.9755 3.140 3.140 3.150 2.830 3.200 20,580,000 2.9755 11.74%
2019-09-23 0 2.810 2.810 2.840 2.800 2.880 20,158,000 56,983,300 2.8268 2.810 2.810 2.840 2.800 2.880 20,158,000 2.8268 -2.09%
2019-09-20 0 2.870 2.850 2.890 2.750 2.900 21,058,051 59,153,060 2.8090 2.870 2.850 2.890 2.750 2.900 21,058,051 2.8090 3.24%
2019-09-19 0 2.780 2.760 2.790 2.720 2.840 20,020,000 55,274,920 2.7610 2.780 2.760 2.790 2.720 2.840 20,020,000 2.7610 -1.42%
2019-09-18 0 2.820 2.790 2.820 2.770 2.870 19,872,000 55,812,460 2.8086 2.820 2.790 2.820 2.770 2.870 19,872,000 2.8086 0.00%
2019-09-17 0 2.820 2.820 2.830 2.780 2.840 20,062,000 56,196,940 2.8012 2.820 2.820 2.830 2.780 2.840 20,062,000 2.8012 0.36%
2019-09-16 0 2.810 2.810 2.830 2.730 2.850 19,266,000 54,219,960 2.8143 2.810 2.810 2.830 2.730 2.850 19,266,000 2.8143 0.72%
2019-09-13 0 2.790 2.790 2.800 2.620 2.840 23,014,000 64,008,160 2.7813 2.790 2.790 2.800 2.620 2.840 23,014,000 2.7813 4.10%
2019-09-12 0 2.680 2.680 2.690 2.500 2.730 21,730,000 57,364,300 2.6399 2.680 2.680 2.690 2.500 2.730 21,730,000 2.6399 7.20%
2019-09-11 0 2.500 2.490 2.510 2.400 2.510 22,994,225 56,250,304 2.4463 2.500 2.490 2.510 2.400 2.510 22,994,225 2.4463 0.00%
2019-09-10 0 2.500 2.470 2.500 2.440 2.590 21,208,000 52,662,180 2.4831 2.500 2.470 2.500 2.440 2.590 21,208,000 2.4831 -6.02%
2019-09-09 0 2.660 2.520 2.660 2.460 2.760 10,302,030 25,948,195 2.5187 2.660 2.520 2.660 2.460 2.760 10,302,030 2.5187 0.00%
2019-09-06 0 2.660 2.650 2.680 2.640 2.780 5,306,000 14,282,400 2.6917 2.660 2.650 2.680 2.640 2.780 5,306,000 2.6917 -3.62%
2019-09-05 0 2.760 2.760 2.770 2.700 3.050 20,902,000 59,901,160 2.8658 2.760 2.760 2.770 2.700 3.050 20,902,000 2.8658 -8.00%
2019-09-04 0 3.000 2.990 3.000 2.910 3.000 23,148,000 68,096,500 2.9418 3.000 2.990 3.000 2.910 3.000 23,148,000 2.9418 2.74%
2019-09-03 0 2.920 2.910 2.930 2.910 2.970 20,298,036 59,470,663 2.9299 2.920 2.910 2.930 2.910 2.970 20,298,036 2.9299 0.00%
2019-09-02 0 2.920 2.910 2.950 2.860 2.960 21,026,000 61,275,460 2.9143 2.920 2.910 2.950 2.860 2.960 21,026,000 2.9143 0.00%
2019-08-30 0 2.920 2.910 2.920 2.870 2.930 20,370,000 58,941,660 2.8936 2.920 2.910 2.920 2.870 2.930 20,370,000 2.8936 1.04%
2019-08-29 0 2.890 2.880 2.920 2.850 2.960 18,926,000 55,267,060 2.9202 2.890 2.880 2.920 2.850 2.960 18,926,000 2.9202 -2.03%
2019-08-28 0 2.950 2.930 2.960 2.880 2.980 16,986,000 49,708,400 2.9264 2.950 2.930 2.960 2.880 2.980 16,986,000 2.9264 0.00%
2019-08-27 0 2.950 2.930 2.950 2.830 2.970 17,484,000 51,200,600 2.9284 2.950 2.930 2.950 2.830 2.970 17,484,000 2.9284 4.98%
2019-08-26 0 2.810 2.810 2.830 2.690 2.860 15,998,087 44,883,521 2.8056 2.810 2.810 2.830 2.690 2.860 15,998,087 2.8056 -1.06%
2019-08-23 0 2.840 2.820 2.840 2.780 2.900 15,828,000 44,649,060 2.8209 2.840 2.820 2.840 2.780 2.900 15,828,000 2.8209 1.79%
2019-08-22 0 2.790 2.790 2.810 2.750 2.840 15,966,000 44,632,300 2.7955 2.790 2.790 2.810 2.750 2.840 15,966,000 2.7955 -0.36%
2019-08-21 0 2.800 2.790 2.800 2.580 2.850 15,786,006 42,973,935 2.7223 2.800 2.790 2.800 2.580 2.850 15,786,006 2.7223 8.11%
2019-08-20 0 2.590 2.580 2.610 2.310 2.630 15,744,000 38,641,640 2.4544 2.590 2.580 2.610 2.310 2.630 15,744,000 2.4544 6.58%
2019-08-19 0 2.430 2.420 2.430 2.430 2.670 16,953,770 42,373,205 2.4993 2.430 2.420 2.430 2.430 2.670 16,953,770 2.4993 -5.45%
2019-08-16 0 2.570 2.570 2.590 2.560 2.630 15,994,000 41,325,720 2.5838 2.570 2.570 2.590 2.560 2.630 15,994,000 2.5838 -2.65%
2019-08-15 0 2.640 2.620 2.640 2.610 2.710 14,957,699 39,686,517 2.6533 2.640 2.620 2.640 2.610 2.710 14,957,699 2.6533 -2.22%
2019-08-14 0 2.700 2.690 2.710 2.690 2.770 15,152,011 41,259,229 2.7230 2.700 2.690 2.710 2.690 2.770 15,152,011 2.7230 -0.74%
2019-08-13 0 2.720 2.700 2.740 2.690 2.760 16,278,000 44,350,300 2.7246 2.720 2.700 2.740 2.690 2.760 16,278,000 2.7246 -1.09%
2019-08-12 0 2.750 2.750 2.770 2.650 2.780 13,866,000 37,645,340 2.7149 2.750 2.750 2.770 2.650 2.780 13,866,000 2.7149 3.38%
2019-08-09 0 2.660 2.650 2.660 2.600 2.660 13,810,209 36,211,737 2.6221 2.660 2.650 2.660 2.600 2.660 13,810,209 2.6221 1.53%
2019-08-08 0 2.620 2.610 2.620 2.570 2.620 12,168,000 31,596,280 2.5967 2.620 2.610 2.620 2.570 2.620 12,168,000 2.5967 1.95%
2019-08-07 0 2.570 2.570 2.590 2.570 2.630 11,014,000 28,608,660 2.5975 2.570 2.570 2.590 2.570 2.630 11,014,000 2.5975 -1.15%
2019-08-06 0 2.600 2.590 2.610 2.570 2.610 10,504,000 27,162,440 2.5859 2.600 2.590 2.610 2.570 2.610 10,504,000 2.5859 -0.38%
2019-08-05 0 2.610 2.610 2.630 2.590 2.630 8,478,000 22,172,000 2.6152 2.610 2.610 2.630 2.590 2.630 8,478,000 2.6152 -1.51%
2019-08-02 0 2.650 2.620 2.650 2.540 2.650 7,528,200 19,681,170 2.6143 2.650 2.620 2.650 2.540 2.650 7,528,200 2.6143 -0.75%
2019-08-01 0 2.670 2.640 2.670 2.600 2.670 7,114,008 18,747,260 2.6353 2.670 2.640 2.670 2.600 2.670 7,114,008 2.6353 0.00%
2019-07-31 0 2.670 2.640 2.670 2.670 2.720 3,478,000 9,353,920 2.6895 2.670 2.640 2.670 2.670 2.720 3,478,000 2.6895 -0.74%
2019-07-30 0 2.690 2.680 2.690 2.670 2.690 7,576,000 20,305,980 2.6803 2.690 2.680 2.690 2.670 2.690 7,576,000 2.6803 0.75%
2019-07-29 0 2.670 2.660 2.670 2.600 2.670 6,538,000 17,185,600 2.6286 2.670 2.660 2.670 2.600 2.670 6,538,000 2.6286 2.30%
2019-07-26 0 2.610 2.600 2.610 2.590 2.620 6,240,000 16,262,760 2.6062 2.610 2.600 2.610 2.590 2.620 6,240,000 2.6062 0.38%
2019-07-25 0 2.600 2.590 2.610 2.580 2.620 5,308,000 13,795,700 2.5990 2.600 2.590 2.610 2.580 2.620 5,308,000 2.5990 1.17%
2019-07-24 0 2.570 2.540 2.570 2.510 2.590 4,282,000 10,872,700 2.5392 2.570 2.540 2.570 2.510 2.590 4,282,000 2.5392 1.98%
2019-07-23 0 2.520 2.510 2.520 2.390 2.520 3,387,000 8,387,480 2.4764 2.520 2.510 2.520 2.390 2.520 3,387,000 2.4764 5.00%
2019-07-22 0 2.400 2.380 2.410 2.330 2.410 3,132,000 7,458,400 2.3814 2.400 2.380 2.410 2.330 2.410 3,132,000 2.3814 0.84%
2019-07-19 0 2.380 2.380 2.390 2.300 2.390 1,092,000 2,590,320 2.3721 2.380 2.380 2.390 2.300 2.390 1,092,000 2.3721 1.71%
2019-07-18 0 2.340 2.300 2.340 2.300 2.340 84,058 195,831 2.3297 2.340 2.300 2.340 2.300 2.340 84,058 2.3297 0.00%
2019-07-17 0 2.340 2.300 2.340 2.310 2.340 12,000 27,780 2.3150 2.340 2.300 2.340 2.310 2.340 12,000 2.3150 1.30%
2019-07-16 0 2.310 2.310 2.320 2.290 2.330 302,000 697,220 2.3087 2.310 2.310 2.320 2.290 2.330 302,000 2.3087 0.00%
2019-07-15 0 2.310 2.300 2.310 2.290 2.310 246,000 565,320 2.2980 2.310 2.300 2.310 2.290 2.310 246,000 2.2980 0.43%
2019-07-12 0 2.300 2.300 2.310 2.270 2.310 828,000 1,901,700 2.2967 2.300 2.300 2.310 2.270 2.310 828,000 2.2967 0.00%
2019-07-11 0 2.300 2.300 2.310 2.290 2.320 1,064,000 2,446,200 2.2991 2.300 2.300 2.310 2.290 2.320 1,064,000 2.2991 -0.43%
2019-07-10 0 2.310 2.300 2.310 2.290 2.310 388,000 892,380 2.2999 2.310 2.300 2.310 2.290 2.310 388,000 2.2999 0.43%
2019-07-09 0 2.300 2.300 2.310 2.290 2.320 416,000 957,660 2.3021 2.300 2.300 2.310 2.290 2.320 416,000 2.3021 -0.86%
2019-07-08 0 2.320 2.300 2.320 2.270 2.340 2,054,000 4,736,120 2.3058 2.320 2.300 2.320 2.270 2.340 2,054,000 2.3058 -0.43%
2019-07-05 0 2.330 2.330 2.350 2.300 2.400 1,696,001 3,922,882 2.3130 2.330 2.330 2.350 2.300 2.400 1,696,001 2.3130 -1.27%
2019-07-04 0 2.360 2.350 2.410 2.300 2.480 3,982,000 9,226,720 2.3171 2.360 2.350 2.410 2.300 2.480 3,982,000 2.3171 2.16%
2019-07-03 0 2.310 2.300 2.380 2.300 2.330 608,000 1,403,540 2.3085 2.310 2.300 2.380 2.300 2.330 608,000 2.3085 0.00%
2019-07-02 0 2.310 2.310 2.320 2.310 2.390 1,304,000 3,023,980 2.3190 2.310 2.310 2.320 2.310 2.390 1,304,000 2.3190 0.43%
2019-06-28 0 2.300 2.300 2.310 2.300 2.310 252,000 580,920 2.3052 2.300 2.300 2.310 2.300 2.310 252,000 2.3052 -0.43%
2019-06-27 0 2.310 2.300 2.310 2.300 2.310 444,000 1,022,320 2.3025 2.310 2.300 2.310 2.300 2.310 444,000 2.3025 0.43%
2019-06-26 0 2.300 2.300 2.310 2.300 2.310 354,000 814,420 2.3006 2.300 2.300 2.310 2.300 2.310 354,000 2.3006 0.00%
2019-06-25 0 2.300 2.300 2.310 2.300 2.310 266,000 612,200 2.3015 2.300 2.300 2.310 2.300 2.310 266,000 2.3015 0.00%
2019-06-24 0 2.300 2.300 2.310 2.300 2.310 266,000 612,100 2.3011 2.300 2.300 2.310 2.300 2.310 266,000 2.3011 0.00%
2019-06-21 0 2.300 2.300 2.310 2.300 2.320 510,000 1,174,160 2.3023 2.300 2.300 2.310 2.300 2.320 510,000 2.3023 -0.43%
2019-06-20 0 2.310 2.300 2.310 2.300 2.310 276,000 635,540 2.3027 2.310 2.300 2.310 2.300 2.310 276,000 2.3027 0.00%
2019-06-19 0 2.310 2.310 2.320 2.310 2.320 392,000 906,680 2.3130 2.310 2.310 2.320 2.310 2.320 392,000 2.3130 0.00%
2019-06-18 0 2.310 2.300 2.310 2.300 2.320 296,000 682,500 2.3057 2.310 2.300 2.310 2.300 2.320 296,000 2.3057 0.43%
2019-06-17 0 2.300 2.300 2.310 2.300 2.310 644,000 1,484,220 2.3047 2.300 2.300 2.310 2.300 2.310 644,000 2.3047 0.00%
2019-06-14 0 2.300 2.300 2.310 2.300 2.310 368,037 847,483 2.3027 2.300 2.300 2.310 2.300 2.310 368,037 2.3027 -0.86%
2019-06-13 0 2.320 2.300 2.320 2.300 2.330 1,072,000 2,470,840 2.3049 2.320 2.300 2.320 2.300 2.330 1,072,000 2.3049 0.43%
2019-06-12 0 2.310 2.310 2.320 2.300 2.320 1,312,000 3,032,820 2.3116 2.310 2.310 2.320 2.300 2.320 1,312,000 2.3116 0.00%
2019-06-11 0 2.310 2.300 2.310 2.300 2.330 224,000 517,920 2.3121 2.310 2.300 2.310 2.300 2.330 224,000 2.3121 0.00%
2019-06-10 0 2.310 2.300 2.310 2.300 2.350 202,000 466,180 2.3078 2.310 2.300 2.310 2.300 2.350 202,000 2.3078 0.00%
2019-06-06 0 2.310 2.300 2.310 2.300 2.330 166,000 383,540 2.3105 2.310 2.300 2.310 2.300 2.330 166,000 2.3105 0.43%
2019-06-05 0 2.300 2.300 2.310 2.300 2.320 52,375 120,687 2.3043 2.300 2.300 2.310 2.300 2.320 52,375 2.3043 0.00%
2019-06-04 0 2.300 2.300 2.310 2.300 2.320 170,000 392,660 2.3098 2.300 2.300 2.310 2.300 2.320 170,000 2.3098 -0.86%
2019-06-03 0 2.320 2.300 2.330 2.300 2.340 170,000 393,500 2.3147 2.320 2.300 2.330 2.300 2.340 170,000 2.3147 0.43%
2019-05-31 0 2.310 2.300 2.320 2.310 2.320 114,000 263,540 2.3118 2.310 2.300 2.320 2.310 2.320 114,000 2.3118 -0.43%
2019-05-30 0 2.320 2.310 2.330 2.300 2.370 476,000 1,097,340 2.3053 2.320 2.310 2.330 2.300 2.370 476,000 2.3053 0.43%
2019-05-29 0 2.310 2.310 2.330 2.310 2.320 150,025 346,757 2.3113 2.310 2.310 2.330 2.310 2.320 150,025 2.3113 -2.94%
2019-05-28 0 2.380 2.320 2.380 2.310 2.410 320,112 747,193 2.3342 2.380 2.320 2.380 2.310 2.410 320,112 2.3342 3.03%
2019-05-27 0 2.310 2.310 2.330 2.310 2.310 96,000 221,760 2.3100 2.310 2.310 2.330 2.310 2.310 96,000 2.3100 0.00%
2019-05-24 0 2.310 2.310 2.320 2.310 2.330 186,000 431,540 2.3201 2.310 2.310 2.320 2.310 2.330 186,000 2.3201 0.00%
2019-05-23 0 2.310 2.310 2.320 2.300 2.380 2,362,811 5,455,845 2.3090 2.310 2.310 2.320 2.300 2.380 2,362,811 2.3090 -0.43%
2019-05-22 0 2.320 2.310 2.330 2.300 2.340 370,000 855,320 2.3117 2.320 2.310 2.330 2.300 2.340 370,000 2.3117 0.00%
2019-05-21 0 2.320 2.310 2.330 2.300 2.340 292,000 678,160 2.3225 2.320 2.310 2.330 2.300 2.340 292,000 2.3225 -0.85%
2019-05-20 0 2.340 2.320 2.350 2.300 2.390 900,000 2,099,340 2.3326 2.340 2.320 2.350 2.300 2.390 900,000 2.3326 0.86%
2019-05-17 0 2.320 2.310 2.330 2.310 2.340 274,000 636,020 2.3212 2.320 2.310 2.330 2.310 2.340 274,000 2.3212 0.00%
2019-05-16 0 2.320 2.320 2.340 2.310 2.430 1,450,375 3,373,975 2.3263 2.320 2.320 2.340 2.310 2.430 1,450,375 2.3263 -2.11%
2019-05-15 0 2.370 2.360 2.380 2.360 2.410 376,000 896,460 2.3842 2.370 2.360 2.380 2.360 2.410 376,000 2.3842 2.60%
2019-05-14 0 2.310 2.300 2.310 2.310 2.380 2,562,000 5,981,420 2.3347 2.310 2.300 2.310 2.310 2.380 2,562,000 2.3347 -3.75%
2019-05-10 0 2.400 2.400 2.420 2.400 2.610 400,000 963,260 2.4082 2.400 2.400 2.420 2.400 2.610 400,000 2.4082 2.56%
2019-05-09 0 2.340 2.310 2.350 2.300 2.400 5,144,000 11,934,140 2.3200 2.340 2.310 2.350 2.300 2.400 5,144,000 2.3200 -0.85%
2019-05-08 0 2.360 2.350 2.370 2.350 2.440 662,000 1,578,660 2.3847 2.360 2.350 2.370 2.350 2.440 662,000 2.3847 -2.88%
2019-05-07 0 2.430 2.410 2.480 2.380 2.500 804,000 1,946,420 2.4209 2.430 2.410 2.480 2.380 2.500 804,000 2.4209 0.41%
2019-05-06 0 2.420 2.410 2.420 2.400 2.510 3,144,000 7,785,040 2.4762 2.420 2.410 2.420 2.400 2.510 3,144,000 2.4762 -3.20%
2019-05-03 0 2.500 2.500 2.510 2.500 2.510 318,000 795,100 2.5003 2.500 2.500 2.510 2.500 2.510 318,000 2.5003 -0.40%
2019-05-02 0 2.510 2.500 2.530 2.500 2.520 236,012 590,969 2.5040 2.510 2.500 2.530 2.500 2.520 236,012 2.5040 0.00%
2019-04-30 0 2.510 2.500 2.520 2.500 2.600 3,544,000 9,130,640 2.5764 2.510 2.500 2.520 2.500 2.600 3,544,000 2.5764 -3.83%
2019-04-29 0 2.610 2.600 2.610 2.580 2.610 3,240,025 8,424,204 2.6000 2.610 2.600 2.610 2.580 2.610 3,240,025 2.6000 0.38%
2019-04-26 0 2.600 2.600 2.610 2.600 2.610 1,048,000 2,732,980 2.6078 2.600 2.600 2.610 2.600 2.610 1,048,000 2.6078 0.00%
2019-04-25 0 2.600 2.600 2.630 2.600 2.630 120,000 312,780 2.6065 2.600 2.600 2.630 2.600 2.630 120,000 2.6065 0.00%
2019-04-24 0 2.600 2.600 2.620 2.600 2.630 152,000 395,500 2.6020 2.600 2.600 2.620 2.600 2.630 152,000 2.6020 -0.38%
2019-04-23 0 2.610 2.600 2.610 2.600 2.640 1,264,000 3,286,800 2.6003 2.610 2.600 2.610 2.600 2.640 1,264,000 2.6003 0.38%
2019-04-18 0 2.600 2.600 2.610 2.600 2.640 128,000 334,660 2.6145 2.600 2.600 2.610 2.600 2.640 128,000 2.6145 -0.76%
2019-04-17 0 2.620 2.620 2.630 2.610 2.750 630,000 1,663,740 2.6409 2.620 2.620 2.630 2.610 2.750 630,000 2.6409 0.38%
2019-04-16 0 2.610 2.610 2.620 2.600 2.640 270,471 710,364 2.6264 2.610 2.610 2.620 2.600 2.640 270,471 2.6264 0.00%
2019-04-15 0 2.610 2.600 2.610 2.600 2.660 956,113 2,497,849 2.6125 2.610 2.600 2.610 2.600 2.660 956,113 2.6125 -1.14%
2019-04-12 0 2.640 2.610 2.650 2.600 2.650 336,012 879,630 2.6179 2.640 2.610 2.650 2.600 2.650 336,012 2.6179 0.38%
2019-04-11 0 2.630 2.630 2.650 2.610 2.660 108,000 284,200 2.6315 2.630 2.630 2.650 2.610 2.660 108,000 2.6315 -0.38%
2019-04-10 0 2.640 2.640 2.650 2.610 2.670 280,000 739,740 2.6419 2.640 2.640 2.650 2.610 2.670 280,000 2.6419 1.15%
2019-04-09 0 2.610 2.610 2.620 2.600 2.670 840,000 2,189,900 2.6070 2.610 2.610 2.620 2.600 2.670 840,000 2.6070 -1.14%
2019-04-08 0 2.640 2.630 2.650 2.630 2.680 318,000 839,080 2.6386 2.640 2.630 2.650 2.630 2.680 318,000 2.6386 0.38%
2019-04-04 0 2.630 2.620 2.630 2.600 2.660 436,262 1,138,410 2.6095 2.630 2.620 2.630 2.600 2.660 436,262 2.6095 -1.13%
2019-04-03 0 2.660 2.650 2.660 2.630 2.680 350,000 930,780 2.6594 2.660 2.650 2.660 2.630 2.680 350,000 2.6594 1.92%
2019-04-02 0 2.610 2.610 2.630 2.540 2.700 2,386,125 6,229,178 2.6106 2.610 2.610 2.630 2.540 2.700 2,386,125 2.6106 3.98%
2019-04-01 0 2.510 2.510 2.530 2.480 2.530 326,002 817,084 2.5064 2.510 2.510 2.530 2.480 2.530 326,002 2.5064 0.40%
2019-03-29 0 2.500 2.500 2.510 2.480 2.520 234,151 584,491 2.4962 2.500 2.500 2.510 2.480 2.520 234,151 2.4962 -0.79%
2019-03-28 0 2.520 2.490 2.540 2.480 2.540 216,000 539,860 2.4994 2.520 2.490 2.540 2.480 2.540 216,000 2.4994 0.40%
2019-03-27 0 2.510 2.500 2.540 2.480 2.550 304,000 758,240 2.4942 2.510 2.500 2.540 2.480 2.550 304,000 2.4942 0.40%
2019-03-26 0 2.500 2.480 2.530 2.490 2.530 258,050 645,223 2.5004 2.500 2.480 2.530 2.490 2.530 258,050 2.5004 0.00%
2019-03-25 0 2.500 2.500 2.530 2.470 2.510 788,950 1,970,487 2.4976 2.500 2.500 2.530 2.470 2.510 788,950 2.4976 -0.40%
2019-03-22 0 2.510 2.490 2.510 2.490 2.540 342,000 857,860 2.5084 2.510 2.490 2.510 2.490 2.540 342,000 2.5084 -0.40%
2019-03-21 0 2.520 2.520 2.530 2.490 2.540 208,000 520,940 2.5045 2.520 2.520 2.530 2.490 2.540 208,000 2.5045 -0.79%
2019-03-20 0 2.540 2.520 2.540 2.480 2.560 578,000 1,452,500 2.5130 2.540 2.520 2.540 2.480 2.560 578,000 2.5130 0.40%
2019-03-19 0 2.530 2.530 2.560 2.520 2.580 212,112 538,080 2.5368 2.530 2.530 2.560 2.520 2.580 212,112 2.5368 -1.17%
2019-03-18 0 2.560 2.530 2.570 2.530 2.580 262,000 667,800 2.5489 2.560 2.530 2.570 2.530 2.580 262,000 2.5489 1.19%
2019-03-15 0 2.530 2.530 2.540 2.460 2.590 2,188,000 5,431,440 2.4824 2.530 2.530 2.540 2.460 2.590 2,188,000 2.4824 2.02%
2019-03-14 0 2.480 2.480 2.500 2.460 2.490 316,000 778,940 2.4650 2.480 2.480 2.500 2.460 2.490 316,000 2.4650 0.81%
2019-03-13 0 2.460 2.460 2.500 2.460 2.520 312,902 776,991 2.4832 2.460 2.460 2.500 2.460 2.520 312,902 2.4832 -1.99%
2019-03-12 0 2.510 2.490 2.540 2.490 2.540 492,000 1,228,940 2.4978 2.510 2.490 2.540 2.490 2.540 492,000 2.4978 -1.18%
2019-03-11 0 2.540 2.490 2.540 2.490 2.580 540,000 1,358,860 2.5164 2.540 2.490 2.540 2.490 2.580 540,000 2.5164 1.60%
2019-03-08 0 2.500 2.500 2.530 2.500 2.560 718,375 1,803,502 2.5105 2.500 2.500 2.530 2.500 2.560 718,375 2.5105 -2.34%
2019-03-07 0 2.560 2.560 2.580 2.510 2.600 525,612 1,336,420 2.5426 2.560 2.560 2.580 2.510 2.600 525,612 2.5426 -1.54%
2019-03-06 0 2.600 2.610 2.630 2.560 2.600 294,000 760,720 2.5875 2.600 2.610 2.630 2.560 2.600 294,000 2.5875 0.00%
2019-03-05 0 2.600 2.580 2.600 2.550 2.650 734,000 1,908,940 2.6007 2.600 2.580 2.600 2.550 2.650 734,000 2.6007 -1.52%
2019-03-04 0 2.640 2.640 2.660 2.610 2.670 768,000 2,019,400 2.6294 2.640 2.640 2.660 2.610 2.670 768,000 2.6294 0.00%
2019-03-01 0 2.640 2.630 2.640 2.630 2.670 196,000 517,600 2.6408 2.640 2.630 2.640 2.630 2.670 196,000 2.6408 -0.38%
2019-02-28 0 2.650 2.640 2.650 2.640 2.700 318,000 845,020 2.6573 2.650 2.640 2.650 2.640 2.700 318,000 2.6573 -0.75%
2019-02-27 0 2.670 2.660 2.710 2.640 2.720 440,000 1,179,240 2.6801 2.670 2.660 2.710 2.640 2.720 440,000 2.6801 0.38%
2019-02-26 0 2.660 2.660 2.690 2.650 2.700 952,053 2,533,218 2.6608 2.660 2.660 2.690 2.650 2.700 952,053 2.6608 -0.75%
2019-02-25 0 2.680 2.670 2.710 2.650 2.730 964,000 2,590,120 2.6868 2.680 2.670 2.710 2.650 2.730 964,000 2.6868 1.52%
2019-02-22 0 2.640 2.640 2.650 2.620 2.680 670,000 1,765,440 2.6350 2.640 2.640 2.650 2.620 2.680 670,000 2.6350 -0.38%
2019-02-21 0 2.650 2.650 2.690 2.620 2.700 376,239 998,883 2.6549 2.650 2.650 2.690 2.620 2.700 376,239 2.6549 1.15%
2019-02-20 0 2.620 2.610 2.670 2.610 2.680 108,076 285,877 2.6451 2.620 2.610 2.670 2.610 2.680 108,076 2.6451 -0.38%
2019-02-19 0 2.630 2.620 2.670 2.620 2.680 498,000 1,318,280 2.6471 2.630 2.620 2.670 2.620 2.680 498,000 2.6471 -1.13%
2019-02-18 0 2.660 2.660 2.700 2.660 2.700 212,000 569,460 2.6861 2.660 2.660 2.700 2.660 2.700 212,000 2.6861 -0.75%
2019-02-15 0 2.680 2.650 2.690 2.620 2.710 262,000 696,100 2.6569 2.680 2.650 2.690 2.620 2.710 262,000 2.6569 -0.74%
2019-02-14 0 2.700 2.700 2.730 2.660 2.730 384,000 1,036,160 2.6983 2.700 2.700 2.730 2.660 2.730 384,000 2.6983 0.37%
2019-02-13 0 2.690 2.690 2.720 2.600 2.720 454,000 1,226,300 2.7011 2.690 2.690 2.720 2.600 2.720 454,000 2.7011 1.13%
2019-02-12 0 2.660 2.660 2.720 2.620 2.700 214,000 570,820 2.6674 2.660 2.660 2.720 2.620 2.700 214,000 2.6674 1.53%
2019-02-11 0 2.620 2.620 2.650 2.620 2.650 44,000 116,220 2.6414 2.620 2.620 2.650 2.620 2.650 44,000 2.6414 -1.13%
2019-02-08 0 2.650 2.650 2.710 - - 0 0 - 2.650 2.650 2.710 - - 0 - 0.00%
2019-02-04 0 2.650 2.650 2.700 - - 0 0 - 2.650 2.650 2.700 - - 0 - 0.00%
2019-02-01 0 2.650 2.650 2.670 2.600 2.680 378,000 991,760 2.6237 2.650 2.650 2.670 2.600 2.680 378,000 2.6237 0.38%
2019-01-31 0 2.640 2.630 2.680 2.640 2.660 376,000 996,920 2.6514 2.640 2.630 2.680 2.640 2.660 376,000 2.6514 -0.75%
2019-01-30 0 2.660 2.640 2.680 2.620 2.690 164,000 433,920 2.6459 2.660 2.640 2.680 2.620 2.690 164,000 2.6459 -1.12%
2019-01-29 0 2.690 2.650 2.690 2.680 2.690 106,000 284,640 2.6853 2.690 2.650 2.690 2.680 2.690 106,000 2.6853 0.37%
2019-01-28 0 2.680 2.630 2.680 2.640 2.720 298,013 800,413 2.6858 2.680 2.630 2.680 2.640 2.720 298,013 2.6858 0.00%
2019-01-25 0 2.680 2.640 2.680 2.640 2.710 198,000 526,580 2.6595 2.680 2.640 2.680 2.640 2.710 198,000 2.6595 0.00%
2019-01-24 0 2.680 2.640 2.680 2.600 2.680 122,000 323,120 2.6485 2.680 2.640 2.680 2.600 2.680 122,000 2.6485 0.00%
2019-01-23 0 2.680 2.620 2.680 2.610 2.680 234,000 619,460 2.6473 2.680 2.620 2.680 2.610 2.680 234,000 2.6473 0.37%
2019-01-22 0 2.670 2.640 2.680 2.590 2.770 1,732,000 4,538,700 2.6205 2.670 2.640 2.680 2.590 2.770 1,732,000 2.6205 -1.48%
2019-01-21 0 2.710 2.660 2.710 2.670 2.780 292,000 784,700 2.6873 2.710 2.660 2.710 2.670 2.780 292,000 2.6873 1.12%
2019-01-18 0 2.680 2.680 2.730 2.670 2.740 2,262,225 6,086,431 2.6905 2.680 2.680 2.730 2.670 2.740 2,262,225 2.6905 -2.55%
2019-01-17 0 2.750 2.700 2.750 2.690 2.830 200,000 543,840 2.7192 2.750 2.700 2.750 2.690 2.830 200,000 2.7192 3.77%
2019-01-16 0 2.650 2.650 2.660 2.630 2.850 2,278,062 6,154,770 2.7018 2.650 2.650 2.660 2.630 2.850 2,278,062 2.7018 -6.36%
2019-01-15 0 2.830 2.830 2.850 2.820 2.870 56,000 159,060 2.8404 2.830 2.830 2.850 2.820 2.870 56,000 2.8404 -0.70%
2019-01-14 0 2.850 2.760 2.850 - - 0 0 - 2.850 2.760 2.850 - - 0 - 0.00%
2019-01-11 0 2.850 2.850 2.880 2.840 2.890 46,187 131,601 2.8493 2.850 2.850 2.880 2.840 2.890 46,187 2.8493 0.00%
2019-01-10 0 2.850 2.820 2.850 2.800 2.860 16,000 45,300 2.8313 2.850 2.820 2.850 2.800 2.860 16,000 2.8313 -0.35%
2019-01-09 0 2.860 2.860 2.890 2.850 2.910 128,033 367,232 2.8683 2.860 2.860 2.890 2.850 2.910 128,033 2.8683 -2.39%
2019-01-08 0 2.930 2.880 2.950 2.800 2.930 356,000 1,022,600 2.8725 2.930 2.880 2.950 2.800 2.930 356,000 2.8725 2.09%
2019-01-07 0 2.870 2.810 2.870 2.730 2.900 308,000 859,460 2.7905 2.870 2.810 2.870 2.730 2.900 308,000 2.7905 4.74%
2019-01-04 0 2.740 2.740 2.770 2.700 2.800 986,000 2,727,700 2.7664 2.740 2.740 2.770 2.700 2.800 986,000 2.7664 -4.86%
2019-01-03 0 2.880 2.820 2.880 2.820 2.880 356,250 1,014,198 2.8469 2.880 2.820 2.880 2.820 2.880 356,250 2.8469 0.00%
2019-01-02 0 2.880 2.860 2.900 2.850 2.990 1,419,200 4,217,096 2.9715 2.880 2.860 2.900 2.850 2.990 1,419,200 2.9715 -1.71%
2018-12-31 0 2.930 2.870 2.950 2.840 2.930 920,000 2,660,640 2.8920 2.930 2.870 2.950 2.840 2.930 920,000 2.8920 3.17%
2018-12-28 0 2.840 2.780 2.830 2.780 2.990 2,537,050 7,439,297 2.9323 2.840 2.780 2.830 2.780 2.990 2,537,050 2.9323 -5.02%
2018-12-27 0 2.990 2.990 3.000 2.950 3.000 3,073,002 9,201,575 2.9943 2.990 2.990 3.000 2.950 3.000 3,073,002 2.9943 0.34%
2018-12-24 0 2.980 2.980 3.000 2.980 3.030 190,000 567,800 2.9884 2.980 2.980 3.000 2.980 3.030 190,000 2.9884 -0.33%
2018-12-21 0 2.990 2.970 3.000 2.960 3.000 510,000 1,519,880 2.9802 2.990 2.970 3.000 2.960 3.000 510,000 2.9802 0.00%
2018-12-20 0 2.990 2.990 3.010 2.960 3.020 503,000 1,500,420 2.9829 2.990 2.990 3.010 2.960 3.020 503,000 2.9829 0.34%
2018-12-19 0 2.980 2.980 2.990 2.980 3.030 662,000 1,974,900 2.9832 2.980 2.980 2.990 2.980 3.030 662,000 2.9832 0.00%
2018-12-18 0 2.980 2.970 2.980 2.970 3.010 576,000 1,720,160 2.9864 2.980 2.970 2.980 2.970 3.010 576,000 2.9864 -0.33%
2018-12-17 0 2.990 2.980 3.000 2.980 3.010 318,000 948,480 2.9826 2.990 2.980 3.000 2.980 3.010 318,000 2.9826 0.34%
2018-12-14 0 2.980 2.980 3.010 2.980 3.010 1,050,500 3,136,610 2.9858 2.980 2.980 3.010 2.980 3.010 1,050,500 2.9858 0.00%
2018-12-13 0 2.980 2.980 2.990 2.910 2.990 626,000 1,851,720 2.9580 2.980 2.980 2.990 2.910 2.990 626,000 2.9580 4.20%
2018-12-12 0 2.860 2.850 2.900 2.860 2.920 2,012,012 5,787,533 2.8765 2.860 2.850 2.900 2.860 2.920 2,012,012 2.8765 -1.04%
2018-12-11 0 2.890 2.890 2.920 2.830 2.960 2,556,000 7,366,320 2.8820 2.890 2.890 2.920 2.830 2.960 2,556,000 2.8820 2.85%
2018-12-10 0 2.810 2.810 2.840 2.750 2.840 1,248,000 3,471,820 2.7819 2.810 2.810 2.840 2.750 2.840 1,248,000 2.7819 0.00%
2018-12-07 0 2.810 2.780 2.840 2.770 2.840 1,024,000 2,857,660 2.7907 2.810 2.780 2.840 2.770 2.840 1,024,000 2.7907 2.18%
2018-12-06 0 2.750 2.750 2.810 2.730 2.820 1,368,000 3,801,100 2.7786 2.750 2.750 2.810 2.730 2.820 1,368,000 2.7786 -3.17%
2018-12-05 0 2.840 2.830 2.870 2.800 2.850 968,000 2,716,280 2.8061 2.840 2.830 2.870 2.800 2.850 968,000 2.8061 -1.39%
2018-12-04 0 2.880 2.860 2.890 2.820 2.890 838,000 2,378,800 2.8387 2.880 2.860 2.890 2.820 2.890 838,000 2.8387 1.77%
2018-12-03 0 2.830 2.830 2.840 2.820 2.870 1,026,000 2,913,860 2.8400 2.830 2.830 2.840 2.820 2.870 1,026,000 2.8400 0.71%
2018-11-30 0 2.810 2.810 2.830 2.800 2.940 930,000 2,633,500 2.8317 2.810 2.810 2.830 2.800 2.940 930,000 2.8317 -2.77%
2018-11-29 0 2.890 2.830 2.890 2.820 3.000 549,300 1,583,851 2.8834 2.890 2.830 2.890 2.820 3.000 549,300 2.8834 -3.02%
2018-11-28 0 2.980 2.950 2.980 2.930 3.000 130,112 387,365 2.9772 2.980 2.950 2.980 2.930 3.000 130,112 2.9772 2.41%
2018-11-27 0 2.910 2.900 2.980 2.900 2.980 216,000 635,480 2.9420 2.910 2.900 2.980 2.900 2.980 216,000 2.9420 -3.32%
2018-11-26 0 3.010 2.960 3.020 2.950 3.040 312,000 936,240 3.0008 3.010 2.960 3.020 2.950 3.040 312,000 3.0008 2.38%
2018-11-23 0 2.940 2.930 2.990 2.870 2.990 486,000 1,417,220 2.9161 2.940 2.930 2.990 2.870 2.990 486,000 2.9161 -2.00%
2018-11-22 0 3.000 2.930 3.030 3.000 3.070 38,000 115,280 3.0337 3.000 2.930 3.030 3.000 3.070 38,000 3.0337 -2.28%
2018-11-21 0 3.070 3.060 3.100 2.990 3.140 166,000 501,620 3.0218 3.070 3.060 3.100 2.990 3.140 166,000 3.0218 0.66%
2018-11-20 0 3.050 3.020 3.050 3.000 3.190 181,200 551,060 3.0412 3.050 3.020 3.050 3.000 3.190 181,200 3.0412 -4.39%
2018-11-19 0 3.190 3.140 3.190 3.110 3.210 554,000 1,767,700 3.1908 3.190 3.140 3.190 3.110 3.210 554,000 3.1908 -1.54%
2018-11-16 0 3.240 3.240 3.250 3.200 3.490 2,070,000 6,985,540 3.3747 3.240 3.240 3.250 3.200 3.490 2,070,000 3.3747 -3.86%
2018-11-15 0 3.370 3.370 3.420 2.970 3.440 3,712,009 12,266,689 3.3046 3.370 3.370 3.420 2.970 3.440 3,712,009 3.3046 14.24%
2018-11-14 0 2.950 2.920 2.950 2.890 2.960 518,000 1,506,000 2.9073 2.950 2.920 2.950 2.890 2.960 518,000 2.9073 1.37%
2018-11-13 0 2.910 2.880 2.930 2.820 2.930 787,000 2,268,600 2.8826 2.910 2.880 2.930 2.820 2.930 787,000 2.8826 -0.34%
2018-11-12 0 2.920 2.860 2.920 2.790 2.920 480,000 1,369,700 2.8535 2.920 2.860 2.920 2.790 2.920 480,000 2.8535 1.39%
2018-11-09 0 2.880 2.860 2.890 2.800 2.890 142,000 405,440 2.8552 2.880 2.860 2.890 2.800 2.890 142,000 2.8552 1.41%
2018-11-08 0 2.840 2.840 2.870 2.770 2.900 444,000 1,266,760 2.8531 2.840 2.840 2.870 2.770 2.900 444,000 2.8531 -0.35%
2018-11-07 0 2.850 2.790 2.850 2.740 2.850 384,525 1,067,962 2.7774 2.850 2.790 2.850 2.740 2.850 384,525 2.7774 -1.04%
2018-11-06 0 2.880 2.810 2.890 2.750 2.880 130,000 361,160 2.7782 2.880 2.810 2.890 2.750 2.880 130,000 2.7782 2.49%
2018-11-05 0 2.810 2.810 2.840 2.800 2.800 4,075 11,388 2.7946 2.810 2.810 2.840 2.800 2.800 4,075 2.7946 -1.06%
2018-11-02 0 2.840 2.830 2.850 2.800 2.910 140,000 395,860 2.8276 2.840 2.830 2.850 2.800 2.910 140,000 2.8276 3.27%
2018-11-01 0 2.750 2.750 2.890 2.740 2.890 1,080,000 3,079,820 2.8517 2.750 2.750 2.890 2.740 2.890 1,080,000 2.8517 -1.79%
2018-10-31 0 2.800 2.780 2.890 2.780 2.800 24,000 67,160 2.7983 2.800 2.780 2.890 2.780 2.800 24,000 2.7983 0.00%
2018-10-30 0 2.800 2.720 2.800 2.510 2.900 160,000 454,840 2.8428 2.800 2.720 2.800 2.510 2.900 160,000 2.8428 -2.10%
2018-10-29 0 2.860 2.800 2.860 2.830 2.860 62,000 176,900 2.8532 2.860 2.800 2.860 2.830 2.860 62,000 2.8532 -1.38%
2018-10-26 0 2.900 2.860 2.900 2.800 2.900 144,151 411,858 2.8571 2.900 2.860 2.900 2.800 2.900 144,151 2.8571 1.40%
2018-10-25 0 2.860 2.810 2.900 2.530 2.980 464,000 1,283,280 2.7657 2.860 2.810 2.900 2.530 2.980 464,000 2.7657 4.00%
2018-10-24 0 2.750 2.750 2.800 2.740 2.840 312,000 866,560 2.7774 2.750 2.750 2.800 2.740 2.840 312,000 2.7774 -3.17%
2018-10-23 0 2.840 2.780 2.860 2.790 3.050 588,000 1,742,380 2.9632 2.840 2.780 2.860 2.790 3.050 588,000 2.9632 -2.07%
2018-10-22 0 2.900 2.850 2.900 2.650 2.940 736,000 2,097,220 2.8495 2.900 2.850 2.900 2.650 2.940 736,000 2.8495 7.81%
2018-10-19 0 2.690 2.690 2.700 2.450 2.770 784,187 2,038,931 2.6001 2.690 2.690 2.700 2.450 2.770 784,187 2.6001 5.08%
2018-10-18 0 2.560 2.540 2.640 2.540 2.650 152,000 397,600 2.6158 2.560 2.540 2.640 2.540 2.650 152,000 2.6158 -4.12%
2018-10-16 0 2.670 2.620 2.670 2.570 2.670 868,000 2,255,360 2.5983 2.670 2.620 2.670 2.570 2.670 868,000 2.5983 3.89%
2018-10-15 0 2.570 2.550 2.570 2.410 2.610 1,174,400 2,942,176 2.5053 2.570 2.550 2.570 2.410 2.610 1,174,400 2.5053 4.47%
2018-10-12 0 2.460 2.460 2.500 2.460 2.590 822,000 2,069,640 2.5178 2.460 2.460 2.500 2.460 2.590 822,000 2.5178 -4.28%
2018-10-11 0 2.570 2.520 2.570 2.480 2.730 1,706,200 4,387,654 2.5716 2.570 2.520 2.570 2.480 2.730 1,706,200 2.5716 -6.55%
2018-10-10 0 2.750 2.750 2.780 2.750 2.810 138,005 384,493 2.7861 2.750 2.750 2.780 2.750 2.810 138,005 2.7861 -1.43%
2018-10-09 0 2.790 2.790 2.800 2.730 2.790 512,000 1,408,340 2.7507 2.790 2.790 2.800 2.730 2.790 512,000 2.7507 0.72%
2018-10-08 0 2.770 2.750 2.780 2.700 2.880 982,000 2,718,100 2.7679 2.770 2.750 2.780 2.700 2.880 982,000 2.7679 -4.15%
2018-10-05 0 2.890 2.840 2.890 2.840 2.900 100,000 286,400 2.8640 2.890 2.840 2.890 2.840 2.900 100,000 2.8640 0.35%
2018-10-04 0 2.880 2.830 2.880 2.750 2.900 318,000 887,060 2.7895 2.880 2.830 2.880 2.750 2.900 318,000 2.7895 3.23%
2018-10-03 0 2.790 2.790 2.820 2.770 2.880 874,000 2,445,900 2.7985 2.790 2.790 2.820 2.770 2.880 874,000 2.7985 -1.76%
2018-10-02 0 2.840 2.810 2.850 2.800 2.900 172,000 484,980 2.8197 2.840 2.810 2.850 2.800 2.900 172,000 2.8197 -1.73%
2018-09-28 0 2.890 2.840 2.910 2.840 2.910 94,000 269,000 2.8617 2.890 2.840 2.910 2.840 2.910 94,000 2.8617 0.00%
2018-09-27 0 2.890 2.850 2.890 2.850 2.890 252,000 721,760 2.8641 2.890 2.850 2.890 2.850 2.890 252,000 2.8641 0.35%
2018-09-26 0 2.880 2.880 2.920 2.880 2.940 792,000 2,296,740 2.8999 2.880 2.880 2.920 2.880 2.940 792,000 2.8999 -2.04%
2018-09-24 0 2.940 2.900 2.940 2.890 2.950 430,000 1,246,320 2.8984 2.940 2.900 2.940 2.890 2.950 430,000 2.8984 0.00%
2018-09-21 0 2.940 2.890 2.940 2.870 2.940 540,000 1,567,900 2.9035 2.940 2.890 2.940 2.870 2.940 540,000 2.9035 2.44%
2018-09-20 0 2.870 2.840 2.910 2.810 2.950 242,000 691,860 2.8589 2.870 2.840 2.910 2.810 2.950 242,000 2.8589 -1.71%
2018-09-19 0 2.920 2.850 2.920 2.860 2.980 470,000 1,374,220 2.9239 2.920 2.850 2.920 2.860 2.980 470,000 2.9239 1.39%
2018-09-18 0 2.880 2.870 2.920 2.850 2.930 130,000 373,120 2.8702 2.880 2.870 2.920 2.850 2.930 130,000 2.8702 1.41%
2018-09-17 0 2.840 2.810 2.850 2.800 2.880 356,000 1,005,800 2.8253 2.840 2.810 2.850 2.800 2.880 356,000 2.8253 -1.39%
2018-09-14 0 2.880 2.880 2.900 2.850 2.900 168,000 484,800 2.8857 2.880 2.880 2.900 2.850 2.900 168,000 2.8857 -2.37%
2018-09-13 0 2.950 2.880 2.950 2.810 2.980 230,002 667,985 2.9043 2.950 2.880 2.950 2.810 2.980 230,002 2.9043 2.08%
2018-09-12 0 2.890 2.860 2.900 2.840 2.900 600,102 1,722,694 2.8707 2.890 2.860 2.900 2.840 2.900 600,102 2.8707 -1.70%
2018-09-11 0 2.940 2.910 2.940 2.880 2.980 106,000 308,680 2.9121 2.940 2.910 2.940 2.880 2.980 106,000 2.9121 -0.34%
2018-09-10 0 2.950 2.910 2.960 2.910 2.990 212,000 619,700 2.9231 2.950 2.910 2.960 2.910 2.990 212,000 2.9231 -1.67%
2018-09-07 0 3.000 2.950 3.000 3.000 3.040 4,000 12,080 3.0200 3.000 2.950 3.000 3.000 3.040 4,000 3.0200 -0.33%
2018-09-06 0 3.010 2.960 3.010 2.940 3.050 42,000 125,060 2.9776 3.010 2.960 3.010 2.940 3.050 42,000 2.9776 0.00%
2018-09-05 0 3.010 2.980 3.080 2.990 3.010 22,000 65,880 2.9945 3.010 2.980 3.080 2.990 3.010 22,000 2.9945 -0.66%
2018-09-04 0 3.030 3.000 3.050 3.030 3.050 10,000 30,420 3.0420 3.030 3.000 3.050 3.030 3.050 10,000 3.0420 -1.94%
2018-09-03 0 3.090 3.020 3.100 3.010 3.120 138,000 418,140 3.0300 3.090 3.020 3.100 3.010 3.120 138,000 3.0300 0.00%
2018-08-31 0 3.090 3.040 3.090 3.030 3.100 106,000 322,600 3.0434 3.090 3.040 3.090 3.030 3.100 106,000 3.0434 0.00%
2018-08-30 0 3.090 3.050 3.090 3.050 3.100 128,000 394,620 3.0830 3.090 3.050 3.090 3.050 3.100 128,000 3.0830 0.65%
2018-08-29 0 3.070 3.070 3.110 3.030 3.050 12,000 36,480 3.0400 3.070 3.070 3.110 3.030 3.050 12,000 3.0400 -0.65%
2018-08-28 0 3.090 3.050 3.100 3.050 3.160 128,000 397,180 3.1030 3.090 3.050 3.100 3.050 3.160 128,000 3.1030 -1.59%
2018-08-27 0 3.140 3.100 3.140 3.100 3.160 197,561 618,199 3.1292 3.140 3.100 3.140 3.100 3.160 197,561 3.1292 -0.63%
2018-08-24 0 3.160 3.150 3.160 3.140 3.200 256,000 811,680 3.1706 3.160 3.150 3.160 3.140 3.200 256,000 3.1706 0.32%
2018-08-23 0 3.150 3.110 3.170 3.100 3.180 126,000 392,440 3.1146 3.150 3.110 3.170 3.100 3.180 126,000 3.1146 1.61%
2018-08-22 0 3.100 3.010 3.120 2.920 3.120 268,000 811,380 3.0275 3.100 3.010 3.120 2.920 3.120 268,000 3.0275 4.38%
2018-08-21 0 2.970 2.930 2.970 2.900 3.000 816,000 2,408,120 2.9511 2.970 2.930 2.970 2.900 3.000 816,000 2.9511 0.68%
2018-08-20 0 2.950 2.910 3.000 2.870 3.050 176,000 518,060 2.9435 2.950 2.910 3.000 2.870 3.050 176,000 2.9435 -0.34%
2018-08-17 0 2.960 2.960 3.000 2.950 3.030 228,000 680,120 2.9830 2.960 2.960 3.000 2.950 3.030 228,000 2.9830 -1.33%
2018-08-16 0 3.000 2.980 3.000 2.980 3.010 578,000 1,733,840 2.9997 3.000 2.980 3.000 2.980 3.010 578,000 2.9997 0.00%
2018-08-15 0 3.000 2.960 3.030 3.000 3.060 854,000 2,582,460 3.0240 3.000 2.960 3.030 3.000 3.060 854,000 3.0240 -1.96%
2018-08-14 0 3.060 3.040 3.060 3.040 3.070 324,000 986,660 3.0452 3.060 3.040 3.060 3.040 3.070 324,000 3.0452 0.66%
2018-08-13 0 3.040 3.040 3.140 3.020 3.060 296,000 900,540 3.0424 3.040 3.040 3.140 3.020 3.060 296,000 3.0424 -0.65%
2018-08-10 0 3.060 3.040 3.090 3.000 3.090 484,000 1,472,180 3.0417 3.060 3.040 3.090 3.000 3.090 484,000 3.0417 -1.29%
2018-08-09 0 3.100 3.080 3.100 3.100 3.100 68,000 210,800 3.1000 3.100 3.080 3.100 3.100 3.100 68,000 3.1000 -1.59%
2018-08-08 0 3.150 3.120 3.150 2.960 3.170 1,228,000 3,733,260 3.0401 3.150 3.120 3.150 2.960 3.170 1,228,000 3.0401 5.00%
2018-08-07 0 3.000 2.990 3.010 2.990 3.090 270,375 813,822 3.0100 3.000 2.990 3.010 2.990 3.090 270,375 3.0100 0.00%
2018-08-06 0 3.000 2.940 3.000 2.940 3.030 770,000 2,316,440 3.0084 3.000 2.940 3.000 2.940 3.030 770,000 3.0084 -0.99%
2018-08-03 0 3.030 3.030 3.100 3.020 3.100 46,000 140,080 3.0452 3.030 3.030 3.100 3.020 3.100 46,000 3.0452 0.66%
2018-08-02 0 3.010 3.010 3.040 2.980 3.050 232,000 701,880 3.0253 3.010 3.010 3.040 2.980 3.050 232,000 3.0253 -0.66%
2018-08-01 0 3.030 3.020 3.130 3.020 3.130 1,844,188 5,667,287 3.0731 3.030 3.020 3.130 3.020 3.130 1,844,188 3.0731 -3.19%
2018-07-31 0 3.130 3.130 3.150 3.120 3.170 78,000 244,540 3.1351 3.130 3.130 3.150 3.120 3.170 78,000 3.1351 -1.26%
2018-07-30 0 3.170 3.130 3.170 3.130 3.170 80,000 250,860 3.1358 3.170 3.130 3.170 3.130 3.170 80,000 3.1358 0.32%
2018-07-27 0 3.160 3.130 3.160 3.120 3.280 364,064 1,146,379 3.1488 3.160 3.130 3.160 3.120 3.280 364,064 3.1488 0.64%
2018-07-26 0 3.140 3.130 3.140 3.120 3.140 434,000 1,362,420 3.1392 3.140 3.130 3.140 3.120 3.140 434,000 3.1392 -0.32%
2018-07-25 0 3.150 3.110 3.150 3.140 3.170 376,000 1,186,360 3.1552 3.150 3.110 3.150 3.140 3.170 376,000 3.1552 -0.32%
2018-07-24 0 3.160 3.160 3.190 3.120 3.190 130,000 411,240 3.1634 3.160 3.160 3.190 3.120 3.190 130,000 3.1634 -0.32%
2018-07-23 0 3.170 3.120 3.170 3.110 3.200 70,000 219,260 3.1323 3.170 3.120 3.170 3.110 3.200 70,000 3.1323 0.63%
2018-07-20 0 3.150 3.120 3.150 3.110 3.260 7,702,000 24,096,620 3.1286 3.150 3.120 3.150 3.110 3.260 7,702,000 3.1286 -1.87%
2018-07-19 0 3.210 3.160 3.200 3.100 3.230 1,602,000 5,069,160 3.1643 3.210 3.160 3.200 3.100 3.230 1,602,000 3.1643 2.23%
2018-07-18 0 3.140 3.110 3.140 3.100 3.180 142,000 447,840 3.1538 3.140 3.110 3.140 3.100 3.180 142,000 3.1538 0.32%
2018-07-17 0 3.130 3.100 3.130 3.100 3.170 224,050 700,936 3.1285 3.130 3.100 3.130 3.100 3.170 224,050 3.1285 -0.63%
2018-07-16 0 3.150 3.140 3.160 3.120 3.180 208,000 651,420 3.1318 3.150 3.140 3.160 3.120 3.180 208,000 3.1318 0.96%
2018-07-13 0 3.120 3.120 3.160 3.110 3.150 62,112 194,787 3.1361 3.120 3.120 3.160 3.110 3.150 62,112 3.1361 -0.95%
2018-07-12 0 3.150 3.100 3.190 3.100 3.240 384,037 1,228,175 3.1981 3.150 3.100 3.190 3.100 3.240 384,037 3.1981 -0.94%
2018-07-11 0 3.180 3.160 3.190 3.100 3.200 876,000 2,736,080 3.1234 3.180 3.160 3.190 3.100 3.200 876,000 3.1234 2.58%
2018-07-10 0 3.100 3.100 3.130 2.980 3.230 666,000 2,077,140 3.1188 3.100 3.100 3.130 2.980 3.230 666,000 3.1188 -4.02%
2018-07-09 0 3.230 3.200 3.230 3.130 3.250 550,000 1,757,460 3.1954 3.230 3.200 3.230 3.130 3.250 550,000 3.1954 0.00%
2018-07-06 0 3.230 3.220 3.250 3.200 3.310 352,000 1,146,540 3.2572 3.230 3.220 3.250 3.200 3.310 352,000 3.2572 -1.82%
2018-07-05 0 3.290 3.260 3.300 3.220 3.350 928,000 3,070,140 3.3083 3.290 3.260 3.300 3.220 3.350 928,000 3.3083 -0.60%
2018-07-04 0 3.310 3.250 3.310 3.250 3.440 718,000 2,435,940 3.3927 3.310 3.250 3.310 3.250 3.440 718,000 3.3927 -2.65%
2018-07-03 0 3.400 3.400 3.450 3.340 3.490 1,232,000 4,210,640 3.4177 3.400 3.400 3.450 3.340 3.490 1,232,000 3.4177 -0.29%
2018-06-29 0 3.410 3.420 3.450 3.330 3.420 2,344,000 7,988,320 3.4080 3.410 3.420 3.450 3.330 3.420 2,344,000 3.4080 0.29%
2018-06-28 0 3.400 3.370 3.410 3.350 3.420 360,000 1,215,840 3.3773 3.400 3.370 3.410 3.350 3.420 360,000 3.3773 0.00%
2018-06-27 0 3.400 3.370 3.410 3.310 3.400 550,000 1,856,800 3.3760 3.400 3.370 3.410 3.310 3.400 550,000 3.3760 -2.58%
2018-06-26 0 3.490 3.470 3.510 3.400 3.500 2,528,000 8,790,860 3.4774 3.490 3.470 3.510 3.400 3.500 2,528,000 3.4774 0.00%
2018-06-25 0 3.490 3.460 3.500 3.450 3.550 374,004 1,301,011 3.4786 3.490 3.460 3.500 3.450 3.550 374,004 3.4786 -1.41%
2018-06-22 0 3.540 3.490 3.530 3.490 3.540 15,500 54,465 3.5139 3.540 3.490 3.530 3.490 3.540 15,500 3.5139 0.00%
2018-06-21 0 3.540 3.540 3.570 3.500 3.650 234,000 836,140 3.5732 3.540 3.540 3.570 3.500 3.650 234,000 3.5732 -0.84%
2018-06-20 0 3.570 3.520 3.570 3.450 3.630 680,000 2,423,400 3.5638 3.570 3.520 3.570 3.450 3.630 680,000 3.5638 2.29%
2018-06-19 0 3.490 3.480 3.500 3.450 3.560 1,256,250 4,382,540 3.4886 3.490 3.480 3.500 3.450 3.560 1,256,250 3.4886 -2.51%
2018-06-15 0 3.580 3.580 3.620 3.570 3.610 1,355,000 4,870,770 3.5947 3.580 3.580 3.620 3.570 3.610 1,355,000 3.5947 -0.83%
2018-06-14 0 3.610 3.610 3.620 3.560 3.620 346,000 1,246,620 3.6029 3.610 3.610 3.620 3.560 3.620 346,000 3.6029 0.28%
2018-06-13 0 3.600 3.570 3.610 3.580 3.600 170,000 611,480 3.5969 3.600 3.570 3.610 3.580 3.600 170,000 3.5969 0.00%
2018-06-12 0 3.600 3.590 3.610 3.580 3.620 490,000 1,766,100 3.6043 3.600 3.590 3.610 3.580 3.620 490,000 3.6043 0.28%
2018-06-11 0 3.590 3.580 3.590 3.570 3.590 128,156 458,090 3.5745 3.590 3.580 3.590 3.570 3.590 128,156 3.5745 0.28%
2018-06-08 0 3.580 3.580 3.600 3.570 3.630 252,000 906,080 3.5956 3.580 3.580 3.600 3.570 3.630 252,000 3.5956 0.56%
2018-06-07 0 3.560 3.560 3.590 3.560 3.600 126,062 449,958 3.5693 3.560 3.560 3.590 3.560 3.600 126,062 3.5693 -0.84%
2018-06-06 0 3.590 3.570 3.610 3.570 3.650 2,630,000 9,529,300 3.6233 3.590 3.570 3.610 3.570 3.650 2,630,000 3.6233 -2.18%
2018-06-05 0 3.670 3.650 3.690 3.610 3.690 2,184,000 7,982,320 3.6549 3.670 3.650 3.690 3.610 3.690 2,184,000 3.6549 1.10%
2018-06-04 0 3.630 3.630 3.650 3.620 3.650 2,992,012 10,859,623 3.6295 3.630 3.630 3.650 3.620 3.650 2,992,012 3.6295 -0.82%
2018-06-01 0 3.660 3.660 3.670 3.660 3.680 286,000 1,049,220 3.6686 3.660 3.660 3.670 3.660 3.680 286,000 3.6686 -0.27%
2018-05-31 0 3.670 3.670 3.680 3.660 3.700 712,000 2,616,200 3.6744 3.670 3.670 3.680 3.660 3.700 712,000 3.6744 0.27%
2018-05-30 0 3.660 3.660 3.670 3.660 3.680 40,850,000 153,120,280 3.7484 3.660 3.660 3.670 3.660 3.680 40,850,000 3.7484 -2.14%
2018-05-29 0 3.740 3.730 3.740 3.740 3.820 1,280,000 4,825,080 3.7696 3.740 3.730 3.740 3.740 3.820 1,280,000 3.7696 -2.09%
2018-05-28 0 3.820 3.800 3.840 3.780 3.870 10,748,000 41,352,560 3.8475 3.820 3.800 3.840 3.780 3.870 10,748,000 3.8475 -0.26%
2018-05-25 0 3.830 3.830 3.860 3.820 3.920 536,000 2,060,500 3.8442 3.830 3.830 3.860 3.820 3.920 536,000 3.8442 -2.30%
2018-05-24 0 3.920 3.900 3.920 3.870 3.920 2,150,017 8,386,765 3.9008 3.920 3.900 3.920 3.870 3.920 2,150,017 3.9008 1.29%
2018-05-23 0 3.870 3.860 3.890 3.850 3.920 2,166,000 8,399,380 3.8778 3.870 3.860 3.890 3.850 3.920 2,166,000 3.8778 -0.77%
2018-05-21 0 3.900 3.890 3.900 3.890 3.960 1,504,000 5,875,020 3.9063 3.900 3.890 3.900 3.890 3.960 1,504,000 3.9063 -1.76%
2018-05-18 0 3.970 3.970 3.980 3.920 4.020 22,460,000 88,553,500 3.9427 3.970 3.970 3.980 3.920 4.020 22,460,000 3.9427 -0.50%
2018-05-17 0 3.990 3.980 3.990 3.800 4.010 33,037,017 128,120,586 3.8781 3.990 3.980 3.990 3.800 4.010 33,037,017 3.8781 2.31%
2018-05-16 0 3.900 3.900 3.910 3.850 3.910 1,368,000 5,315,560 3.8856 3.900 3.900 3.910 3.850 3.910 1,368,000 3.8856 0.00%
2018-05-15 0 3.900 3.890 3.900 3.860 3.930 9,766,078 38,086,080 3.8998 3.900 3.890 3.900 3.860 3.930 9,766,078 3.8998 -0.51%
2018-05-14 0 3.920 3.910 3.920 3.740 3.930 7,506,000 29,303,500 3.9040 3.920 3.910 3.920 3.740 3.930 7,506,000 3.9040 -0.25%
2018-05-11 0 3.930 3.910 3.930 3.910 3.960 10,320,016 40,665,902 3.9405 3.930 3.910 3.930 3.910 3.960 10,320,016 3.9405 0.00%
2018-05-10 0 3.930 3.920 3.930 3.920 3.970 21,964,000 86,710,860 3.9479 3.930 3.920 3.930 3.920 3.970 21,964,000 3.9479 0.26%
2018-05-09 0 3.920 3.910 3.920 3.880 3.980 15,000,000 58,948,120 3.9299 3.920 3.910 3.920 3.880 3.980 15,000,000 3.9299 0.77%
2018-05-08 0 3.890 3.850 3.900 3.850 3.980 7,066,000 27,736,200 3.9253 3.890 3.850 3.900 3.850 3.980 7,066,000 3.9253 1.04%
2018-05-07 0 3.850 3.850 3.890 3.740 3.890 3,128,001 11,983,963 3.8312 3.850 3.850 3.890 3.740 3.890 3,128,001 3.8312 4.05%
2018-05-04 0 3.700 3.670 3.700 3.670 3.740 288,000 1,065,040 3.6981 3.700 3.670 3.700 3.670 3.740 288,000 3.6981 -0.54%
2018-05-03 0 3.720 3.700 3.720 3.650 3.760 214,080 798,135 3.7282 3.720 3.700 3.720 3.650 3.760 214,080 3.7282 -0.80%
2018-05-02 0 3.750 3.730 3.760 3.690 3.760 556,000 2,061,640 3.7080 3.750 3.730 3.760 3.690 3.760 556,000 3.7080 1.90%
2018-04-30 0 3.680 3.680 3.700 3.600 3.700 582,062 2,137,324 3.6720 3.680 3.680 3.700 3.600 3.700 582,062 3.6720 0.00%
2018-04-27 0 3.680 3.680 3.690 3.650 3.800 1,424,000 5,253,980 3.6896 3.680 3.680 3.690 3.650 3.800 1,424,000 3.6896 -1.87%
2018-04-26 0 3.750 3.750 3.770 3.650 3.860 1,916,000 7,222,520 3.7696 3.750 3.750 3.770 3.650 3.860 1,916,000 3.7696 -1.57%
2018-04-25 0 3.810 3.810 3.830 3.790 4.120 10,522,062 41,326,431 3.9276 3.810 3.810 3.830 3.790 4.120 10,522,062 3.9276 8.86%
2018-04-24 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2018-04-09 0 3.500 3.500 3.510 3.450 3.510 870,000 3,034,280 3.4877 3.500 3.500 3.510 3.450 3.510 870,000 3.4877 0.00%
2018-04-06 0 3.500 3.490 3.500 3.480 3.550 596,000 2,092,920 3.5116 3.500 3.490 3.500 3.480 3.550 596,000 3.5116 -1.41%
2018-04-04 0 3.550 3.540 3.550 3.530 3.630 351,265 1,255,731 3.5749 3.550 3.540 3.550 3.530 3.630 351,265 3.5749 -2.20%
2018-04-03 0 3.630 3.600 3.630 3.600 3.680 2,662,000 9,631,720 3.6182 3.630 3.600 3.630 3.600 3.680 2,662,000 3.6182 -0.55%
2018-03-29 0 3.650 3.640 3.690 3.610 3.720 1,176,000 4,307,240 3.6626 3.650 3.640 3.690 3.610 3.720 1,176,000 3.6626 -0.82%
2018-03-28 0 3.680 3.640 3.680 3.640 3.730 490,000 1,804,740 3.6831 3.680 3.640 3.680 3.640 3.730 490,000 3.6831 -1.87%
2018-03-27 0 3.750 3.720 3.750 3.680 3.770 1,494,019 5,536,709 3.7059 3.750 3.720 3.750 3.680 3.770 1,494,019 3.7059 1.35%
2018-03-26 0 3.700 3.690 3.700 3.600 3.740 960,225 3,549,590 3.6966 3.700 3.690 3.700 3.600 3.740 960,225 3.6966 -0.27%
2018-03-23 0 3.710 3.710 3.740 3.680 3.830 1,686,000 6,274,100 3.7213 3.710 3.710 3.740 3.680 3.830 1,686,000 3.7213 -4.38%
2018-03-22 0 3.880 3.860 3.880 3.860 3.900 788,000 3,054,680 3.8765 3.880 3.860 3.880 3.860 3.900 788,000 3.8765 -0.51%
2018-03-21 0 3.900 3.900 3.910 3.860 3.940 744,000 2,898,920 3.8964 3.900 3.900 3.910 3.860 3.940 744,000 3.8964 0.00%
2018-03-20 0 3.900 3.890 3.920 3.830 3.950 696,000 2,704,960 3.8864 3.900 3.890 3.920 3.830 3.950 696,000 3.8864 0.78%
2018-03-19 0 3.870 3.870 3.890 3.850 3.940 1,988,000 7,739,720 3.8932 3.870 3.870 3.890 3.850 3.940 1,988,000 3.8932 -1.53%
2018-03-16 0 3.930 3.890 3.950 3.850 3.950 1,428,000 5,570,040 3.9006 3.930 3.890 3.950 3.850 3.950 1,428,000 3.9006 0.51%
2018-03-15 0 3.910 3.910 3.920 3.870 3.920 298,000 1,160,900 3.8956 3.910 3.910 3.920 3.870 3.920 298,000 3.8956 -0.51%
2018-03-14 0 3.930 3.890 3.930 3.870 3.930 928,000 3,616,620 3.8972 3.930 3.890 3.930 3.870 3.930 928,000 3.8972 -0.76%
2018-03-13 0 3.960 3.940 3.960 3.890 3.980 3,118,000 12,344,920 3.9592 3.960 3.940 3.960 3.890 3.980 3,118,000 3.9592 1.02%
2018-03-12 0 3.920 3.910 3.920 3.700 3.920 3,718,025 14,333,415 3.8551 3.920 3.910 3.920 3.700 3.920 3,718,025 3.8551 4.81%
2018-03-09 0 3.740 3.730 3.750 3.710 3.740 490,000 1,823,360 3.7211 3.740 3.730 3.750 3.710 3.740 490,000 3.7211 0.54%
2018-03-08 0 3.720 3.720 3.730 3.700 3.740 968,006 3,598,062 3.7170 3.720 3.720 3.730 3.700 3.740 968,006 3.7170 0.00%
2018-03-07 0 3.720 3.720 3.730 3.720 3.770 870,000 3,248,080 3.7334 3.720 3.720 3.730 3.720 3.770 870,000 3.7334 -0.80%
2018-03-06 0 3.750 3.750 3.760 3.730 3.780 928,014 3,476,031 3.7457 3.750 3.750 3.760 3.730 3.780 928,014 3.7457 0.54%
2018-03-05 0 3.730 3.690 3.730 3.650 3.780 940,000 3,507,120 3.7310 3.730 3.690 3.730 3.650 3.780 940,000 3.7310 -0.80%
2018-03-02 0 3.760 3.760 3.780 3.720 3.790 1,260,000 4,718,840 3.7451 3.760 3.760 3.780 3.720 3.790 1,260,000 3.7451 -1.31%
2018-03-01 0 3.810 3.810 3.860 3.760 3.860 726,000 2,769,860 3.8152 3.810 3.810 3.860 3.760 3.860 726,000 3.8152 0.26%
2018-02-28 0 3.800 3.800 3.810 3.780 3.840 306,000 1,161,920 3.7971 3.800 3.800 3.810 3.780 3.840 306,000 3.7971 -0.26%
2018-02-27 0 3.810 3.810 3.830 3.780 3.900 680,000 2,597,360 3.8196 3.810 3.810 3.830 3.780 3.900 680,000 3.8196 -1.80%
2018-02-26 0 3.880 3.860 3.900 3.800 3.880 867,522 3,322,077 3.8294 3.880 3.860 3.900 3.800 3.880 867,522 3.8294 0.78%
2018-02-23 0 3.850 3.830 3.850 3.790 3.880 636,000 2,438,880 3.8347 3.850 3.830 3.850 3.790 3.880 636,000 3.8347 -1.03%
2018-02-22 0 3.890 3.890 3.900 3.850 3.920 986,000 3,833,700 3.8881 3.890 3.890 3.900 3.850 3.920 986,000 3.8881 -0.51%
2018-02-21 0 3.910 3.880 3.910 3.820 3.930 756,000 2,924,560 3.8685 3.910 3.880 3.910 3.820 3.930 756,000 3.8685 1.30%
2018-02-20 0 3.860 3.840 3.860 3.800 3.860 776,000 2,969,540 3.8267 3.860 3.840 3.860 3.800 3.860 776,000 3.8267 1.31%
2018-02-15 0 3.810 3.810 3.820 3.710 3.810 868,000 3,267,000 3.7638 3.810 3.810 3.820 3.710 3.810 868,000 3.7638 2.42%
2018-02-14 0 3.720 3.700 3.730 3.680 3.770 2,452,000 9,075,360 3.7012 3.720 3.700 3.730 3.680 3.770 2,452,000 3.7012 0.54%
2018-02-13 0 3.700 3.690 3.700 3.650 3.780 2,356,022 8,721,360 3.7017 3.700 3.690 3.700 3.650 3.780 2,356,022 3.7017 2.21%
2018-02-12 0 3.620 3.580 3.620 3.510 3.680 1,610,000 5,813,620 3.6109 3.620 3.580 3.620 3.510 3.680 1,610,000 3.6109 3.43%
2018-02-09 0 3.500 3.500 3.510 3.370 3.660 4,304,000 15,126,800 3.5146 3.500 3.500 3.510 3.370 3.660 4,304,000 3.5146 -4.89%
2018-02-08 0 3.680 3.680 3.690 3.680 3.790 6,654,506 24,592,146 3.6956 3.680 3.680 3.690 3.680 3.790 6,654,506 3.6956 -0.27%
2018-02-07 0 3.690 3.690 3.710 3.670 3.920 7,262,008 27,423,610 3.7763 3.690 3.690 3.710 3.670 3.920 7,262,008 3.7763 -2.12%
2018-02-06 0 3.770 3.750 3.770 3.710 3.940 8,748,188 33,625,890 3.8438 3.770 3.750 3.770 3.710 3.940 8,748,188 3.8438 -5.28%
2018-02-05 0 3.980 3.970 3.980 3.890 3.980 1,720,186 6,771,179 3.9363 3.980 3.970 3.980 3.890 3.980 1,720,186 3.9363 -0.25%
2018-02-02 0 3.990 3.980 3.990 3.900 3.990 1,250,000 4,923,240 3.9386 3.990 3.980 3.990 3.900 3.990 1,250,000 3.9386 1.79%
2018-02-01 0 3.920 3.890 3.940 3.880 3.970 4,506,013 17,626,550 3.9118 3.920 3.890 3.940 3.880 3.970 4,506,013 3.9118 -0.76%
2018-01-31 0 3.950 3.940 3.950 3.880 3.960 1,788,017 7,021,705 3.9271 3.950 3.940 3.950 3.880 3.960 1,788,017 3.9271 -0.25%
2018-01-30 0 3.960 3.960 3.970 3.950 4.080 2,648,062 10,581,144 3.9958 3.960 3.960 3.970 3.950 4.080 2,648,062 3.9958 -2.94%
2018-01-29 0 4.080 4.070 4.080 3.920 4.100 6,884,000 27,585,220 4.0071 4.080 4.070 4.080 3.920 4.100 6,884,000 4.0071 4.35%
2018-01-26 0 3.910 3.920 3.940 3.890 3.950 18,362,137 71,934,968 3.9176 3.910 3.920 3.940 3.890 3.950 18,362,137 3.9176 -1.01%
2018-01-25 0 3.950 3.940 3.950 3.930 4.010 7,544,012 29,818,726 3.9526 3.950 3.940 3.950 3.930 4.010 7,544,012 3.9526 -1.25%
2018-01-24 0 4.000 3.990 4.010 3.980 4.030 3,178,137 12,697,641 3.9953 4.000 3.990 4.010 3.980 4.030 3,178,137 3.9953 -0.99%
2018-01-23 0 4.040 4.040 4.050 3.960 4.070 4,415,112 17,830,024 4.0384 4.040 4.040 4.050 3.960 4.070 4,415,112 4.0384 1.76%
2018-01-22 0 3.970 3.970 3.980 3.960 4.040 3,826,162 15,289,218 3.9960 3.970 3.970 3.980 3.960 4.040 3,826,162 3.9960 -0.50%
2018-01-19 0 3.990 3.990 4.000 3.940 4.020 4,178,000 16,569,940 3.9660 3.990 3.990 4.000 3.940 4.020 4,178,000 3.9660 0.50%
2018-01-18 0 3.970 3.970 3.980 3.940 4.050 2,928,375 11,629,832 3.9714 3.970 3.970 3.980 3.940 4.050 2,928,375 3.9714 -0.75%
2018-01-17 0 4.000 4.000 4.030 3.920 4.050 10,370,037 41,481,924 4.0002 4.000 4.000 4.030 3.920 4.050 10,370,037 4.0002 1.01%
2018-01-16 0 3.960 3.950 3.960 3.920 3.970 5,256,000 20,740,400 3.9460 3.960 3.950 3.960 3.920 3.970 5,256,000 3.9460 -0.75%
2018-01-15 0 3.990 3.980 3.990 3.970 4.030 3,216,000 12,864,740 4.0002 3.990 3.980 3.990 3.970 4.030 3,216,000 4.0002 -0.75%
2018-01-12 0 4.020 4.000 4.020 4.000 4.030 2,262,000 9,080,560 4.0144 4.020 4.000 4.020 4.000 4.030 2,262,000 4.0144 0.25%
2018-01-11 0 4.010 4.000 4.030 4.000 4.040 852,000 3,416,360 4.0098 4.010 4.000 4.030 4.000 4.040 852,000 4.0098 -0.74%
2018-01-10 0 4.040 4.030 4.040 4.000 4.040 2,734,027 11,008,966 4.0266 4.040 4.030 4.040 4.000 4.040 2,734,027 4.0266 0.50%
2018-01-09 0 4.020 4.010 4.020 3.990 4.040 1,606,000 6,432,700 4.0054 4.020 4.010 4.020 3.990 4.040 1,606,000 4.0054 0.25%
2018-01-08 0 4.010 4.000 4.010 3.980 4.020 2,270,750 9,073,315 3.9957 4.010 4.000 4.010 3.980 4.020 2,270,750 3.9957 0.00%
2018-01-05 0 4.010 4.000 4.010 3.990 4.040 1,620,000 6,485,960 4.0037 4.010 4.000 4.010 3.990 4.040 1,620,000 4.0037 -0.99%
2018-01-04 0 4.050 4.030 4.050 4.020 4.060 1,618,005 6,538,159 4.0409 4.050 4.030 4.050 4.020 4.060 1,618,005 4.0409 -0.49%
2018-01-03 0 4.070 4.070 4.090 4.060 4.100 4,280,231 17,425,428 4.0711 4.070 4.070 4.090 4.060 4.100 4,280,231 4.0711 -0.49%
2018-01-02 0 4.090 4.080 4.100 4.080 4.130 3,392,000 13,884,200 4.0932 4.090 4.080 4.100 4.080 4.130 3,392,000 4.0932 -0.24%
2017-12-29 0 4.100 4.080 4.110 4.040 4.130 6,060,550 24,652,888 4.0678 4.100 4.080 4.110 4.040 4.130 6,060,550 4.0678 -0.24%
2017-12-28 0 4.110 4.100 4.120 4.060 4.150 15,804,000 64,620,660 4.0889 4.110 4.100 4.120 4.060 4.150 15,804,000 4.0889 0.49%
2017-12-27 0 4.090 4.090 4.100 4.050 4.170 16,936,064 69,274,297 4.0903 4.090 4.090 4.100 4.050 4.170 16,936,064 4.0903 0.00%
2017-12-22 0 4.090 4.100 4.110 4.070 4.150 14,652,016 59,988,324 4.0942 4.090 4.100 4.110 4.070 4.150 14,652,016 4.0942 -0.49%
2017-12-21 0 4.110 4.090 4.120 3.970 4.120 3,680,000 14,983,640 4.0716 4.110 4.090 4.120 3.970 4.120 3,680,000 4.0716 2.24%
2017-12-20 0 4.020 3.980 4.020 3.960 4.070 3,202,000 12,830,940 4.0072 4.020 3.980 4.020 3.960 4.070 3,202,000 4.0072 -1.95%
2017-12-19 0 4.100 4.080 4.100 4.070 4.180 1,844,013 7,583,852 4.1127 4.100 4.080 4.100 4.070 4.180 1,844,013 4.1127 -0.49%
2017-12-18 0 4.120 4.110 4.120 4.000 4.130 6,556,000 26,682,420 4.0699 4.120 4.110 4.120 4.000 4.130 6,556,000 4.0699 2.49%
2017-12-15 0 4.020 4.020 4.030 3.960 4.030 2,198,000 8,787,440 3.9979 4.020 4.020 4.030 3.960 4.030 2,198,000 3.9979 0.00%
2017-12-14 0 4.020 4.010 4.020 3.950 4.020 1,261,184 5,039,561 3.9959 4.020 4.010 4.020 3.950 4.020 1,261,184 3.9959 1.01%
2017-12-13 0 3.980 3.980 4.000 3.950 4.000 1,590,000 6,336,800 3.9854 3.980 3.980 4.000 3.950 4.000 1,590,000 3.9854 -0.25%
2017-12-12 0 3.990 3.990 4.000 3.970 4.020 1,122,000 4,477,460 3.9906 3.990 3.990 4.000 3.970 4.020 1,122,000 3.9906 -0.50%
2017-12-11 0 4.010 4.000 4.010 3.990 4.050 5,074,000 20,344,000 4.0095 4.010 4.000 4.010 3.990 4.050 5,074,000 4.0095 0.25%
2017-12-08 0 4.000 3.990 4.000 3.950 4.010 3,098,000 12,376,620 3.9950 4.000 3.990 4.000 3.950 4.010 3,098,000 3.9950 1.01%
2017-12-07 0 3.960 3.980 3.990 3.860 3.980 4,814,000 18,928,180 3.9319 3.960 3.980 3.990 3.860 3.980 4,814,000 3.9319 1.80%
2017-12-06 0 3.890 3.880 3.910 3.870 3.960 6,896,000 26,978,540 3.9122 3.890 3.880 3.910 3.870 3.960 6,896,000 3.9122 -2.51%
2017-12-05 0 3.990 3.990 4.000 3.870 4.000 3,186,000 12,475,320 3.9157 3.990 3.990 4.000 3.870 4.000 3,186,000 3.9157 2.05%
2017-12-04 0 3.910 4.000 4.010 3.800 4.000 4,478,000 17,479,820 3.9035 3.910 4.000 4.010 3.800 4.000 4,478,000 3.9035 -0.76%
2017-12-01 0 3.940 3.940 3.950 3.890 4.000 2,924,001 11,475,423 3.9246 3.940 3.940 3.950 3.890 4.000 2,924,001 3.9246 -1.01%
2017-11-30 0 3.980 3.960 3.990 3.920 3.990 3,042,000 12,029,200 3.9544 3.980 3.960 3.990 3.920 3.990 3,042,000 3.9544 -0.50%
2017-11-29 0 4.000 4.000 4.010 3.950 4.030 2,916,000 11,596,360 3.9768 4.000 4.000 4.010 3.950 4.030 2,916,000 3.9768 0.00%
2017-11-28 0 4.000 3.990 4.000 3.890 4.000 2,784,000 10,954,060 3.9346 4.000 3.990 4.000 3.890 4.000 2,784,000 3.9346 1.52%
2017-11-27 0 3.940 3.930 3.970 3.910 4.020 7,396,000 29,336,960 3.9666 3.940 3.930 3.970 3.910 4.020 7,396,000 3.9666 -1.50%
2017-11-24 0 4.000 3.990 4.000 3.980 4.010 1,798,000 7,182,660 3.9948 4.000 3.990 4.000 3.980 4.010 1,798,000 3.9948 -0.25%
2017-11-23 0 4.010 4.000 4.010 3.970 4.010 3,650,000 14,584,020 3.9956 4.010 4.000 4.010 3.970 4.010 3,650,000 3.9956 0.25%
2017-11-22 0 4.000 3.990 4.000 3.920 4.020 4,034,000 16,061,020 3.9814 4.000 3.990 4.000 3.920 4.020 4,034,000 3.9814 -0.25%
2017-11-21 0 4.010 4.000 4.010 3.960 4.050 2,766,000 11,059,420 3.9983 4.010 4.000 4.010 3.960 4.050 2,766,000 3.9983 -0.25%
2017-11-20 0 4.020 4.000 4.020 3.940 4.040 5,244,000 20,993,160 4.0033 4.020 4.000 4.020 3.940 4.040 5,244,000 4.0033 -0.99%
2017-11-17 0 4.060 4.040 4.060 4.020 4.080 1,540,000 6,246,300 4.0560 4.060 4.040 4.060 4.020 4.080 1,540,000 4.0560 0.00%
2017-11-16 0 4.060 4.060 4.070 3.990 4.070 3,056,000 12,363,040 4.0455 4.060 4.060 4.070 3.990 4.070 3,056,000 4.0455 0.74%
2017-11-15 0 4.030 4.020 4.030 4.020 4.080 1,575,000 6,380,250 4.0510 4.030 4.020 4.030 4.020 4.080 1,575,000 4.0510 -1.23%
2017-11-14 0 4.080 4.070 4.080 4.060 4.130 1,679,375 6,859,021 4.0843 4.080 4.070 4.080 4.060 4.130 1,679,375 4.0843 0.49%
2017-11-13 0 4.060 4.050 4.060 3.980 4.180 1,948,000 7,874,960 4.0426 4.060 4.050 4.060 3.980 4.180 1,948,000 4.0426 1.25%
2017-11-10 0 4.010 4.000 4.010 3.980 4.020 1,714,000 6,862,620 4.0039 4.010 4.000 4.010 3.980 4.020 1,714,000 4.0039 0.00%
2017-11-09 0 4.010 4.010 4.020 4.010 4.050 1,678,000 6,759,260 4.0282 4.010 4.010 4.020 4.010 4.050 1,678,000 4.0282 0.00%
2017-11-08 0 4.010 4.000 4.010 4.000 4.040 1,790,000 7,196,340 4.0203 4.010 4.000 4.010 4.000 4.040 1,790,000 4.0203 -0.99%
2017-11-07 0 4.050 4.030 4.050 3.960 4.100 3,218,000 13,019,120 4.0457 4.050 4.030 4.050 3.960 4.100 3,218,000 4.0457 1.00%
2017-11-06 0 4.010 4.000 4.010 3.960 4.040 2,972,001 11,883,543 3.9985 4.010 4.000 4.010 3.960 4.040 2,972,001 3.9985 -0.74%
2017-11-03 0 4.040 4.020 4.040 4.030 4.150 2,612,000 10,685,240 4.0908 4.040 4.020 4.040 4.030 4.150 2,612,000 4.0908 -0.49%
2017-11-02 0 4.060 4.040 4.080 3.950 4.080 3,064,007 12,302,367 4.0151 4.060 4.040 4.080 3.950 4.080 3,064,007 4.0151 -0.73%
2017-11-01 0 4.090 4.070 4.090 4.050 4.140 2,816,063 11,509,373 4.0870 4.090 4.070 4.090 4.050 4.140 2,816,063 4.0870 -0.24%
2017-10-31 0 4.100 4.090 4.100 4.030 4.130 4,128,000 16,879,840 4.0891 4.100 4.090 4.100 4.030 4.130 4,128,000 4.0891 1.74%
2017-10-30 0 4.030 4.020 4.030 3.900 4.050 4,738,000 18,897,040 3.9884 4.030 4.020 4.030 3.900 4.050 4,738,000 3.9884 1.00%
2017-10-27 0 3.990 3.980 4.000 3.960 4.190 6,982,000 28,041,440 4.0162 3.990 3.980 4.000 3.960 4.190 6,982,000 4.0162 -3.62%
2017-10-26 0 4.140 4.130 4.140 4.100 4.280 7,810,000 32,616,340 4.1762 4.140 4.130 4.140 4.100 4.280 7,810,000 4.1762 -1.19%
2017-10-25 0 4.190 4.180 4.190 3.980 4.200 17,660,002 73,026,468 4.1351 4.190 4.180 4.190 3.980 4.200 17,660,002 4.1351 4.75%
2017-10-24 0 4.000 4.000 4.010 3.890 4.100 9,018,500 36,100,840 4.0030 4.000 4.000 4.010 3.890 4.100 9,018,500 4.0030 2.04%
2017-10-23 0 3.920 3.910 3.920 3.800 3.940 5,008,075 19,485,229 3.8908 3.920 3.910 3.920 3.800 3.940 5,008,075 3.8908 1.82%
2017-10-20 0 3.850 3.850 3.860 3.820 3.880 2,962,000 11,378,400 3.8415 3.850 3.850 3.860 3.820 3.880 2,962,000 3.8415 0.52%
2017-10-19 0 3.830 3.810 3.850 3.770 3.950 6,926,339 26,580,811 3.8376 3.830 3.810 3.850 3.770 3.950 6,926,339 3.8376 -1.54%
2017-10-18 0 3.890 3.880 3.890 3.780 3.940 5,754,000 22,123,300 3.8449 3.890 3.880 3.890 3.780 3.940 5,754,000 3.8449 2.10%
2017-10-17 0 3.810 3.790 3.810 3.780 3.820 3,638,000 13,833,800 3.8026 3.810 3.790 3.810 3.780 3.820 3,638,000 3.8026 0.26%
2017-10-16 0 3.800 3.790 3.800 3.740 3.800 2,670,013 10,086,608 3.7777 3.800 3.790 3.800 3.740 3.800 2,670,013 3.7777 0.80%
2017-10-13 0 3.770 3.770 3.800 3.740 3.810 3,068,000 11,582,500 3.7753 3.770 3.770 3.800 3.740 3.810 3,068,000 3.7753 -0.79%
2017-10-12 0 3.800 3.800 3.810 3.750 3.830 3,936,012 14,932,844 3.7939 3.800 3.800 3.810 3.750 3.830 3,936,012 3.7939 0.80%
2017-10-11 0 3.770 3.760 3.780 3.730 3.840 6,371,600 24,129,104 3.7870 3.770 3.760 3.780 3.730 3.840 6,371,600 3.7870 0.53%
2017-10-10 0 3.750 3.750 3.760 3.700 3.770 3,216,000 12,037,760 3.7431 3.750 3.750 3.760 3.700 3.770 3,216,000 3.7431 1.08%
2017-10-09 0 3.710 3.710 3.720 3.660 3.770 4,090,000 15,253,620 3.7295 3.710 3.710 3.720 3.660 3.770 4,090,000 3.7295 1.09%
2017-10-06 0 3.670 3.670 3.690 3.670 3.720 854,115 3,146,498 3.6839 3.670 3.670 3.690 3.670 3.720 854,115 3.6839 -0.54%
2017-10-04 0 3.690 3.670 3.690 3.630 3.700 1,592,000 5,831,400 3.6629 3.690 3.670 3.690 3.630 3.700 1,592,000 3.6629 0.82%
2017-10-03 0 3.660 3.660 3.670 3.630 3.680 1,698,000 6,218,900 3.6625 3.660 3.660 3.670 3.630 3.680 1,698,000 3.6625 0.00%
2017-09-29 0 3.660 3.640 3.660 3.640 3.690 1,268,075 4,631,071 3.6520 3.660 3.640 3.660 3.640 3.690 1,268,075 3.6520 0.55%
2017-09-28 0 3.640 3.640 3.660 3.610 3.670 1,642,000 5,983,140 3.6438 3.640 3.640 3.660 3.610 3.670 1,642,000 3.6438 0.55%
2017-09-27 0 3.620 3.620 3.640 3.600 3.660 2,816,000 10,190,460 3.6188 3.620 3.620 3.640 3.600 3.660 2,816,000 3.6188 -0.28%
2017-09-26 0 3.630 3.610 3.630 3.600 3.630 2,236,000 8,074,660 3.6112 3.630 3.610 3.630 3.600 3.630 2,236,000 3.6112 0.83%
2017-09-25 0 3.600 3.600 3.620 3.580 3.650 4,896,000 17,680,320 3.6112 3.600 3.600 3.620 3.580 3.650 4,896,000 3.6112 -1.10%
2017-09-22 0 3.640 3.630 3.650 3.630 3.720 2,438,000 8,910,880 3.6550 3.640 3.630 3.650 3.630 3.720 2,438,000 3.6550 -2.15%
2017-09-21 0 3.720 3.700 3.720 3.680 3.840 7,500,000 28,114,900 3.7487 3.720 3.700 3.720 3.680 3.840 7,500,000 3.7487 1.64%
2017-09-20 0 3.660 3.660 3.670 3.600 3.660 2,494,000 9,059,940 3.6327 3.660 3.660 3.670 3.600 3.660 2,494,000 3.6327 0.00%
2017-09-19 0 3.660 3.630 3.640 3.630 3.680 1,890,112 6,901,692 3.6515 3.660 3.630 3.640 3.630 3.680 1,890,112 3.6515 -0.54%
2017-09-18 0 3.680 3.650 3.680 3.600 3.710 6,649,900 24,131,683 3.6289 3.680 3.650 3.680 3.600 3.710 6,649,900 3.6289 0.00%
2017-09-15 0 3.680 3.710 3.720 3.640 3.750 6,128,000 22,686,160 3.7020 3.680 3.710 3.720 3.640 3.750 6,128,000 3.7020 -0.54%
2017-09-14 0 3.700 3.700 3.720 3.700 3.790 2,644,000 9,844,600 3.7234 3.700 3.700 3.720 3.700 3.790 2,644,000 3.7234 -1.60%
2017-09-13 0 3.760 3.750 3.760 3.670 3.810 4,478,009 16,796,773 3.7509 3.760 3.750 3.760 3.670 3.810 4,478,009 3.7509 1.90%
2017-09-12 0 3.690 3.680 3.700 3.670 3.740 2,044,005 7,533,638 3.6857 3.690 3.680 3.700 3.670 3.740 2,044,005 3.6857 -0.54%
2017-09-11 0 3.710 3.700 3.710 3.680 3.750 1,506,000 5,577,080 3.7032 3.710 3.700 3.710 3.680 3.750 1,506,000 3.7032 0.00%
2017-09-08 0 3.710 3.700 3.710 3.690 3.780 1,570,000 5,828,040 3.7121 3.710 3.700 3.710 3.690 3.780 1,570,000 3.7121 0.27%
2017-09-07 0 3.700 3.700 3.710 3.690 3.820 4,204,046 15,763,388 3.7496 3.700 3.700 3.710 3.690 3.820 4,204,046 3.7496 -0.27%
2017-09-06 0 3.710 3.710 3.720 3.630 3.710 1,968,394 7,219,262 3.6676 3.710 3.710 3.720 3.630 3.710 1,968,394 3.6676 1.09%
2017-09-05 0 3.670 3.670 3.690 3.650 3.730 2,294,139 8,461,110 3.6881 3.670 3.670 3.690 3.650 3.730 2,294,139 3.6881 -1.61%
2017-09-04 0 3.730 3.730 3.740 3.560 3.780 7,068,000 26,037,380 3.6838 3.730 3.730 3.740 3.560 3.780 7,068,000 3.6838 3.61%
2017-09-01 0 3.600 3.600 3.620 3.600 3.690 2,066,500 7,491,245 3.6251 3.600 3.600 3.620 3.600 3.690 2,066,500 3.6251 -1.10%
2017-08-31 0 3.640 3.620 3.640 3.600 3.640 1,582,104 5,725,854 3.6191 3.640 3.620 3.640 3.600 3.640 1,582,104 3.6191 0.28%
2017-08-30 0 3.630 3.640 3.650 3.610 3.710 2,978,000 10,857,220 3.6458 3.630 3.640 3.650 3.610 3.710 2,978,000 3.6458 0.55%
2017-08-29 0 3.610 3.610 3.620 3.590 3.640 3,128,000 11,276,280 3.6049 3.610 3.610 3.620 3.590 3.640 3,128,000 3.6049 0.00%
2017-08-28 0 3.610 3.600 3.630 3.600 3.650 1,289,330 4,663,474 3.6170 3.610 3.600 3.630 3.600 3.650 1,289,330 3.6170 -1.10%
2017-08-25 0 3.650 3.640 3.650 3.570 3.670 2,358,027 8,527,757 3.6165 3.650 3.640 3.650 3.570 3.670 2,358,027 3.6165 1.11%
2017-08-24 0 3.610 3.610 3.640 3.590 3.670 1,814,000 6,556,800 3.6146 3.610 3.610 3.640 3.590 3.670 1,814,000 3.6146 0.28%
2017-08-22 0 3.600 3.600 3.610 3.570 3.610 2,192,000 7,884,660 3.5970 3.600 3.600 3.610 3.570 3.610 2,192,000 3.5970 0.28%
2017-08-21 0 3.590 3.580 3.600 3.560 3.630 1,256,000 4,515,080 3.5948 3.590 3.580 3.600 3.560 3.630 1,256,000 3.5948 0.00%
2017-08-18 0 3.590 3.590 3.600 3.500 3.590 2,174,000 7,713,320 3.5480 3.590 3.590 3.600 3.500 3.590 2,174,000 3.5480 0.56%
2017-08-17 0 3.570 3.570 3.580 3.500 3.630 4,530,000 16,099,740 3.5540 3.570 3.570 3.580 3.500 3.630 4,530,000 3.5540 -0.56%
2017-08-16 0 3.590 3.580 3.590 3.580 3.670 2,916,000 10,529,640 3.6110 3.590 3.580 3.590 3.580 3.670 2,916,000 3.6110 -1.37%
2017-08-15 0 3.640 3.620 3.640 3.620 3.760 2,996,000 10,967,440 3.6607 3.640 3.620 3.640 3.620 3.760 2,996,000 3.6607 -1.62%
2017-08-14 0 3.700 3.700 3.710 3.610 3.720 4,324,550 15,987,288 3.6969 3.700 3.700 3.710 3.610 3.720 4,324,550 3.6969 1.37%
2017-08-11 0 3.650 3.650 3.660 3.630 3.790 9,432,670 34,887,925 3.6986 3.650 3.650 3.660 3.630 3.790 9,432,670 3.6986 -4.70%
2017-08-10 0 3.830 3.830 3.840 3.760 3.960 11,142,000 42,738,180 3.8358 3.830 3.830 3.840 3.760 3.960 11,142,000 3.8358 -3.04%
2017-08-09 0 3.950 3.940 3.950 3.910 4.030 5,538,000 21,973,440 3.9678 3.950 3.940 3.950 3.910 4.030 5,538,000 3.9678 -1.25%
2017-08-08 0 4.000 3.990 4.000 3.950 4.030 5,696,000 22,725,400 3.9897 4.000 3.990 4.000 3.950 4.030 5,696,000 3.9897 0.76%
2017-08-07 0 3.970 3.960 3.990 3.930 4.090 10,741,000 42,911,570 3.9951 3.970 3.960 3.990 3.930 4.090 10,741,000 3.9951 1.28%
2017-08-04 0 3.920 3.920 3.930 3.800 3.940 7,342,000 28,522,320 3.8848 3.920 3.920 3.930 3.800 3.940 7,342,000 3.8848 2.08%
2017-08-03 0 3.840 3.810 3.840 3.750 3.870 3,240,000 12,360,860 3.8151 3.840 3.810 3.840 3.750 3.870 3,240,000 3.8151 0.26%
2017-08-02 0 3.830 3.830 3.860 3.810 3.890 3,704,004 14,252,995 3.8480 3.830 3.830 3.860 3.810 3.890 3,704,004 3.8480 -1.03%
2017-08-01 0 3.870 3.860 3.870 3.830 3.950 4,055,000 15,711,280 3.8745 3.870 3.860 3.870 3.830 3.950 4,055,000 3.8745 -0.26%
2017-07-31 0 3.880 3.890 3.900 3.710 3.900 13,516,000 52,026,380 3.8492 3.880 3.890 3.900 3.710 3.900 13,516,000 3.8492 3.74%
2017-07-28 0 3.740 3.730 3.740 3.710 3.780 1,862,000 6,938,060 3.7261 3.740 3.730 3.740 3.710 3.780 1,862,000 3.7261 -0.53%
2017-07-27 0 3.760 3.750 3.760 3.700 3.770 4,364,006 16,303,881 3.7360 3.760 3.750 3.760 3.700 3.770 4,364,006 3.7360 1.35%
2017-07-26 0 3.710 3.710 3.730 3.700 3.770 5,318,000 19,765,980 3.7168 3.710 3.710 3.730 3.700 3.770 5,318,000 3.7168 -0.80%
2017-07-25 0 3.740 3.740 3.750 3.710 3.790 2,974,000 11,121,680 3.7396 3.740 3.740 3.750 3.710 3.790 2,974,000 3.7396 -0.27%
2017-07-24 0 3.750 3.730 3.760 3.670 3.750 2,310,000 8,574,580 3.7119 3.750 3.730 3.760 3.670 3.750 2,310,000 3.7119 1.63%
2017-07-21 0 3.690 3.690 3.700 3.680 3.790 3,720,043 13,817,936 3.7145 3.690 3.690 3.700 3.680 3.790 3,720,043 3.7145 -2.89%
2017-07-20 0 3.800 3.790 3.800 3.690 3.910 10,061,086 38,514,579 3.8281 3.800 3.790 3.800 3.690 3.910 10,061,086 3.8281 2.70%
2017-07-19 0 3.700 3.690 3.700 3.670 3.720 3,154,000 11,667,600 3.6993 3.700 3.690 3.700 3.670 3.720 3,154,000 3.6993 0.27%
2017-07-18 0 3.690 3.690 3.700 3.650 3.730 2,562,000 9,472,560 3.6973 3.690 3.690 3.700 3.650 3.730 2,562,000 3.6973 0.00%
2017-07-17 0 3.690 3.690 3.700 3.670 3.770 1,868,000 6,920,620 3.7048 3.690 3.690 3.700 3.670 3.770 1,868,000 3.7048 -1.34%
2017-07-14 0 3.740 3.730 3.740 3.660 3.740 2,552,000 9,443,080 3.7003 3.740 3.730 3.740 3.660 3.740 2,552,000 3.7003 1.08%
2017-07-13 0 3.700 3.690 3.700 3.680 3.800 6,593,006 24,662,683 3.7407 3.700 3.690 3.700 3.680 3.800 6,593,006 3.7407 -1.07%
2017-07-12 0 3.740 3.730 3.740 3.580 3.750 5,042,000 18,328,200 3.6351 3.740 3.730 3.740 3.580 3.750 5,042,000 3.6351 3.60%
2017-07-11 0 3.610 3.600 3.610 3.550 3.630 2,174,000 7,817,540 3.5959 3.610 3.600 3.610 3.550 3.630 2,174,000 3.5959 0.56%
2017-07-10 0 3.590 3.590 3.600 3.560 3.630 2,117,218 7,610,610 3.5946 3.590 3.590 3.600 3.560 3.630 2,117,218 3.5946 -0.28%
2017-07-07 0 3.600 3.600 3.620 3.550 3.610 3,372,000 12,081,620 3.5829 3.600 3.600 3.620 3.550 3.610 3,372,000 3.5829 0.00%
2017-07-06 0 3.600 3.600 3.620 3.590 3.700 1,606,051 5,834,722 3.6330 3.600 3.600 3.620 3.590 3.700 1,606,051 3.6330 -0.55%
2017-07-05 0 3.620 3.620 3.630 3.530 3.630 2,716,000 9,753,800 3.5912 3.620 3.620 3.630 3.530 3.630 2,716,000 3.5912 1.69%
2017-07-04 0 3.560 3.550 3.560 3.510 3.570 6,498,250 23,077,597 3.5514 3.560 3.550 3.560 3.510 3.570 6,498,250 3.5514 0.28%
2017-07-03 0 3.550 3.550 3.560 3.500 3.600 8,406,002 29,805,687 3.5458 3.550 3.550 3.560 3.500 3.600 8,406,002 3.5458 1.14%
2017-06-30 0 3.510 3.510 3.530 3.490 3.530 2,819,799 9,881,926 3.5045 3.510 3.510 3.530 3.490 3.530 2,819,799 3.5045 -0.85%
2017-06-29 0 3.540 3.540 3.570 3.510 3.590 2,222,000 7,857,400 3.5362 3.540 3.540 3.570 3.510 3.590 2,222,000 3.5362 -0.84%
2017-06-28 0 3.570 3.570 3.580 3.440 3.570 4,730,000 16,532,080 3.4952 3.570 3.570 3.580 3.440 3.570 4,730,000 3.4952 2.00%
2017-06-27 0 3.500 3.500 3.510 3.460 3.650 9,410,000 33,176,820 3.5257 3.500 3.500 3.510 3.460 3.650 9,410,000 3.5257 -2.51%
2017-06-26 0 3.590 3.580 3.590 3.580 3.640 2,718,000 9,790,340 3.6020 3.590 3.580 3.590 3.580 3.640 2,718,000 3.6020 -1.37%
2017-06-23 0 3.640 3.620 3.640 3.600 3.680 5,732,000 20,819,180 3.6321 3.640 3.620 3.640 3.600 3.680 5,732,000 3.6321 0.55%
2017-06-22 0 3.620 3.610 3.620 3.610 3.720 6,322,002 22,996,447 3.6375 3.620 3.610 3.620 3.610 3.720 6,322,002 3.6375 -1.90%
2017-06-21 0 3.690 3.690 3.700 3.510 3.720 15,504,000 55,802,500 3.5992 3.690 3.690 3.700 3.510 3.720 15,504,000 3.5992 4.83%
2017-06-20 0 3.520 3.510 3.520 3.520 3.600 3,236,000 11,459,720 3.5413 3.520 3.510 3.520 3.520 3.600 3,236,000 3.5413 -0.56%
2017-06-19 0 3.540 3.540 3.550 3.510 3.630 4,426,000 15,813,840 3.5729 3.540 3.540 3.550 3.510 3.630 4,426,000 3.5729 0.57%
2017-06-16 0 3.520 3.520 3.530 3.460 3.570 6,560,000 23,104,740 3.5221 3.520 3.520 3.530 3.460 3.570 6,560,000 3.5221 1.73%
2017-06-15 0 3.460 3.460 3.470 3.460 3.760 14,782,000 52,276,380 3.5365 3.460 3.460 3.470 3.460 3.760 14,782,000 3.5365 -6.74%
2017-06-14 0 3.710 3.710 3.720 3.710 3.800 3,888,025 14,519,612 3.7344 3.710 3.710 3.720 3.710 3.800 3,888,025 3.7344 -1.07%
2017-06-13 0 3.750 3.740 3.760 3.660 3.790 12,714,012 47,236,024 3.7153 3.750 3.740 3.760 3.660 3.790 12,714,012 3.7153 1.90%
2017-06-12 0 3.680 3.680 3.700 3.680 3.850 13,594,000 51,045,580 3.7550 3.680 3.680 3.700 3.680 3.850 13,594,000 3.7550 -3.66%
2017-06-09 0 3.820 3.810 3.820 3.720 3.920 15,050,037 57,472,596 3.8188 3.820 3.810 3.820 3.720 3.920 15,050,037 3.8188 1.60%
2017-06-08 0 3.760 3.760 3.780 3.660 3.880 21,634,000 81,144,620 3.7508 3.760 3.760 3.780 3.660 3.880 21,634,000 3.7508 1.35%
2017-06-07 0 3.710 3.710 3.720 3.630 4.040 64,030,013 249,375,891 3.8947 3.710 3.710 3.720 3.630 4.040 64,030,013 3.8947 -2.37%
2017-06-06 0 3.800 3.790 3.800 3.500 3.810 52,280,063 193,245,372 3.6963 3.800 3.790 3.800 3.500 3.810 52,280,063 3.6963 7.34%
2017-06-05 0 3.540 3.530 3.540 3.400 3.560 27,540,000 95,772,940 3.4776 3.540 3.530 3.540 3.400 3.560 27,540,000 3.4776 3.81%
2017-06-02 0 3.410 3.410 3.420 3.360 3.530 26,866,530 92,376,580 3.4384 3.410 3.410 3.420 3.360 3.530 26,866,530 3.4384 1.19%
2017-06-01 0 3.370 3.360 3.370 3.220 3.430 34,309,829 114,429,320 3.3352 3.370 3.360 3.370 3.220 3.430 34,309,829 3.3352 1.20%
2017-05-31 0 3.330 3.330 3.340 3.260 3.410 19,000,000 63,114,740 3.3218 3.330 3.330 3.340 3.260 3.410 19,000,000 3.3218 0.60%
2017-05-29 0 3.310 3.300 3.310 3.190 3.430 12,816,003 42,222,809 3.2945 3.310 3.300 3.310 3.190 3.430 12,816,003 3.2945 1.22%
2017-05-26 0 3.270 3.270 3.280 3.170 3.630 36,174,005 121,237,736 3.3515 3.270 3.270 3.280 3.170 3.630 36,174,005 3.3515 -8.66%
2017-05-25 0 3.580 3.580 3.590 3.320 3.630 63,472,462 222,127,456 3.4996 3.580 3.580 3.590 3.320 3.630 63,472,462 3.4996 7.83%
2017-05-24 0 3.320 3.310 3.320 3.040 3.340 27,633,230 88,661,268 3.2085 3.320 3.310 3.320 3.040 3.340 27,633,230 3.2085 8.85%
2017-05-23 0 3.050 3.050 3.060 3.020 3.070 8,802,000 26,888,880 3.0549 3.050 3.050 3.060 3.020 3.070 8,802,000 3.0549 0.66%
2017-05-22 0 3.030 3.030 3.040 3.020 3.090 2,556,010 7,798,950 3.0512 3.030 3.030 3.040 3.020 3.090 2,556,010 3.0512 -0.33%
2017-05-19 0 3.040 3.030 3.040 2.940 3.040 4,042,500 12,176,245 3.0121 3.040 3.030 3.040 2.940 3.040 4,042,500 3.0121 1.67%
2017-05-18 0 2.990 2.980 2.990 2.910 2.990 2,208,000 6,536,840 2.9605 2.990 2.980 2.990 2.910 2.990 2,208,000 2.9605 0.34%
2017-05-17 0 2.980 2.970 2.990 2.960 3.010 1,868,000 5,582,320 2.9884 2.980 2.970 2.990 2.960 3.010 1,868,000 2.9884 -0.67%
2017-05-16 0 3.000 3.000 3.010 2.990 3.010 2,473,250 7,415,480 2.9983 3.000 3.000 3.010 2.990 3.010 2,473,250 2.9983 -0.33%
2017-05-15 0 3.010 3.000 3.010 3.000 3.020 1,484,037 4,462,729 3.0072 3.010 3.000 3.010 3.000 3.020 1,484,037 3.0072 0.67%
2017-05-12 0 2.990 2.990 3.010 2.990 3.040 4,580,012 13,827,815 3.0192 2.990 2.990 3.010 2.990 3.040 4,580,012 3.0192 -1.64%
2017-05-11 0 3.040 3.030 3.040 2.980 3.040 3,298,000 9,956,360 3.0189 3.040 3.030 3.040 2.980 3.040 3,298,000 3.0189 2.36%
2017-05-10 0 2.970 2.960 2.970 2.970 3.080 4,596,009 13,846,006 3.0126 2.970 2.960 2.970 2.970 3.080 4,596,009 3.0126 -3.26%
2017-05-09 0 3.070 3.060 3.070 2.910 3.080 12,046,337 36,559,620 3.0349 3.070 3.060 3.070 2.910 3.080 12,046,337 3.0349 4.07%
2017-05-08 0 2.950 2.940 2.950 2.880 3.010 3,690,000 10,950,860 2.9677 2.950 2.940 2.950 2.880 3.010 3,690,000 2.9677 1.72%
2017-05-05 0 2.900 2.900 2.910 2.870 2.920 1,962,000 5,671,360 2.8906 2.900 2.900 2.910 2.870 2.920 1,962,000 2.8906 -0.68%
2017-05-04 0 2.920 2.910 2.920 2.900 2.950 2,914,000 8,486,740 2.9124 2.920 2.910 2.920 2.900 2.950 2,914,000 2.9124 -1.02%
2017-05-02 0 2.950 2.950 2.960 2.940 2.990 2,138,000 6,339,400 2.9651 2.950 2.950 2.960 2.940 2.990 2,138,000 2.9651 -0.67%
2017-04-28 0 2.970 2.960 2.980 2.940 2.990 2,862,006 8,462,457 2.9568 2.970 2.960 2.980 2.940 2.990 2,862,006 2.9568 -0.67%
2017-04-27 0 2.990 2.980 2.990 2.980 3.100 6,484,000 19,535,100 3.0128 2.990 2.980 2.990 2.980 3.100 6,484,000 3.0128 -2.92%
2017-04-26 0 3.080 3.060 3.080 2.880 3.120 23,250,000 71,228,020 3.0636 3.080 3.060 3.080 2.880 3.120 23,250,000 3.0636 6.57%
2017-04-25 0 2.890 2.880 2.890 2.860 2.910 2,246,000 6,487,800 2.8886 2.890 2.880 2.890 2.860 2.910 2,246,000 2.8886 0.00%
2017-04-24 0 2.890 2.870 2.900 2.860 2.890 2,144,000 6,174,900 2.8801 2.890 2.870 2.900 2.860 2.890 2,144,000 2.8801 0.35%
2017-04-21 0 2.880 2.880 2.890 2.870 2.910 3,000,000 8,662,220 2.8874 2.880 2.880 2.890 2.870 2.910 3,000,000 2.8874 -1.03%
2017-04-20 0 2.910 2.910 2.920 2.880 2.920 2,914,000 8,450,180 2.8999 2.910 2.910 2.920 2.880 2.920 2,914,000 2.8999 -0.34%
2017-04-19 0 2.920 2.920 2.930 2.860 2.930 3,622,375 10,494,592 2.8972 2.920 2.920 2.930 2.860 2.930 3,622,375 2.8972 1.39%
2017-04-18 0 2.880 2.880 2.890 2.880 2.960 3,894,000 11,282,830 2.8975 2.880 2.880 2.890 2.880 2.960 3,894,000 2.8975 -2.04%
2017-04-13 0 2.940 2.930 2.940 2.870 2.970 4,576,000 13,339,300 2.9151 2.940 2.930 2.940 2.870 2.970 4,576,000 2.9151 1.38%
2017-04-12 0 2.900 2.880 2.900 2.870 2.930 4,362,000 12,587,720 2.8858 2.900 2.880 2.900 2.870 2.930 4,362,000 2.8858 -0.68%
2017-04-11 0 2.920 2.900 2.920 2.890 2.980 8,076,000 23,562,840 2.9176 2.920 2.900 2.920 2.890 2.980 8,076,000 2.9176 -1.35%
2017-04-10 0 2.960 2.960 2.970 2.950 3.000 3,770,000 11,195,240 2.9696 2.960 2.960 2.970 2.950 3.000 3,770,000 2.9696 -1.00%
2017-04-07 0 2.990 2.990 3.000 2.970 3.020 11,194,000 33,421,580 2.9857 2.990 2.990 3.000 2.970 3.020 11,194,000 2.9857 -1.97%
2017-04-06 0 3.050 3.030 3.050 3.010 3.070 8,914,000 27,118,380 3.0422 3.050 3.030 3.050 3.010 3.070 8,914,000 3.0422 -0.65%
2017-04-05 0 3.070 3.060 3.070 2.980 3.100 17,164,000 52,346,000 3.0498 3.070 3.060 3.070 2.980 3.100 17,164,000 3.0498 3.02%
2017-04-03 0 2.980 2.980 3.000 2.960 3.010 4,080,007 12,204,020 2.9912 2.980 2.980 3.000 2.960 3.010 4,080,007 2.9912 -0.67%
2017-03-31 0 3.000 3.000 3.010 2.980 3.030 5,201,574 15,615,878 3.0021 3.000 3.000 3.010 2.980 3.030 5,201,574 3.0021 0.00%
2017-03-30 0 3.000 3.000 3.010 2.990 3.030 6,236,011 18,726,472 3.0030 3.000 3.000 3.010 2.990 3.030 6,236,011 3.0030 -1.32%
2017-03-29 0 3.040 3.020 3.040 2.980 3.070 11,632,000 35,285,400 3.0335 3.040 3.020 3.040 2.980 3.070 11,632,000 3.0335 0.66%
2017-03-28 0 3.020 3.020 3.030 3.010 3.080 5,068,037 15,357,731 3.0303 3.020 3.020 3.030 3.010 3.080 5,068,037 3.0303 -0.98%
2017-03-27 0 3.050 3.030 3.050 3.010 3.090 9,916,000 30,122,180 3.0377 3.050 3.030 3.050 3.010 3.090 9,916,000 3.0377 0.00%
2017-03-24 0 3.050 3.040 3.050 3.010 3.100 9,422,000 28,548,600 3.0300 3.050 3.040 3.050 3.010 3.100 9,422,000 3.0300 0.00%
2017-03-23 0 3.050 3.050 3.060 3.050 3.110 6,386,000 19,643,780 3.0761 3.050 3.050 3.060 3.050 3.110 6,386,000 3.0761 -0.65%
2017-03-22 0 3.070 3.060 3.070 3.020 3.080 10,200,000 31,061,920 3.0453 3.070 3.060 3.070 3.020 3.080 10,200,000 3.0453 -0.97%
2017-03-21 0 3.100 3.100 3.110 3.080 3.250 22,748,032 71,989,800 3.1647 3.100 3.100 3.110 3.080 3.250 22,748,032 3.1647 -0.32%
2017-03-20 0 3.110 3.100 3.110 3.020 3.180 22,594,137 70,486,814 3.1197 3.110 3.100 3.110 3.020 3.180 22,594,137 3.1197 2.98%
2017-03-17 0 3.020 3.020 3.030 2.980 3.240 61,243,062 186,869,794 3.0513 3.020 3.020 3.030 2.980 3.240 61,243,062 3.0513 -5.03%
2017-03-16 0 3.180 3.170 3.180 2.940 3.210 88,522,000 276,585,080 3.1245 3.180 3.170 3.180 2.940 3.210 88,522,000 3.1245 8.16%
2017-03-15 0 2.940 2.940 2.950 2.920 3.020 20,778,000 61,247,700 2.9477 2.940 2.940 2.950 2.920 3.020 20,778,000 2.9477 -2.00%
2017-03-14 0 3.000 2.990 3.000 2.890 3.090 41,824,000 125,201,600 2.9935 3.000 2.990 3.000 2.890 3.090 41,824,000 2.9935 3.81%
2017-03-13 0 2.890 2.880 2.890 2.840 2.970 27,998,000 80,858,760 2.8880 2.890 2.880 2.890 2.840 2.970 27,998,000 2.8880 -1.37%
2017-03-10 0 2.930 2.920 2.930 2.900 3.040 25,384,000 74,627,560 2.9399 2.930 2.920 2.930 2.900 3.040 25,384,000 2.9399 -1.35%
2017-03-09 0 2.970 2.970 2.980 2.950 3.100 28,624,337 85,536,650 2.9882 2.970 2.970 2.980 2.950 3.100 28,624,337 2.9882 -3.57%
2017-03-08 0 3.080 3.080 3.090 3.030 3.270 36,268,000 113,829,500 3.1386 3.080 3.080 3.090 3.030 3.270 36,268,000 3.1386 -0.32%
2017-03-07 0 3.090 3.080 3.090 3.080 3.330 21,834,000 68,531,720 3.1388 3.090 3.080 3.090 3.080 3.330 21,834,000 3.1388 -6.08%
2017-03-06 0 3.290 3.290 3.300 3.270 3.400 14,518,000 48,004,760 3.3066 3.290 3.290 3.300 3.270 3.400 14,518,000 3.3066 0.61%
2017-03-03 0 3.270 3.260 3.270 3.260 3.450 18,532,000 61,277,560 3.3066 3.270 3.260 3.270 3.260 3.450 18,532,000 3.3066 -6.03%
2017-03-02 0 3.480 3.480 3.490 3.400 3.800 26,954,000 94,751,440 3.5153 3.480 3.480 3.490 3.400 3.800 26,954,000 3.5153 -5.43%
2017-03-01 0 3.680 3.670 3.680 3.620 4.050 24,448,000 92,002,160 3.7632 3.680 3.670 3.680 3.620 4.050 24,448,000 3.7632 -5.64%
2017-02-28 0 3.900 3.890 3.900 3.870 4.130 11,146,000 44,159,940 3.9620 3.900 3.890 3.900 3.870 4.130 11,146,000 3.9620 -3.70%
2017-02-27 0 4.050 4.050 4.060 3.720 4.080 13,336,530 52,806,893 3.9596 4.050 4.050 4.060 3.720 4.080 13,336,530 3.9596 4.38%
2017-02-24 0 3.880 3.880 3.890 3.820 4.080 15,094,000 58,904,240 3.9025 3.880 3.880 3.890 3.820 4.080 15,094,000 3.9025 -4.90%
2017-02-23 0 4.080 4.060 4.080 4.010 4.220 8,924,000 36,319,000 4.0698 4.080 4.060 4.080 4.010 4.220 8,924,000 4.0698 -1.69%
2017-02-22 0 4.150 4.140 4.150 4.000 4.270 21,040,000 87,309,900 4.1497 4.150 4.140 4.150 4.000 4.270 21,040,000 4.1497 3.75%
2017-02-21 0 4.000 3.990 4.000 3.820 4.670 65,446,000 270,147,400 4.1278 4.000 3.990 4.000 3.820 4.670 65,446,000 4.1278 -11.11%
2017-02-20 0 4.500 4.480 4.500 4.220 4.500 34,140,000 149,074,580 4.3666 4.500 4.480 4.500 4.220 4.500 34,140,000 4.3666 8.43%
2017-02-17 0 4.150 4.140 4.150 3.800 4.190 52,420,533 212,777,651 4.0591 4.150 4.140 4.150 3.800 4.190 52,420,533 4.0591 9.79%
2017-02-16 0 3.780 3.770 3.780 3.550 3.780 41,243,872 151,719,005 3.6786 3.780 3.770 3.780 3.550 3.780 41,243,872 3.6786 9.25%
2017-02-15 0 3.460 3.460 3.470 3.230 3.650 55,110,018 192,171,154 3.4870 3.460 3.460 3.470 3.230 3.650 55,110,018 3.4870 4.22%
2017-02-14 0 3.320 3.310 3.320 2.830 3.340 57,458,543 180,476,867 3.1410 3.320 3.310 3.320 2.830 3.340 57,458,543 3.1410 18.15%
2017-02-13 0 2.810 2.810 2.820 2.740 2.820 9,610,112 26,577,445 2.7656 2.810 2.810 2.820 2.740 2.820 9,610,112 2.7656 2.18%
2017-02-10 0 2.750 2.750 2.760 2.730 2.820 10,866,050 30,065,636 2.7669 2.750 2.750 2.760 2.730 2.820 10,866,050 2.7669 -1.43%
2017-02-09 0 2.790 2.790 2.800 2.760 2.850 7,798,000 21,794,800 2.7949 2.790 2.790 2.800 2.760 2.850 7,798,000 2.7949 1.82%
2017-02-08 0 2.740 2.740 2.750 2.720 2.750 7,158,000 19,581,060 2.7355 2.740 2.740 2.750 2.720 2.750 7,158,000 2.7355 -0.72%
2017-02-07 0 2.760 2.760 2.770 2.750 2.790 6,646,000 18,400,940 2.7687 2.760 2.760 2.770 2.750 2.790 6,646,000 2.7687 0.36%
2017-02-06 0 2.750 2.750 2.760 2.730 2.780 3,876,000 10,659,100 2.7500 2.750 2.750 2.760 2.730 2.780 3,876,000 2.7500 -0.72%
2017-02-03 0 2.770 2.760 2.770 2.750 2.790 4,434,000 12,231,960 2.7587 2.770 2.760 2.770 2.750 2.790 4,434,000 2.7587 -0.72%
2017-02-02 0 2.790 2.780 2.790 2.740 2.860 5,438,112 15,124,426 2.7812 2.790 2.780 2.790 2.740 2.860 5,438,112 2.7812 -2.11%
2017-02-01 0 2.850 2.850 2.860 2.740 2.890 3,060,000 8,639,260 2.8233 2.850 2.850 2.860 2.740 2.890 3,060,000 2.8233 -0.35%
2017-01-27 0 2.860 2.840 2.860 2.840 2.870 920,100 2,621,386 2.8490 2.860 2.840 2.860 2.840 2.870 920,100 2.8490 0.70%
2017-01-26 0 2.840 2.840 2.860 2.830 2.880 1,460,600 4,158,452 2.8471 2.840 2.840 2.860 2.830 2.880 1,460,600 2.8471 -0.35%
2017-01-25 0 2.850 2.850 2.860 2.800 2.860 5,510,000 15,568,760 2.8255 2.850 2.850 2.860 2.800 2.860 5,510,000 2.8255 0.71%
2017-01-24 0 2.830 2.830 2.840 2.800 2.840 1,278,000 3,603,240 2.8194 2.830 2.830 2.840 2.800 2.840 1,278,000 2.8194 0.00%
2017-01-23 0 2.830 2.810 2.830 2.790 2.900 4,052,000 11,416,920 2.8176 2.830 2.810 2.830 2.790 2.900 4,052,000 2.8176 -1.39%
2017-01-20 0 2.870 2.860 2.870 2.860 2.990 3,100,500 9,001,745 2.9033 2.870 2.860 2.870 2.860 2.990 3,100,500 2.9033 -3.04%
2017-01-19 0 2.960 2.940 2.960 2.770 2.970 8,684,225 25,182,025 2.8997 2.960 2.940 2.960 2.770 2.970 8,684,225 2.8997 3.86%
2017-01-18 0 2.850 2.830 2.850 2.810 2.890 4,040,000 11,482,690 2.8423 2.850 2.830 2.850 2.810 2.890 4,040,000 2.8423 1.06%
2017-01-17 0 2.820 2.810 2.820 2.810 2.880 3,562,000 10,115,460 2.8398 2.820 2.810 2.820 2.810 2.880 3,562,000 2.8398 -2.42%
2017-01-16 0 2.890 2.880 2.890 2.850 2.970 5,267,505 15,240,774 2.8934 2.890 2.880 2.890 2.850 2.970 5,267,505 2.8934 -2.36%
2017-01-13 0 2.960 2.930 2.960 2.930 2.990 3,642,000 10,709,480 2.9405 2.960 2.930 2.960 2.930 2.990 3,642,000 2.9405 -0.67%
2017-01-12 0 2.980 2.980 2.990 2.920 2.980 5,392,000 15,883,860 2.9458 2.980 2.980 2.990 2.920 2.980 5,392,000 2.9458 1.02%
2017-01-11 0 2.950 2.950 2.960 2.950 3.010 3,722,000 11,051,100 2.9691 2.950 2.950 2.960 2.950 3.010 3,722,000 2.9691 -0.67%
2017-01-10 0 2.970 2.970 2.980 2.950 3.070 5,888,000 17,607,980 2.9905 2.970 2.970 2.980 2.950 3.070 5,888,000 2.9905 -2.30%
2017-01-09 0 3.040 3.040 3.050 2.950 3.200 10,712,000 33,177,860 3.0973 3.040 3.040 3.050 2.950 3.200 10,712,000 3.0973 2.36%
2017-01-06 0 2.970 2.950 2.980 2.930 2.980 2,416,000 7,139,320 2.9550 2.970 2.950 2.980 2.930 2.980 2,416,000 2.9550 0.68%
2017-01-05 0 2.950 2.950 2.960 2.940 2.980 2,372,000 7,010,000 2.9553 2.950 2.950 2.960 2.940 2.980 2,372,000 2.9553 -1.01%
2017-01-04 0 2.980 2.940 2.980 2.930 2.990 2,182,000 6,448,840 2.9555 2.980 2.940 2.980 2.930 2.990 2,182,000 2.9555 0.68%
2017-01-03 0 2.960 2.950 2.960 2.930 3.000 1,800,000 5,321,760 2.9565 2.960 2.950 2.960 2.930 3.000 1,800,000 2.9565 -1.00%
2016-12-30 0 2.990 2.980 2.990 2.960 3.020 3,021,301 9,027,036 2.9878 2.990 2.980 2.990 2.960 3.020 3,021,301 2.9878 0.00%
2016-12-29 0 2.990 2.980 2.990 2.940 3.010 5,834,019 17,339,195 2.9721 2.990 2.980 2.990 2.940 3.010 5,834,019 2.9721 -1.64%
2016-12-28 0 3.040 3.030 3.040 3.000 3.170 5,158,000 15,622,020 3.0287 3.040 3.030 3.040 3.000 3.170 5,158,000 3.0287 -3.18%
2016-12-23 0 3.140 3.140 3.170 3.140 3.350 18,442,000 59,623,040 3.2330 3.140 3.140 3.170 3.140 3.350 18,442,000 3.2330 4.67%
2016-12-22 0 3.000 2.950 3.000 2.930 3.000 4,840,000 14,306,300 2.9558 3.000 2.950 3.000 2.930 3.000 4,840,000 2.9558 -0.33%
2016-12-21 0 3.010 3.010 3.020 2.990 3.150 7,080,002 21,413,325 3.0245 3.010 3.010 3.020 2.990 3.150 7,080,002 3.0245 -2.90%
2016-12-20 0 3.100 3.090 3.100 3.030 3.230 11,740,000 36,822,120 3.1365 3.100 3.090 3.100 3.030 3.230 11,740,000 3.1365 2.31%
2016-12-19 0 3.030 3.030 3.040 2.910 3.080 5,556,000 16,840,780 3.0311 3.030 3.030 3.040 2.910 3.080 5,556,000 3.0311 2.71%
2016-12-16 0 2.950 2.950 2.970 2.940 3.040 2,348,125 6,995,985 2.9794 2.950 2.950 2.970 2.940 3.040 2,348,125 2.9794 -1.67%
2016-12-15 0 3.000 2.970 3.000 2.920 3.060 9,987,000 29,620,410 2.9659 3.000 2.970 3.000 2.920 3.060 9,987,000 2.9659 -1.32%
2016-12-14 0 3.040 3.040 3.060 3.040 3.200 6,054,000 18,789,920 3.1037 3.040 3.040 3.060 3.040 3.200 6,054,000 3.1037 -3.80%
2016-12-13 0 3.160 3.150 3.160 3.100 3.320 9,100,000 29,119,580 3.2000 3.160 3.150 3.160 3.100 3.320 9,100,000 3.2000 1.28%
2016-12-12 0 3.120 3.120 3.130 3.120 3.270 6,336,000 20,005,480 3.1574 3.120 3.120 3.130 3.120 3.270 6,336,000 3.1574 -4.00%
2016-12-09 0 3.250 3.240 3.250 3.230 3.320 3,722,000 12,124,160 3.2574 3.250 3.240 3.250 3.230 3.320 3,722,000 3.2574 -1.52%
2016-12-08 0 3.300 3.280 3.300 3.270 3.380 6,510,000 21,594,220 3.3171 3.300 3.280 3.300 3.270 3.380 6,510,000 3.3171 -1.20%
2016-12-07 0 3.340 3.330 3.350 3.310 3.550 11,174,001 38,051,363 3.4053 3.340 3.330 3.350 3.310 3.550 11,174,001 3.4053 -3.75%
2016-12-06 0 3.470 3.460 3.470 3.260 3.470 10,774,005 36,266,076 3.3661 3.470 3.460 3.470 3.260 3.470 10,774,005 3.3661 5.79%
2016-12-05 0 3.280 3.280 3.300 3.220 3.340 4,518,000 14,822,640 3.2808 3.280 3.280 3.300 3.220 3.340 4,518,000 3.2808 -0.61%
2016-12-02 0 3.300 3.300 3.310 3.280 3.360 5,916,000 19,542,400 3.3033 3.300 3.300 3.310 3.280 3.360 5,916,000 3.3033 -1.49%
2016-12-01 0 3.350 3.330 3.350 3.320 3.400 10,246,000 34,256,490 3.3434 3.350 3.330 3.350 3.320 3.400 10,246,000 3.3434 -0.89%
2016-11-30 0 3.380 3.370 3.380 3.350 3.420 3,686,000 12,436,710 3.3740 3.380 3.370 3.380 3.350 3.420 3,686,000 3.3740 0.00%
2016-11-29 0 3.380 3.380 3.390 3.370 3.440 8,650,405 29,371,564 3.3954 3.380 3.380 3.390 3.370 3.440 8,650,405 3.3954 -0.88%
2016-11-28 0 3.410 3.410 3.420 3.380 3.470 6,650,000 22,803,880 3.4292 3.410 3.410 3.420 3.380 3.470 6,650,000 3.4292 0.29%
2016-11-25 0 3.400 3.400 3.410 3.380 3.480 6,232,018 21,323,221 3.4216 3.400 3.400 3.410 3.380 3.480 6,232,018 3.4216 -0.87%
2016-11-24 0 3.430 3.430 3.460 3.400 3.480 6,274,010 21,523,653 3.4306 3.430 3.430 3.460 3.400 3.480 6,274,010 3.4306 -0.87%
2016-11-23 0 3.460 3.460 3.470 3.450 3.620 6,340,000 22,093,920 3.4848 3.460 3.460 3.470 3.450 3.620 6,340,000 3.4848 -3.35%
2016-11-22 0 3.580 3.580 3.590 3.530 3.750 8,686,005 31,401,878 3.6152 3.580 3.580 3.590 3.530 3.750 8,686,005 3.6152 1.42%
2016-11-21 0 3.530 3.500 3.530 3.380 3.580 5,284,030 18,566,464 3.5137 3.530 3.500 3.530 3.380 3.580 5,284,030 3.5137 3.22%
2016-11-18 0 3.420 3.410 3.420 3.370 3.470 8,130,000 27,685,840 3.4054 3.420 3.410 3.420 3.370 3.470 8,130,000 3.4054 -0.87%
2016-11-17 0 3.450 3.450 3.470 3.410 3.510 7,424,000 25,606,000 3.4491 3.450 3.450 3.470 3.410 3.510 7,424,000 3.4491 -1.15%
2016-11-16 0 3.490 3.480 3.500 3.480 3.630 5,308,000 18,681,780 3.5196 3.490 3.480 3.500 3.480 3.630 5,308,000 3.5196 -1.97%
2016-11-15 0 3.560 3.560 3.570 3.540 3.750 4,320,000 15,638,740 3.6201 3.560 3.560 3.570 3.540 3.750 4,320,000 3.6201 -3.00%
2016-11-14 0 3.670 3.650 3.670 3.600 3.900 5,226,000 19,453,310 3.7224 3.670 3.650 3.670 3.600 3.900 5,226,000 3.7224 -1.87%
2016-11-11 0 3.740 3.740 3.750 3.720 3.970 6,806,000 25,768,760 3.7862 3.740 3.740 3.750 3.720 3.970 6,806,000 3.7862 -4.59%
2016-11-10 0 3.920 3.920 3.930 3.770 4.170 13,712,000 54,481,580 3.9733 3.920 3.920 3.930 3.770 4.170 13,712,000 3.9733 1.29%
2016-11-09 0 3.870 3.870 3.880 3.760 4.260 24,435,688 97,398,581 3.9859 3.870 3.870 3.880 3.760 4.260 24,435,688 3.9859 -3.25%
2016-11-08 0 4.000 4.000 4.010 3.380 4.020 20,964,000 81,255,760 3.8760 4.000 4.000 4.010 3.380 4.020 20,964,000 3.8760 16.96%
2016-11-07 0 3.420 3.400 3.420 3.280 3.460 1,594,000 5,410,180 3.3941 3.420 3.400 3.420 3.280 3.460 1,594,000 3.3941 -1.44%
2016-11-04 0 3.470 3.470 3.510 3.440 3.550 1,976,000 6,863,960 3.4737 3.470 3.470 3.510 3.440 3.550 1,976,000 3.4737 -0.29%
2016-11-03 0 3.480 3.480 3.510 3.480 3.650 5,002,063 17,635,180 3.5256 3.480 3.480 3.510 3.480 3.650 5,002,063 3.5256 -1.42%
2016-11-02 0 3.530 3.530 3.540 3.420 3.550 4,552,000 15,961,300 3.5064 3.530 3.530 3.540 3.420 3.550 4,552,000 3.5064 1.44%
2016-11-01 0 3.480 3.480 3.510 3.450 3.560 2,558,000 8,973,140 3.5079 3.480 3.480 3.510 3.450 3.560 2,558,000 3.5079 0.00%
2016-10-31 0 3.480 3.460 3.490 3.460 3.520 2,706,000 9,432,180 3.4857 3.480 3.460 3.490 3.460 3.520 2,706,000 3.4857 -2.52%
2016-10-28 0 3.570 3.570 3.580 3.460 3.670 3,222,075 11,451,944 3.5542 3.570 3.570 3.580 3.460 3.670 3,222,075 3.5542 0.85%
2016-10-27 0 3.540 3.530 3.540 3.500 3.580 3,060,000 10,772,020 3.5203 3.540 3.530 3.540 3.500 3.580 3,060,000 3.5203 -1.12%
2016-10-26 0 3.580 3.580 3.600 3.580 3.730 4,178,000 15,051,560 3.6026 3.580 3.580 3.600 3.580 3.730 4,178,000 3.6026 -3.24%
2016-10-25 0 3.700 3.700 3.710 3.680 3.800 3,364,000 12,447,220 3.7001 3.700 3.700 3.710 3.680 3.800 3,364,000 3.7001 -1.60%
2016-10-24 0 3.760 3.760 3.770 3.720 3.870 3,106,000 11,670,780 3.7575 3.760 3.760 3.770 3.720 3.870 3,106,000 3.7575 -2.34%
2016-10-20 0 3.850 3.840 3.860 3.730 3.950 5,652,125 21,770,215 3.8517 3.850 3.840 3.860 3.730 3.950 5,652,125 3.8517 4.34%
2016-10-19 0 3.690 3.680 3.700 3.650 3.810 3,276,007 12,170,845 3.7151 3.690 3.680 3.700 3.650 3.810 3,276,007 3.7151 -3.15%
2016-10-18 0 3.810 3.800 3.810 3.770 3.860 2,914,000 11,096,640 3.8080 3.810 3.800 3.810 3.770 3.860 2,914,000 3.8080 0.53%
2016-10-17 0 3.790 3.780 3.790 3.760 3.900 3,594,000 13,665,560 3.8023 3.790 3.780 3.790 3.760 3.900 3,594,000 3.8023 -3.32%
2016-10-14 0 3.920 3.900 3.920 3.840 3.990 2,562,010 10,028,480 3.9143 3.920 3.900 3.920 3.840 3.990 2,562,010 3.9143 0.00%
2016-10-13 0 3.920 3.910 3.970 3.850 4.050 6,342,000 24,828,320 3.9149 3.920 3.910 3.970 3.850 4.050 6,342,000 3.9149 -3.21%
2016-10-12 0 4.050 4.050 4.080 4.050 4.150 3,808,000 15,583,420 4.0923 4.050 4.050 4.080 4.050 4.150 3,808,000 4.0923 -2.88%
2016-10-11 0 4.170 4.170 4.190 4.140 4.330 2,724,000 11,441,460 4.2002 4.170 4.170 4.190 4.140 4.330 2,724,000 4.2002 -0.95%
2016-10-07 0 4.210 4.200 4.210 4.180 4.310 2,598,000 10,930,460 4.2073 4.210 4.200 4.210 4.180 4.310 2,598,000 4.2073 -2.09%
2016-10-06 0 4.300 4.300 4.310 4.220 4.390 2,056,000 8,846,640 4.3028 4.300 4.300 4.310 4.220 4.390 2,056,000 4.3028 -0.46%
2016-10-05 0 4.320 4.310 4.320 4.200 4.350 1,132,000 4,874,380 4.3060 4.320 4.310 4.320 4.200 4.350 1,132,000 4.3060 1.65%
2016-10-04 0 4.250 4.250 4.270 4.150 4.340 2,234,000 9,416,210 4.2150 4.250 4.250 4.270 4.150 4.340 2,234,000 4.2150 -2.07%
2016-10-03 0 4.340 4.330 4.350 4.280 4.480 2,616,000 11,384,900 4.3520 4.340 4.330 4.350 4.280 4.480 2,616,000 4.3520 -1.36%
2016-09-30 0 4.400 4.400 4.410 4.310 4.520 2,652,000 11,642,580 4.3901 4.400 4.400 4.410 4.310 4.520 2,652,000 4.3901 -2.65%
2016-09-29 0 4.520 4.510 4.520 4.160 4.600 10,768,113 48,353,393 4.4904 4.520 4.510 4.520 4.160 4.600 10,768,113 4.4904 9.18%
2016-09-28 0 4.140 4.140 4.150 4.060 4.320 2,340,000 9,725,360 4.1561 4.140 4.140 4.150 4.060 4.320 2,340,000 4.1561 -3.27%
2016-09-27 0 4.280 4.290 4.300 4.230 4.520 3,298,000 14,254,560 4.3222 4.280 4.290 4.300 4.230 4.520 3,298,000 4.3222 -3.82%
2016-09-26 0 4.450 4.440 4.450 4.430 4.550 2,838,000 12,745,420 4.4910 4.450 4.440 4.450 4.430 4.550 2,838,000 4.4910 -3.05%
2016-09-23 0 4.590 4.580 4.600 4.560 4.700 1,542,000 7,116,930 4.6154 4.590 4.580 4.600 4.560 4.700 1,542,000 4.6154 -2.34%
2016-09-22 0 4.700 4.700 4.720 4.660 4.850 3,350,000 15,843,560 4.7294 4.700 4.700 4.720 4.660 4.850 3,350,000 4.7294 1.08%
2016-09-21 0 4.650 4.640 4.650 4.440 4.930 5,218,000 24,334,620 4.6636 4.650 4.640 4.650 4.440 4.930 5,218,000 4.6636 -4.12%
2016-09-20 0 4.850 4.840 4.850 4.840 5.010 4,308,000 21,108,440 4.8998 4.850 4.840 4.850 4.840 5.010 4,308,000 4.8998 -2.22%
2016-09-19 0 4.960 4.960 5.000 4.900 5.110 3,021,000 15,068,240 4.9878 4.960 4.960 5.000 4.900 5.110 3,021,000 4.9878 -2.36%
2016-09-15 0 5.080 5.020 5.080 4.950 5.140 1,906,000 9,559,940 5.0157 5.080 5.020 5.080 4.950 5.140 1,906,000 5.0157 0.40%
2016-09-14 0 5.060 5.060 5.080 5.000 5.140 1,956,000 9,910,200 5.0666 5.060 5.060 5.080 5.000 5.140 1,956,000 5.0666 -1.56%
2016-09-13 0 5.140 5.140 5.150 5.050 5.240 3,854,000 19,835,560 5.1467 5.140 5.140 5.150 5.050 5.240 3,854,000 5.1467 3.42%
2016-09-12 0 4.970 4.950 4.970 4.800 5.040 3,408,000 16,880,000 4.9531 4.970 4.950 4.970 4.800 5.040 3,408,000 4.9531 -2.74%
2016-09-09 0 5.110 5.110 5.120 5.000 5.300 6,210,165 32,104,028 5.1696 5.110 5.110 5.120 5.000 5.300 6,210,165 5.1696 0.79%
2016-09-08 0 5.070 5.060 5.070 5.000 5.390 7,746,000 39,923,780 5.1541 5.070 5.060 5.070 5.000 5.390 7,746,000 5.1541 -5.59%
2016-09-07 0 5.370 5.360 5.370 5.280 5.590 5,108,000 27,544,020 5.3923 5.370 5.360 5.370 5.280 5.590 5,108,000 5.3923 -3.42%
2016-09-06 0 5.560 5.560 5.570 5.390 5.800 7,055,000 39,613,950 5.6150 5.560 5.560 5.570 5.390 5.800 7,055,000 5.6150 2.77%
2016-09-05 0 5.410 5.410 5.430 5.130 5.920 14,718,007 78,877,600 5.3593 5.410 5.410 5.430 5.130 5.920 14,718,007 5.3593 -8.61%
2016-09-02 0 5.920 5.920 5.940 5.800 6.600 11,478,028 70,429,126 6.1360 5.920 5.920 5.940 5.800 6.600 11,478,028 6.1360 -9.62%
2016-09-01 0 6.550 6.530 6.550 6.300 6.880 10,240,006 67,646,679 6.6061 6.550 6.530 6.550 6.300 6.880 10,240,006 6.6061 -3.96%
2016-08-31 0 6.820 6.810 6.820 6.790 6.990 9,594,000 65,837,970 6.8624 6.820 6.810 6.820 6.790 6.990 9,594,000 6.8624 0.29%
2016-08-30 0 6.800 6.750 6.800 6.370 6.850 6,612,037 44,054,330 6.6627 6.800 6.750 6.800 6.370 6.850 6,612,037 6.6627 6.58%
2016-08-29 0 6.380 6.360 6.380 6.290 6.400 2,650,000 16,777,840 6.3313 6.380 6.360 6.380 6.290 6.400 2,650,000 6.3313 1.59%
2016-08-26 0 6.280 6.270 6.280 6.200 6.320 3,248,000 20,294,360 6.2483 6.280 6.270 6.280 6.200 6.320 3,248,000 6.2483 1.62%
2016-08-25 0 6.180 6.160 6.180 6.060 6.180 6,798,000 41,425,560 6.0938 6.180 6.160 6.180 6.060 6.180 6,798,000 6.0938 1.48%
2016-08-24 0 6.090 6.080 6.090 6.080 6.140 4,174,002 25,403,512 6.0861 6.090 6.080 6.090 6.080 6.140 4,174,002 6.0861 0.16%
2016-08-23 0 6.080 6.070 6.080 5.960 6.200 5,816,000 35,651,400 6.1299 6.080 6.070 6.080 5.960 6.200 5,816,000 6.1299 2.01%
2016-08-22 0 5.960 5.940 5.950 5.910 6.120 8,580,250 51,094,430 5.9549 5.960 5.940 5.950 5.910 6.120 8,580,250 5.9549 0.85%
2016-08-19 0 5.910 5.910 5.920 5.880 5.960 8,346,000 49,337,440 5.9115 5.910 5.910 5.920 5.880 5.960 8,346,000 5.9115 0.34%
2016-08-18 0 5.890 5.880 5.890 5.820 5.990 5,392,000 31,668,820 5.8733 5.890 5.880 5.890 5.820 5.990 5,392,000 5.8733 1.03%
2016-08-17 0 5.830 5.820 5.830 5.810 6.070 11,700,089 68,883,157 5.8874 5.830 5.820 5.830 5.810 6.070 11,700,089 5.8874 0.52%
2016-08-16 0 5.800 5.790 5.800 5.690 5.880 8,984,000 52,137,220 5.8033 5.800 5.790 5.800 5.690 5.880 8,984,000 5.8033 2.11%
2016-08-15 0 5.680 5.680 5.690 5.650 5.830 7,181,000 40,847,630 5.6883 5.680 5.680 5.690 5.650 5.830 7,181,000 5.6883 0.71%
2016-08-12 0 5.640 5.640 5.650 5.430 5.830 9,218,000 51,358,400 5.5715 5.640 5.640 5.650 5.430 5.830 9,218,000 5.5715 3.87%
2016-08-11 0 5.430 5.420 5.430 5.400 5.550 9,344,000 50,797,780 5.4364 5.430 5.420 5.430 5.400 5.550 9,344,000 5.4364 0.56%
2016-08-10 0 5.400 5.400 5.410 5.090 5.550 19,308,000 104,610,620 5.4180 5.400 5.400 5.410 5.090 5.550 19,308,000 5.4180 4.05%
2016-08-09 0 5.190 5.190 5.200 4.960 5.240 10,272,000 52,973,060 5.1570 5.190 5.190 5.200 4.960 5.240 10,272,000 5.1570 0.00%
2016-08-08 0 5.190 5.180 5.190 4.710 5.630 22,638,005 116,903,966 5.1641 5.190 5.180 5.190 4.710 5.630 22,638,005 5.1641 0.19%
2016-08-05 0 5.180 5.180 5.200 4.630 5.380 32,238,037 165,278,007 5.1268 5.180 5.180 5.200 4.630 5.380 32,238,037 5.1268 14.10%
2016-08-04 0 4.540 4.540 4.560 4.320 4.640 35,149,012 158,434,693 4.5075 4.540 4.540 4.560 4.320 4.640 35,149,012 4.5075 7.33%
2016-08-03 0 4.230 4.230 4.250 3.520 4.450 32,448,012 133,806,390 4.1237 4.230 4.230 4.250 3.520 4.450 32,448,012 4.1237 14.32%
2016-08-01 0 3.700 3.700 3.710 3.150 3.710 18,014,000 61,215,920 3.3982 3.700 3.700 3.710 3.150 3.710 18,014,000 3.3982 12.12%
2016-07-29 0 3.300 3.300 3.310 3.220 4.270 38,762,000 142,613,080 3.6792 3.300 3.300 3.310 3.220 4.270 38,762,000 3.6792 -19.71%
2016-07-28 0 4.110 4.100 4.110 3.790 4.790 11,324,002 47,054,768 4.1553 4.110 4.100 4.110 3.790 4.790 11,324,002 4.1553 -12.55%
2016-07-27 0 4.700 4.690 4.700 4.680 4.980 2,572,000 12,275,440 4.7727 4.700 4.690 4.700 4.680 4.980 2,572,000 4.7727 -2.89%
2016-07-26 0 4.840 4.820 4.840 4.820 5.100 4,412,000 21,934,840 4.9716 4.840 4.820 4.840 4.820 5.100 4,412,000 4.9716 -2.02%
2016-07-25 0 4.940 4.940 4.960 4.730 5.000 2,156,013 10,575,462 4.9051 4.940 4.940 4.960 4.730 5.000 2,156,013 4.9051 3.78%
2016-07-22 0 4.760 4.760 4.790 4.720 4.870 630,000 3,022,020 4.7969 4.760 4.760 4.790 4.720 4.870 630,000 4.7969 -1.24%
2016-07-21 0 4.820 4.800 4.820 4.760 5.000 1,820,063 8,853,969 4.8646 4.820 4.800 4.820 4.760 5.000 1,820,063 4.8646 -1.03%
2016-07-20 0 4.870 4.860 4.890 4.680 4.940 3,930,037 19,053,038 4.8481 4.870 4.860 4.890 4.680 4.940 3,930,037 4.8481 4.06%
2016-07-19 0 4.680 4.660 4.680 4.640 4.900 2,394,000 11,275,820 4.7100 4.680 4.660 4.680 4.640 4.900 2,394,000 4.7100 -4.49%
2016-07-18 0 4.900 4.890 4.900 4.440 5.100 5,030,000 24,462,880 4.8634 4.900 4.890 4.900 4.440 5.100 5,030,000 4.8634 9.87%
2016-07-15 0 4.460 4.450 4.470 4.450 4.600 805,047 3,620,719 4.4975 4.460 4.450 4.470 4.450 4.600 805,047 4.4975 -1.55%
2016-07-14 0 4.530 4.530 4.560 4.520 4.650 830,000 3,789,180 4.5653 4.530 4.530 4.560 4.520 4.650 830,000 4.5653 -0.44%
2016-07-13 0 4.550 4.540 4.570 4.540 4.650 1,191,844 5,482,210 4.5998 4.550 4.540 4.570 4.540 4.650 1,191,844 4.5998 0.00%
2016-07-12 0 4.550 4.510 4.550 4.470 4.640 1,028,075 4,669,853 4.5423 4.550 4.510 4.550 4.470 4.640 1,028,075 4.5423 0.44%
2016-07-11 0 4.530 4.510 4.560 4.460 4.640 980,000 4,474,020 4.5653 4.530 4.510 4.560 4.460 4.640 980,000 4.5653 -0.88%
2016-07-08 0 4.570 4.550 4.580 4.550 4.680 872,000 4,001,100 4.5884 4.570 4.550 4.580 4.550 4.680 872,000 4.5884 -0.87%
2016-07-07 0 4.610 4.600 4.620 4.590 4.710 696,000 3,217,680 4.6231 4.610 4.600 4.620 4.590 4.710 696,000 4.6231 -0.86%
2016-07-06 0 4.650 4.600 4.630 4.600 4.730 1,176,000 5,447,360 4.6321 4.650 4.600 4.630 4.600 4.730 1,176,000 4.6321 -1.06%
2016-07-05 0 4.700 4.700 4.730 4.560 4.900 3,236,000 15,363,390 4.7476 4.700 4.700 4.730 4.560 4.900 3,236,000 4.7476 -2.29%
2016-07-04 0 4.810 4.800 4.830 4.800 4.980 936,000 4,552,360 4.8636 4.810 4.800 4.830 4.800 4.980 936,000 4.8636 -1.43%
2016-06-30 0 4.880 4.860 4.880 4.820 5.060 855,025 4,210,133 4.9240 4.880 4.860 4.880 4.820 5.060 855,025 4.9240 -1.21%
2016-06-29 0 4.940 4.910 4.930 4.840 5.110 1,332,002 6,597,909 4.9534 4.940 4.910 4.930 4.840 5.110 1,332,002 4.9534 3.78%
2016-06-28 0 4.760 4.750 4.790 4.730 4.870 878,000 4,192,840 4.7754 4.760 4.750 4.790 4.730 4.870 878,000 4.7754 -2.46%
2016-06-27 0 4.880 4.860 4.900 4.680 4.970 960,000 4,682,760 4.8779 4.880 4.860 4.900 4.680 4.970 960,000 4.8779 -1.21%
2016-06-24 0 4.940 4.960 5.040 4.750 5.100 2,514,026 12,261,453 4.8772 4.940 4.960 5.040 4.750 5.100 2,514,026 4.8772 -2.18%
2016-06-23 0 5.050 5.050 5.060 5.040 5.170 1,144,000 5,803,580 5.0731 5.050 5.050 5.060 5.040 5.170 1,144,000 5.0731 -1.56%
2016-06-22 0 5.130 5.090 5.140 5.070 5.220 1,372,000 7,026,860 5.1216 5.130 5.090 5.140 5.070 5.220 1,372,000 5.1216 0.98%
2016-06-21 0 5.080 5.080 5.110 5.070 5.250 1,128,000 5,810,740 5.1514 5.080 5.080 5.110 5.070 5.250 1,128,000 5.1514 -1.36%
2016-06-20 0 5.150 5.140 5.190 5.110 5.320 1,620,000 8,374,700 5.1696 5.150 5.140 5.190 5.110 5.320 1,620,000 5.1696 0.78%
2016-06-17 0 5.110 5.100 5.110 5.100 5.600 2,288,037 12,103,394 5.2899 5.110 5.100 5.110 5.100 5.600 2,288,037 5.2899 -5.19%
2016-06-16 0 5.390 5.340 5.390 5.320 5.650 1,397,293 7,528,844 5.3882 5.390 5.340 5.390 5.320 5.650 1,397,293 5.3882 -3.75%
2016-06-15 0 5.600 5.580 5.600 5.580 5.760 588,000 3,322,580 5.6506 5.600 5.580 5.600 5.580 5.760 588,000 5.6506 -1.58%
2016-06-14 0 5.690 5.680 5.700 5.500 6.190 1,720,000 10,030,360 5.8316 5.690 5.680 5.700 5.500 6.190 1,720,000 5.8316 0.53%
2016-06-13 0 5.660 5.660 5.680 5.660 5.880 908,000 5,247,100 5.7787 5.660 5.660 5.680 5.660 5.880 908,000 5.7787 -3.90%
2016-06-10 0 5.890 5.880 5.900 5.800 5.920 500,000 2,942,140 5.8843 5.890 5.880 5.900 5.800 5.920 500,000 5.8843 1.38%
2016-06-08 0 5.810 5.810 5.820 5.770 6.140 7,285,000 42,454,930 5.8277 5.810 5.810 5.820 5.770 6.140 7,285,000 5.8277 -3.97%
2016-06-07 0 6.050 6.050 6.070 6.000 6.400 1,172,000 7,202,080 6.1451 6.050 6.050 6.070 6.000 6.400 1,172,000 6.1451 -0.66%
2016-06-06 0 6.090 6.050 6.090 6.000 6.320 906,000 5,510,300 6.0820 6.090 6.050 6.090 6.000 6.320 906,000 6.0820 -4.09%
2016-06-03 0 6.350 6.340 6.360 6.320 6.630 794,000 5,124,440 6.4540 6.350 6.340 6.360 6.320 6.630 794,000 6.4540 -1.40%
2016-06-02 0 6.440 6.390 6.400 6.400 6.780 748,006 4,919,559 6.5769 6.440 6.390 6.400 6.400 6.780 748,006 6.5769 -1.08%
2016-06-01 0 6.510 6.500 6.510 6.500 7.430 2,768,000 19,047,400 6.8813 6.510 6.500 6.510 6.500 7.430 2,768,000 6.8813 -4.26%
2016-05-31 0 6.800 6.700 6.800 5.410 7.200 6,528,830 41,232,995 6.3155 6.800 6.700 6.800 5.410 7.200 6,528,830 6.3155 27.82%
2016-05-30 0 5.320 5.300 5.320 5.280 5.320 1,390,000 7,360,500 5.2953 5.320 5.300 5.320 5.280 5.320 1,390,000 5.2953 -0.19%
2016-05-27 0 5.330 5.320 5.340 5.310 5.460 192,000 1,029,140 5.3601 5.330 5.320 5.340 5.310 5.460 192,000 5.3601 -1.66%
2016-05-26 0 5.420 5.390 5.430 5.280 5.440 1,215,831 6,510,172 5.3545 5.420 5.390 5.430 5.280 5.440 1,215,831 5.3545 2.26%
2016-05-25 0 5.300 5.300 5.370 5.300 5.480 416,000 2,247,660 5.4030 5.300 5.300 5.370 5.300 5.480 416,000 5.4030 -0.56%
2016-05-24 0 5.330 5.340 5.370 5.310 5.560 417,001 2,245,175 5.3841 5.330 5.340 5.370 5.310 5.560 417,001 5.3841 0.00%
2016-05-23 0 5.330 5.330 5.380 5.250 5.580 320,185 1,735,977 5.4218 5.330 5.330 5.380 5.250 5.580 320,185 5.4218 -1.48%
2016-05-20 0 5.410 5.410 5.430 5.350 5.700 1,550,000 8,543,840 5.5122 5.410 5.410 5.430 5.350 5.700 1,550,000 5.5122 -7.04%
2016-05-19 0 5.820 5.800 5.830 5.760 6.030 437,000 2,558,650 5.8550 5.820 5.800 5.830 5.760 6.030 437,000 5.8550 -2.84%
2016-05-18 0 5.990 5.980 6.070 5.980 6.130 366,186 2,214,623 6.0478 5.990 5.980 6.070 5.980 6.130 366,186 6.0478 -3.23%
2016-05-17 0 6.190 6.180 6.200 6.130 6.280 698,000 4,330,960 6.2048 6.190 6.180 6.200 6.130 6.280 698,000 6.2048 -0.16%
2016-05-16 0 6.200 6.190 6.220 6.140 6.300 86,186 534,556 6.2024 6.200 6.190 6.220 6.140 6.300 86,186 6.2024 0.16%
2016-05-13 0 6.190 6.190 6.200 6.080 6.570 698,000 4,403,040 6.3081 6.190 6.190 6.200 6.080 6.570 698,000 6.3081 0.00%
2016-05-12 0 6.190 6.180 6.190 6.180 6.370 256,000 1,597,100 6.2387 6.190 6.180 6.190 6.180 6.370 256,000 6.2387 -1.75%
2016-05-11 0 6.300 6.280 6.300 6.210 6.460 1,724,012 11,044,995 6.4066 6.300 6.280 6.300 6.210 6.460 1,724,012 6.4066 -2.48%
2016-05-10 0 6.460 6.450 6.490 6.450 6.690 1,858,002 12,180,752 6.5558 6.460 6.450 6.490 6.450 6.690 1,858,002 6.5558 -1.22%
2016-05-09 0 6.540 6.520 6.540 6.180 7.170 1,580,000 10,310,720 6.5258 6.540 6.520 6.540 6.180 7.170 1,580,000 6.5258 5.48%
2016-05-06 0 6.200 6.150 6.210 6.150 6.550 1,040,000 6,490,280 6.2407 6.200 6.150 6.210 6.150 6.550 1,040,000 6.2407 -4.32%
2016-05-05 0 6.480 6.400 6.490 6.390 6.560 774,000 4,995,160 6.4537 6.480 6.400 6.490 6.390 6.560 774,000 6.4537 0.00%
2016-05-04 0 6.480 6.430 6.500 6.330 6.800 1,884,310 12,324,337 6.5405 6.480 6.430 6.500 6.330 6.800 1,884,310 6.5405 -1.52%
2016-05-03 0 6.580 6.550 6.590 6.560 6.960 1,898,620 12,696,405 6.6872 6.580 6.550 6.590 6.560 6.960 1,898,620 6.6872 -4.78%
2016-04-29 0 6.910 6.880 6.910 6.800 6.990 432,000 2,983,220 6.9056 6.910 6.880 6.910 6.800 6.990 432,000 6.9056 -1.85%
2016-04-28 0 7.040 6.960 7.040 6.960 7.120 296,125 2,077,009 7.0140 7.040 6.960 7.040 6.960 7.120 296,125 7.0140 0.57%
2016-04-27 0 7.000 7.000 7.100 6.960 7.140 396,000 2,792,760 7.0524 7.000 7.000 7.100 6.960 7.140 396,000 7.0524 -1.13%
2016-04-26 0 7.080 7.000 7.110 6.900 7.190 676,112 4,746,174 7.0198 7.080 7.000 7.110 6.900 7.190 676,112 7.0198 -0.14%
2016-04-25 0 7.090 7.070 7.090 7.010 7.300 2,280,019 16,169,793 7.0920 7.090 7.070 7.090 7.010 7.300 2,280,019 7.0920 -2.07%
2016-04-22 0 7.240 7.220 7.250 7.170 7.480 2,230,000 16,235,180 7.2803 7.240 7.220 7.250 7.170 7.480 2,230,000 7.2803 -1.90%
2016-04-21 0 7.380 7.330 7.410 7.300 7.580 1,998,387 14,875,543 7.4438 7.380 7.330 7.410 7.300 7.580 1,998,387 7.4438 -0.54%
2016-04-20 0 7.420 7.410 7.430 7.400 7.700 1,848,000 13,804,260 7.4698 7.420 7.410 7.430 7.400 7.700 1,848,000 7.4698 -2.88%
2016-04-19 0 7.640 7.620 7.640 7.600 7.820 3,946,000 30,423,100 7.7099 7.640 7.620 7.640 7.600 7.820 3,946,000 7.7099 -2.05%
2016-04-18 0 7.800 7.770 7.790 7.720 7.880 4,174,000 32,528,780 7.7932 7.800 7.770 7.790 7.720 7.880 4,174,000 7.7932 -0.89%
2016-04-15 0 7.870 7.860 7.880 7.870 8.040 4,014,084 31,829,176 7.9294 7.870 7.860 7.880 7.870 8.040 4,014,084 7.9294 -1.50%
2016-04-14 0 7.990 7.970 7.990 7.820 8.200 4,712,000 37,619,200 7.9837 7.990 7.970 7.990 7.820 8.200 4,712,000 7.9837 1.78%
2016-04-13 0 7.850 7.820 7.870 7.700 7.950 4,284,000 33,778,020 7.8847 7.850 7.820 7.870 7.700 7.950 4,284,000 7.8847 0.64%
2016-04-12 0 7.800 7.800 7.840 7.730 8.030 4,430,000 34,714,420 7.8362 7.800 7.800 7.840 7.730 8.030 4,430,000 7.8362 -2.01%
2016-04-11 0 7.960 7.900 7.960 7.820 8.200 4,097,025 32,745,286 7.9925 7.960 7.900 7.960 7.820 8.200 4,097,025 7.9925 -1.49%
2016-04-08 0 8.080 8.030 8.080 7.710 8.110 6,174,000 48,366,730 7.8339 8.080 8.030 8.080 7.710 8.110 6,174,000 7.8339 1.00%
2016-04-07 0 8.000 8.000 8.020 7.970 8.200 5,176,000 41,761,730 8.0683 8.000 8.000 8.020 7.970 8.200 5,176,000 8.0683 0.00%
2016-04-06 0 8.000 8.010 8.100 7.450 8.100 6,598,010 50,643,726 7.6756 8.000 8.010 8.100 7.450 8.100 6,598,010 7.6756 2.56%
2016-04-05 0 7.800 7.730 7.810 7.620 7.910 4,141,500 32,168,145 7.7673 7.800 7.730 7.810 7.620 7.910 4,141,500 7.7673 -0.64%
2016-04-01 0 7.850 7.860 7.870 7.690 8.190 4,191,798 32,951,484 7.8609 7.850 7.860 7.870 7.690 8.190 4,191,798 7.8609 -1.88%
2016-03-31 0 8.000 7.920 8.130 7.930 8.230 6,039,900 48,804,783 8.0804 8.000 7.920 8.130 7.930 8.230 6,039,900 8.0804 -0.87%
2016-03-30 0 8.070 8.070 8.180 8.050 8.580 4,059,695 33,314,361 8.2061 8.070 8.070 8.180 8.050 8.580 4,059,695 8.2061 0.87%
2016-03-29 0 8.000 7.950 8.000 7.900 8.220 4,026,000 32,372,600 8.0409 8.000 7.950 8.000 7.900 8.220 4,026,000 8.0409 -2.08%
2016-03-24 0 8.170 8.110 8.170 7.630 8.600 4,158,000 33,876,120 8.1472 8.170 8.110 8.170 7.630 8.600 4,158,000 8.1472 2.38%
2016-03-23 0 7.980 7.970 7.990 7.900 8.220 3,792,000 30,328,640 7.9981 7.980 7.970 7.990 7.900 8.220 3,792,000 7.9981 -0.87%
2016-03-22 0 8.050 8.030 8.040 7.150 8.120 6,466,000 49,640,760 7.6772 8.050 8.030 8.040 7.150 8.120 6,466,000 7.6772 11.50%
2016-03-21 0 7.220 7.220 7.230 7.140 7.250 3,624,000 26,107,600 7.2041 7.220 7.220 7.230 7.140 7.250 3,624,000 7.2041 0.70%
2016-03-18 0 7.170 7.200 7.230 7.100 7.380 5,328,212 38,327,469 7.1933 7.170 7.200 7.230 7.100 7.380 5,328,212 7.1933 -0.14%
2016-03-17 0 7.180 7.180 7.200 7.110 7.330 3,540,000 25,459,910 7.1921 7.180 7.180 7.200 7.110 7.330 3,540,000 7.1921 0.14%
2016-03-16 0 7.170 7.130 7.170 6.930 7.250 3,698,000 26,315,020 7.1160 7.170 7.130 7.170 6.930 7.250 3,698,000 7.1160 0.42%
2016-03-15 0 7.140 7.140 7.160 7.090 7.240 3,564,000 25,505,020 7.1563 7.140 7.140 7.160 7.090 7.240 3,564,000 7.1563 -0.42%
2016-03-14 0 7.170 7.160 7.190 7.050 7.240 3,572,000 25,541,120 7.1504 7.170 7.160 7.190 7.050 7.240 3,572,000 7.1504 1.27%
2016-03-11 0 7.080 7.080 7.100 6.990 7.130 3,172,000 22,438,950 7.0741 7.080 7.080 7.100 6.990 7.130 3,172,000 7.0741 1.43%
2016-03-10 0 6.980 6.970 6.980 6.970 7.390 3,306,000 23,682,000 7.1633 6.980 6.970 6.980 6.970 7.390 3,306,000 7.1633 -3.72%
2016-03-09 0 7.250 7.240 7.250 7.200 7.500 2,566,000 18,807,960 7.3297 7.250 7.240 7.250 7.200 7.500 2,566,000 7.3297 0.55%
2016-03-08 0 7.210 7.190 7.220 6.740 7.400 4,936,961 35,253,245 7.1407 7.210 7.190 7.220 6.740 7.400 4,936,961 7.1407 1.84%
2016-03-07 0 7.080 7.070 7.080 6.990 7.380 2,554,000 18,285,820 7.1597 7.080 7.070 7.080 6.990 7.380 2,554,000 7.1597 -3.01%
2016-03-04 0 7.300 7.270 7.300 7.200 7.440 2,866,000 20,900,280 7.2925 7.300 7.270 7.300 7.200 7.440 2,866,000 7.2925 -0.54%
2016-03-03 0 7.340 7.310 7.340 7.310 8.000 2,814,000 21,293,660 7.5670 7.340 7.310 7.340 7.310 8.000 2,814,000 7.5670 -3.17%
2016-03-02 0 7.580 7.560 7.590 7.420 7.810 3,664,000 27,931,940 7.6233 7.580 7.560 7.590 7.420 7.810 3,664,000 7.6233 3.55%
2016-03-01 0 7.320 7.320 7.340 7.170 7.750 2,908,000 21,614,310 7.4327 7.320 7.320 7.340 7.170 7.750 2,908,000 7.4327 -2.79%
2016-02-29 0 7.530 7.520 7.530 7.520 8.240 3,002,237 23,621,378 7.8679 7.530 7.520 7.530 7.520 8.240 3,002,237 7.8679 -7.49%
2016-02-26 0 8.140 8.070 8.140 8.040 8.290 2,526,000 20,600,180 8.1553 8.140 8.070 8.140 8.040 8.290 2,526,000 8.1553 0.87%
2016-02-25 0 8.070 8.050 8.100 8.060 8.540 2,692,000 22,334,540 8.2966 8.070 8.050 8.100 8.060 8.540 2,692,000 8.2966 -3.24%
2016-02-24 0 8.340 8.340 8.380 8.300 8.680 2,584,000 21,806,660 8.4391 8.340 8.340 8.380 8.300 8.680 2,584,000 8.4391 -3.92%
2016-02-23 0 8.680 8.670 8.680 8.640 9.390 3,644,000 32,725,920 8.9808 8.680 8.670 8.680 8.640 9.390 3,644,000 8.9808 -3.02%
2016-02-22 0 8.950 8.930 8.950 7.950 9.200 4,686,095 39,768,456 8.4865 8.950 8.930 8.950 7.950 9.200 4,686,095 8.4865 10.22%
2016-02-19 0 8.120 8.080 8.120 8.010 8.250 2,664,003 21,634,124 8.1209 8.120 8.080 8.120 8.010 8.250 2,664,003 8.1209 -0.98%
2016-02-18 0 8.200 8.120 8.200 7.860 8.220 3,336,525 26,760,367 8.0204 8.200 8.120 8.200 7.860 8.220 3,336,525 8.0204 4.19%
2016-02-17 0 7.870 7.810 7.870 7.780 8.090 2,531,020 20,084,757 7.9354 7.870 7.810 7.870 7.780 8.090 2,531,020 7.9354 -1.25%
2016-02-16 0 7.970 7.960 7.980 7.960 8.300 2,568,000 20,838,540 8.1147 7.970 7.960 7.980 7.960 8.300 2,568,000 8.1147 -1.97%
2016-02-15 0 8.130 8.120 8.130 7.780 8.360 2,712,000 22,076,360 8.1403 8.130 8.120 8.130 7.780 8.360 2,712,000 8.1403 5.72%
2016-02-12 0 7.690 7.680 7.710 7.660 8.010 2,566,005 19,892,268 7.7522 7.690 7.680 7.710 7.660 8.010 2,566,005 7.7522 -3.63%
2016-02-11 0 7.980 7.970 7.980 7.960 8.480 2,522,007 20,758,023 8.2308 7.980 7.970 7.980 7.960 8.480 2,522,007 8.2308 -7.21%
2016-02-05 0 8.600 8.550 8.600 8.130 8.660 1,958,500 16,432,415 8.3903 8.600 8.550 8.600 8.130 8.660 1,958,500 8.3903 2.99%
2016-02-04 0 8.350 8.350 8.370 8.080 8.480 2,474,883 20,656,033 8.3463 8.350 8.350 8.370 8.080 8.480 2,474,883 8.3463 4.90%
2016-02-03 0 7.960 7.930 7.950 7.300 8.160 2,566,732 20,018,823 7.7993 7.960 7.930 7.950 7.300 8.160 2,566,732 7.7993 0.25%
2016-02-02 0 7.940 7.930 7.950 6.800 8.000 8,355,000 61,557,000 7.3677 7.940 7.930 7.950 6.800 8.000 8,355,000 7.3677 7.15%
2016-02-01 0 7.410 7.500 7.550 7.260 8.580 6,971,179 54,578,538 7.8292 7.410 7.500 7.550 7.260 8.580 6,971,179 7.8292 -10.83%
2016-01-29 0 8.310 8.300 8.380 8.000 8.790 4,634,000 38,402,620 8.2871 8.310 8.300 8.380 8.000 8.790 4,634,000 8.2871 -4.37%
2016-01-28 0 8.690 8.550 8.560 8.200 9.470 4,407,840 38,493,231 8.7329 8.690 8.550 8.560 8.200 9.470 4,407,840 8.7329 -3.87%
2016-01-27 0 9.040 9.150 9.200 8.350 10.68 4,487,340 42,661,173 9.5070 9.040 9.150 9.200 8.350 10.68 4,487,340 9.5070 -13.08%
2016-01-26 0 10.40 10.40 10.42 10.22 12.06 2,504,000 27,960,040 11.166 10.40 10.40 10.42 10.22 12.06 2,504,000 11.166 -11.56%
2016-01-25 0 11.76 11.74 11.90 9.810 12.36 3,726,000 41,738,560 11.202 11.76 11.74 11.90 9.810 12.36 3,726,000 11.202 16.44%
2016-01-22 0 10.10 10.10 10.12 9.900 10.26 1,651,170 16,699,793 10.114 10.10 10.10 10.12 9.900 10.26 1,651,170 10.114 0.00%
2016-01-21 0 10.10 10.00 10.14 9.960 10.86 1,751,000 18,294,020 10.448 10.10 10.00 10.14 9.960 10.86 1,751,000 10.448 -5.25%
2016-01-20 0 10.66 10.64 10.66 10.52 10.92 4,115,674 44,121,113 10.720 10.66 10.64 10.66 10.52 10.92 4,115,674 10.720 -3.79%
2016-01-19 0 11.08 11.08 11.18 10.50 11.14 1,569,000 16,886,320 10.762 11.08 11.08 11.18 10.50 11.14 1,569,000 10.762 2.21%
2016-01-18 0 10.84 10.72 10.84 10.50 10.94 1,243,170 13,367,541 10.753 10.84 10.72 10.84 10.50 10.94 1,243,170 10.753 -0.91%
2016-01-15 0 10.94 10.60 11.08 10.54 11.38 1,680,000 18,381,360 10.941 10.94 10.60 11.08 10.54 11.38 1,680,000 10.941 -1.62%
2016-01-14 0 11.12 11.10 11.14 10.50 11.20 2,350,776 25,493,015 10.845 11.12 11.10 11.14 10.50 11.20 2,350,776 10.845 -3.14%
2016-01-13 0 11.48 11.44 11.50 11.44 12.18 3,058,000 36,095,160 11.804 11.48 11.44 11.50 11.44 12.18 3,058,000 11.804 -3.04%
2016-01-12 0 11.84 11.70 11.84 11.66 12.56 1,109,031 13,329,816 12.019 11.84 11.70 11.84 11.66 12.56 1,109,031 12.019 -4.21%
2016-01-11 0 12.36 12.28 12.42 12.00 12.84 1,211,506 15,093,754 12.459 12.36 12.28 12.42 12.00 12.84 1,211,506 12.459 -4.92%
2016-01-08 0 13.00 12.98 13.04 12.80 13.38 1,304,000 16,908,480 12.967 13.00 12.98 13.04 12.80 13.38 1,304,000 12.967 -0.31%
2016-01-07 0 13.04 13.00 13.04 12.56 13.80 1,478,000 19,178,160 12.976 13.04 13.00 13.04 12.56 13.80 1,478,000 12.976 -4.54%
2016-01-06 0 13.66 13.60 13.66 13.46 13.98 1,134,000 15,491,760 13.661 13.66 13.60 13.66 13.46 13.98 1,134,000 13.661 -0.58%
2016-01-05 0 13.74 13.66 13.82 13.36 14.18 1,580,000 21,642,240 13.698 13.74 13.66 13.82 13.36 14.18 1,580,000 13.698 -2.14%
2016-01-04 0 14.04 14.00 14.04 13.90 15.50 1,165,000 16,909,380 14.514 14.04 14.00 14.04 13.90 15.50 1,165,000 14.514 -7.87%
2015-12-31 0 15.24 15.18 15.40 15.02 15.80 1,114,000 17,156,040 15.400 15.24 15.18 15.40 15.02 15.80 1,114,000 15.400 0.40%
2015-12-30 0 15.18 15.10 15.18 15.00 16.02 1,948,000 29,754,000 15.274 15.18 15.10 15.18 15.00 16.02 1,948,000 15.274 -5.01%
2015-12-29 0 15.98 15.90 15.98 15.78 16.88 3,405,014 55,856,446 16.404 15.98 15.90 15.98 15.78 16.88 3,405,014 16.404 -4.31%
2015-12-28 0 16.70 16.70 16.80 16.00 17.32 1,251,621 20,999,535 16.778 16.70 16.70 16.80 16.00 17.32 1,251,621 16.778 -2.91%
2015-12-24 0 17.20 17.06 17.18 16.80 19.00 2,110,000 37,022,600 17.546 17.20 17.06 17.18 16.80 19.00 2,110,000 17.546 -1.49%
2015-12-23 0 17.46 17.42 17.52 17.24 17.98 2,872,400 50,392,572 17.544 17.46 17.42 17.52 17.24 17.98 2,872,400 17.544 -1.58%
2015-12-22 0 17.74 17.72 17.76 17.00 18.18 4,858,230 85,178,665 17.533 17.74 17.72 17.76 17.00 18.18 4,858,230 17.533 -1.44%
2015-12-21 0 18.00 18.04 18.06 17.60 18.78 10,625,000 195,452,691 18.396 18.00 18.04 18.06 17.60 18.78 10,625,000 18.396 -2.07%
2015-12-18 0 18.38 18.40 18.44 17.52 20.75 23,822,336 442,420,329 18.572 18.38 18.40 18.44 17.52 20.75 23,822,336 18.572 -3.97%
2015-12-17 0 19.14 19.02 19.16 18.10 20.00 5,335,037 106,108,914 19.889 19.14 19.02 19.16 18.10 20.00 5,335,037 19.889 -2.94%
2015-12-16 0 19.72 19.68 19.80 19.56 21.80 4,784,008 99,573,218 20.814 19.72 19.68 19.80 19.56 21.80 4,784,008 20.814 -3.57%
2015-12-15 0 20.45 20.45 20.50 19.78 21.15 6,524,149 131,829,601 20.206 20.45 20.45 20.50 19.78 21.15 6,524,149 20.206 4.12%
2015-12-14 0 19.64 19.54 19.74 16.22 20.15 12,889,528 242,147,265 18.786 19.64 19.54 19.74 16.22 20.15 12,889,528 18.786 18.60%
2015-12-11 0 16.56 16.48 16.54 16.10 17.04 3,024,000 51,003,040 16.866 16.56 16.48 16.54 16.10 17.04 3,024,000 16.866 -2.47%
2015-12-10 0 16.98 16.98 17.00 16.54 19.48 2,407,553 42,478,940 17.644 16.98 16.98 17.00 16.54 19.48 2,407,553 17.644 -2.97%
2015-12-09 0 17.50 17.54 17.60 16.50 20.40 11,921,036 225,191,076 18.890 17.50 17.54 17.60 16.50 20.40 11,921,036 18.890 2.82%
2015-12-08 0 17.02 16.94 16.98 11.68 18.00 14,902,331 237,275,699 15.922 17.02 16.94 16.98 11.68 18.00 14,902,331 15.922 43.27%
2015-12-07 0 11.88 11.82 11.90 11.32 11.98 1,703,689 20,107,626 11.802 11.88 11.82 11.90 11.32 11.98 1,703,689 11.802 3.85%
2015-12-04 0 11.44 11.46 11.48 11.22 11.56 1,101,775 12,549,209 11.390 11.44 11.46 11.48 11.22 11.56 1,101,775 11.390 0.00%
2015-12-03 0 11.44 11.48 11.50 10.96 11.50 5,782,000 64,529,485 11.160 11.44 11.48 11.50 10.96 11.50 5,782,000 11.160 0.18%
2015-12-02 0 11.42 11.42 11.44 11.08 11.46 2,549,974 28,731,084 11.267 11.42 11.42 11.44 11.08 11.46 2,549,974 11.267 1.06%
2015-12-01 0 11.30 11.28 11.30 11.08 11.50 2,368,000 26,766,200 11.303 11.30 11.28 11.30 11.08 11.50 2,368,000 11.303 0.00%
2015-11-30 0 11.30 11.30 11.60 10.08 12.46 6,156,000 67,565,420 10.976 11.30 11.30 11.60 10.08 12.46 6,156,000 10.976 -10.03%
2015-11-27 0 12.56 12.48 12.56 12.50 12.98 984,062 12,597,581 12.802 12.56 12.48 12.56 12.50 12.98 984,062 12.802 -2.64%
2015-11-26 0 12.90 12.84 12.90 12.78 13.12 956,000 12,330,060 12.898 12.90 12.84 12.90 12.78 13.12 956,000 12.898 -0.31%
2015-11-25 0 12.94 12.90 12.96 12.82 13.12 1,426,922 18,434,857 12.919 12.94 12.90 12.96 12.82 13.12 1,426,922 12.919 -0.15%
2015-11-24 0 12.96 12.96 12.98 12.70 13.00 1,510,000 19,422,080 12.862 12.96 12.96 12.98 12.70 13.00 1,510,000 12.862 1.09%
2015-11-23 0 12.82 12.78 12.80 12.78 14.10 3,022,000 40,919,320 13.540 12.82 12.78 12.80 12.78 14.10 3,022,000 13.540 -8.69%
2015-11-20 0 14.04 14.02 14.04 13.88 14.10 1,714,000 24,045,320 14.029 14.04 14.02 14.04 13.88 14.10 1,714,000 14.029 0.29%
2015-11-19 0 14.00 13.98 14.00 13.86 14.04 2,004,000 28,026,800 13.985 14.00 13.98 14.00 13.86 14.04 2,004,000 13.985 0.00%
2015-11-18 0 14.00 13.92 14.00 13.82 14.28 2,090,000 29,392,600 14.063 14.00 13.92 14.00 13.82 14.28 2,090,000 14.063 0.00%
2015-11-17 0 14.00 13.96 14.00 13.86 14.10 642,000 8,973,120 13.977 14.00 13.96 14.00 13.86 14.10 642,000 13.977 0.72%
2015-11-16 0 13.90 13.90 13.92 13.74 14.10 924,684 12,831,970 13.877 13.90 13.90 13.92 13.74 14.10 924,684 13.877 -0.43%
2015-11-13 0 13.96 13.94 13.98 13.92 14.24 1,648,000 23,142,680 14.043 13.96 13.94 13.98 13.92 14.24 1,648,000 14.043 -1.97%
2015-11-12 0 14.24 14.24 14.28 13.94 14.58 1,347,316 19,255,551 14.292 14.24 14.24 14.28 13.94 14.58 1,347,316 14.292 1.28%
2015-11-11 0 14.06 14.00 14.06 13.56 14.10 2,226,037 31,170,470 14.003 14.06 14.00 14.06 13.56 14.10 2,226,037 14.003 0.86%
2015-11-10 0 13.94 13.82 13.94 13.78 14.10 1,862,004 26,002,154 13.965 13.94 13.82 13.94 13.78 14.10 1,862,004 13.965 -1.13%
2015-11-09 0 14.10 14.08 14.10 13.94 14.26 1,484,450 20,914,057 14.089 14.10 14.08 14.10 13.94 14.26 1,484,450 14.089 -0.84%
2015-11-06 0 14.22 14.20 14.22 14.02 14.30 1,836,037 26,018,141 14.171 14.22 14.20 14.22 14.02 14.30 1,836,037 14.171 0.14%
2015-11-05 0 14.20 14.14 14.22 14.04 14.42 2,655,974 37,643,411 14.173 14.20 14.14 14.22 14.04 14.42 2,655,974 14.173 -0.56%
2015-11-04 0 14.28 14.24 14.28 14.10 14.50 2,106,000 30,140,360 14.312 14.28 14.24 14.28 14.10 14.50 2,106,000 14.312 -0.70%
2015-11-03 0 14.38 14.30 14.40 14.10 14.58 1,494,025 21,451,074 14.358 14.38 14.30 14.40 14.10 14.58 1,494,025 14.358 -0.96%
2015-11-02 0 14.52 14.46 14.56 14.20 14.86 1,219,950 17,725,740 14.530 14.52 14.46 14.56 14.20 14.86 1,219,950 14.530 0.14%
2015-10-30 0 14.50 14.50 14.58 13.90 14.78 1,898,000 26,945,960 14.197 14.50 14.50 14.58 13.90 14.78 1,898,000 14.197 -1.09%
2015-10-29 0 14.66 14.58 14.64 14.50 14.98 2,272,000 33,531,680 14.759 14.66 14.58 14.64 14.50 14.98 2,272,000 14.759 -2.14%
2015-10-28 0 14.98 14.92 14.94 14.78 15.06 2,438,000 36,485,800 14.965 14.98 14.92 14.94 14.78 15.06 2,438,000 14.965 1.22%
2015-10-27 0 14.80 14.78 14.84 14.46 15.36 3,529,316 52,363,403 14.837 14.80 14.78 14.84 14.46 15.36 3,529,316 14.837 -3.27%
2015-10-26 0 15.30 15.24 15.42 15.26 15.70 1,137,547 17,593,330 15.466 15.30 15.24 15.42 15.26 15.70 1,137,547 15.466 -2.05%
2015-10-23 0 15.62 15.54 15.60 15.40 15.68 1,971,278 30,696,289 15.572 15.62 15.54 15.60 15.40 15.68 1,971,278 15.572 -0.13%
2015-10-22 0 15.64 15.60 15.64 15.42 15.68 2,082,928 32,427,585 15.568 15.64 15.60 15.64 15.42 15.68 2,082,928 15.568 -0.38%
2015-10-20 0 15.70 15.70 15.72 15.46 15.76 1,546,075 24,155,518 15.624 15.70 15.70 15.72 15.46 15.76 1,546,075 15.624 0.38%
2015-10-19 0 15.64 15.62 15.64 15.24 15.76 1,776,338 27,724,779 15.608 15.64 15.62 15.64 15.24 15.76 1,776,338 15.608 1.03%
2015-10-16 0 15.48 15.50 15.52 14.82 15.60 2,482,025 37,457,915 15.092 15.48 15.50 15.52 14.82 15.60 2,482,025 15.092 3.20%
2015-10-15 0 15.00 14.98 15.00 14.88 15.66 2,786,075 42,093,597 15.109 15.00 14.98 15.00 14.88 15.66 2,786,075 15.109 -1.83%
2015-10-14 0 15.28 15.24 15.28 14.10 15.38 4,873,939 73,098,967 14.998 15.28 15.24 15.28 14.10 15.38 4,873,939 14.998 7.61%
2015-10-13 0 14.20 14.28 14.32 13.74 14.32 2,651,032 36,879,747 13.911 14.20 14.28 14.32 13.74 14.32 2,651,032 13.911 0.57%
2015-10-12 0 14.12 13.98 14.12 13.82 14.90 2,985,118 42,654,836 14.289 14.12 13.98 14.12 13.82 14.90 2,985,118 14.289 -4.21%
2015-10-09 0 14.74 14.90 14.94 14.52 15.00 1,861,254 27,491,775 14.771 14.74 14.90 14.94 14.52 15.00 1,861,254 14.771 -1.73%
2015-10-08 0 15.00 14.98 15.00 14.60 15.10 1,630,945 24,254,398 14.871 15.00 14.98 15.00 14.60 15.10 1,630,945 14.871 0.00%
2015-10-07 0 15.00 15.26 15.28 14.44 15.70 3,200,599 47,645,965 14.887 15.00 15.26 15.28 14.44 15.70 3,200,599 14.887 -3.85%
2015-10-06 0 15.60 15.38 15.62 15.14 16.38 2,011,562 31,775,690 15.797 15.60 15.38 15.62 15.14 16.38 2,011,562 15.797 -3.11%
2015-10-05 0 16.10 16.08 16.10 15.72 16.30 1,704,392 27,411,636 16.083 16.10 16.08 16.10 15.72 16.30 1,704,392 16.083 -0.37%
2015-10-02 0 16.16 16.14 16.20 16.08 16.52 1,402,860 22,693,117 16.176 16.16 16.14 16.20 16.08 16.52 1,402,860 16.176 -2.06%
2015-09-30 0 16.50 16.56 16.58 15.88 16.70 4,724,814 77,312,760 16.363 16.50 16.56 16.58 15.88 16.70 4,724,814 16.363 1.85%
2015-09-29 0 16.20 16.20 16.28 16.00 16.86 2,367,000 38,912,500 16.440 16.20 16.20 16.28 16.00 16.86 2,367,000 16.440 -5.37%
2015-09-25 0 17.12 17.10 17.12 17.00 17.46 2,190,002 37,816,554 17.268 17.12 17.10 17.12 17.00 17.46 2,190,002 17.268 -0.12%
2015-09-24 0 17.14 17.04 17.20 16.52 17.46 3,971,233 68,034,422 17.132 17.14 17.04 17.20 16.52 17.46 3,971,233 17.132 2.76%
2015-09-23 0 16.68 16.62 16.70 16.38 16.80 1,164,493 19,281,451 16.558 16.68 16.62 16.70 16.38 16.80 1,164,493 16.558 -0.36%
2015-09-22 0 16.74 16.72 16.76 16.62 17.14 1,338,817 22,516,505 16.818 16.74 16.72 16.76 16.62 17.14 1,338,817 16.818 -0.83%
2015-09-21 0 16.88 16.86 16.90 16.58 17.14 1,720,000 28,943,920 16.828 16.88 16.86 16.90 16.58 17.14 1,720,000 16.828 0.24%
2015-09-18 0 16.84 16.90 16.98 15.06 17.06 7,857,523 127,328,811 16.205 16.84 16.90 16.98 15.06 17.06 7,857,523 16.205 10.35%
2015-09-17 0 15.26 15.26 15.28 14.78 15.40 1,746,000 26,491,400 15.173 15.26 15.26 15.28 14.78 15.40 1,746,000 15.173 -0.78%
2015-09-16 0 15.38 15.32 15.38 15.20 15.76 2,266,000 35,131,600 15.504 15.38 15.32 15.38 15.20 15.76 2,266,000 15.504 -0.77%
2015-09-15 0 15.50 15.48 15.50 15.18 15.58 1,679,304 25,925,397 15.438 15.50 15.48 15.50 15.18 15.58 1,679,304 15.438 -0.64%
2015-09-14 0 15.60 15.58 15.60 15.42 15.74 1,470,750 22,918,290 15.583 15.60 15.58 15.60 15.42 15.74 1,470,750 15.583 0.78%
2015-09-11 0 15.48 15.44 15.70 15.44 15.98 3,236,000 50,728,040 15.676 15.48 15.44 15.70 15.44 15.98 3,236,000 15.676 -1.40%
2015-09-10 0 15.70 15.60 15.66 15.30 15.74 1,544,000 24,054,720 15.579 15.70 15.60 15.66 15.30 15.74 1,544,000 15.579 -0.51%
2015-09-09 0 15.78 15.66 15.78 15.32 15.92 1,707,142 26,751,967 15.671 15.78 15.66 15.78 15.32 15.92 1,707,142 15.671 2.33%
2015-09-08 0 15.42 15.40 15.50 14.80 15.80 2,460,000 37,634,120 15.298 15.42 15.40 15.50 14.80 15.80 2,460,000 15.298 2.80%
2015-09-07 0 15.00 14.94 15.00 14.22 15.32 1,352,675 20,008,335 14.792 15.00 14.94 15.00 14.22 15.32 1,352,675 14.792 -1.32%
2015-09-04 0 15.20 15.20 15.22 14.86 15.78 2,136,087 32,501,706 15.216 15.20 15.20 15.22 14.86 15.78 2,136,087 15.216 0.80%
2015-09-02 0 15.08 15.08 15.14 13.90 16.00 4,838,025 71,103,114 14.697 15.08 15.08 15.14 13.90 16.00 4,838,025 14.697 2.45%
2015-09-01 0 14.72 14.64 14.66 13.10 15.14 3,362,005 48,544,705 14.439 14.72 14.64 14.66 13.10 15.14 3,362,005 14.439 11.18%
2015-08-31 0 13.24 13.24 13.26 12.80 13.30 2,428,000 31,665,400 13.042 13.24 13.24 13.26 12.80 13.30 2,428,000 13.042 0.46%
2015-08-28 0 13.18 13.10 13.28 12.76 13.70 3,671,284 47,914,311 13.051 13.18 13.10 13.28 12.76 13.70 3,671,284 13.051 -0.45%
2015-08-27 0 13.24 13.26 13.28 12.80 13.40 5,091,284 66,538,424 13.069 13.24 13.26 13.28 12.80 13.40 5,091,284 13.069 5.08%
2015-08-26 0 12.60 12.52 12.60 11.00 12.90 5,234,642 63,890,679 12.205 12.60 12.52 12.60 11.00 12.90 5,234,642 12.205 14.55%
2015-08-25 0 11.00 10.98 11.00 10.10 11.00 3,209,284 34,183,188 10.651 11.00 10.98 11.00 10.10 11.00 3,209,284 10.651 6.59%
2015-08-24 0 10.32 10.30 10.38 9.970 10.42 3,829,210 39,034,331 10.194 10.32 10.30 10.38 9.970 10.42 3,829,210 10.194 -6.18%
2015-08-21 0 11.00 10.76 11.08 10.30 11.02 2,229,318 23,831,107 10.690 11.00 10.76 11.08 10.30 11.02 2,229,318 10.690 2.80%
2015-08-20 0 10.70 10.88 10.90 10.18 10.98 4,166,025 44,124,666 10.592 10.70 10.88 10.90 10.18 10.98 4,166,025 10.592 0.56%
2015-08-19 0 10.64 10.60 10.64 9.990 10.80 3,132,642 32,047,540 10.230 10.64 10.60 10.64 9.990 10.80 3,132,642 10.230 3.70%
2015-08-18 0 10.26 10.20 10.24 9.500 10.82 4,358,250 44,458,725 10.201 10.26 10.20 10.24 9.500 10.82 4,358,250 10.201 -4.47%
2015-08-17 0 10.74 10.70 10.78 10.70 11.04 1,788,037 19,399,358 10.850 10.74 10.70 10.78 10.70 11.04 1,788,037 10.850 -2.89%
2015-08-14 0 11.06 11.02 11.06 10.84 11.20 1,571,800 17,258,020 10.980 11.06 11.02 11.06 10.84 11.20 1,571,800 10.980 0.55%
2015-08-13 0 11.00 11.00 11.04 10.70 11.16 1,611,557 17,590,806 10.915 11.00 11.00 11.04 10.70 11.16 1,611,557 10.915 0.92%
2015-08-12 0 10.90 10.90 10.98 10.20 11.00 3,972,000 41,566,040 10.465 10.90 10.90 10.98 10.20 11.00 3,972,000 10.465 1.68%
2015-08-11 0 10.72 10.70 10.80 10.42 11.10 4,302,000 46,145,440 10.727 10.72 10.70 10.80 10.42 11.10 4,302,000 10.727 0.75%
2015-08-10 0 10.64 10.60 10.70 10.06 10.80 4,324,026 45,011,509 10.410 10.64 10.60 10.70 10.06 10.80 4,324,026 10.410 2.50%
2015-08-07 0 10.38 10.28 10.30 9.900 10.50 3,960,346 39,915,050 10.079 10.38 10.28 10.30 9.900 10.50 3,960,346 10.079 3.80%
2015-08-06 0 10.00 9.990 10.00 9.460 10.80 14,398,579 148,298,391 10.300 10.00 9.990 10.00 9.460 10.80 14,398,579 10.300 6.38%
2015-08-05 0 9.400 9.210 9.350 8.620 9.400 8,636,000 78,294,130 9.0660 9.400 9.210 9.350 8.620 9.400 8,636,000 9.0660 0.53%
2015-08-04 0 9.350 9.300 9.380 7.900 9.390 11,552,375 102,290,535 8.8545 9.350 9.300 9.380 7.900 9.390 11,552,375 8.8545 19.87%
2015-08-03 0 7.800 7.800 7.820 6.180 7.860 8,897,284 61,068,977 6.8638 7.800 7.800 7.820 6.180 7.860 8,897,284 6.8638 25.00%
2015-07-31 0 6.240 6.240 6.250 5.870 6.350 10,352,717 62,981,287 6.0836 6.240 6.240 6.250 5.870 6.350 10,352,717 6.0836 0.16%
2015-07-30 0 6.230 6.220 6.230 5.800 6.530 10,108,000 62,181,180 6.1517 6.230 6.220 6.230 5.800 6.530 10,108,000 6.1517 5.77%
2015-07-29 0 5.890 5.890 5.900 5.370 6.060 7,012,642 39,702,348 5.6615 5.890 5.890 5.900 5.370 6.060 7,012,642 5.6615 -0.51%
2015-07-28 0 5.920 5.910 5.920 5.650 5.940 6,968,000 40,176,670 5.7659 5.920 5.910 5.920 5.650 5.940 6,968,000 5.7659 2.25%
2015-07-27 0 5.790 5.780 5.790 5.620 6.090 4,331,000 24,937,860 5.7580 5.790 5.780 5.790 5.620 6.090 4,331,000 5.7580 -7.80%
2015-07-24 0 6.280 6.280 6.300 6.200 6.520 2,106,000 13,299,740 6.3152 6.280 6.280 6.300 6.200 6.520 2,106,000 6.3152 -3.24%
2015-07-23 0 6.490 6.480 6.530 6.350 6.850 4,006,000 26,042,680 6.5009 6.490 6.480 6.530 6.350 6.850 4,006,000 6.5009 -2.84%
2015-07-22 0 6.680 6.670 6.690 6.660 7.260 2,004,296 13,615,681 6.7932 6.680 6.670 6.690 6.660 7.260 2,004,296 6.7932 -3.75%
2015-07-21 0 6.940 6.900 6.940 6.800 7.080 2,009,334 13,868,333 6.9020 6.940 6.900 6.940 6.800 7.080 2,009,334 6.9020 1.76%
2015-07-20 0 6.820 6.810 6.820 6.780 7.320 2,344,000 16,138,500 6.8850 6.820 6.810 6.820 6.780 7.320 2,344,000 6.8850 -5.54%
2015-07-17 0 7.220 7.210 7.270 7.210 7.510 2,098,025 15,371,353 7.3266 7.220 7.210 7.270 7.210 7.510 2,098,025 7.3266 -0.41%
2015-07-16 0 7.250 7.260 7.310 7.200 7.690 2,072,667 15,306,942 7.3851 7.250 7.260 7.310 7.200 7.690 2,072,667 7.3851 -3.33%
2015-07-15 0 7.500 7.410 7.500 7.280 8.340 3,148,000 24,248,920 7.7030 7.500 7.410 7.500 7.280 8.340 3,148,000 7.7030 -6.95%
2015-07-14 0 8.060 8.040 8.150 7.800 8.680 6,046,375 49,488,870 8.1849 8.060 8.040 8.150 7.800 8.680 6,046,375 8.1849 2.28%
2015-07-13 0 7.880 7.850 8.060 7.550 8.700 3,364,000 26,728,900 7.9456 7.880 7.850 8.060 7.550 8.700 3,364,000 7.9456 -4.72%
2015-07-10 0 8.270 8.270 8.280 7.520 8.480 1,882,637 15,493,129 8.2295 8.270 8.270 8.280 7.520 8.480 1,882,637 8.2295 12.36%
2015-07-09 0 7.360 7.360 7.490 6.420 7.820 4,146,258 29,976,978 7.2299 7.360 7.360 7.490 6.420 7.820 4,146,258 7.2299 15.00%
2015-07-08 0 6.400 6.400 6.410 6.000 7.610 3,781,022 24,123,456 6.3801 6.400 6.400 6.410 6.000 7.610 3,781,022 6.3801 -16.34%
2015-07-07 0 7.650 7.650 7.660 7.500 8.560 2,894,597 22,754,429 7.8610 7.650 7.650 7.660 7.500 8.560 2,894,597 7.8610 -10.53%
2015-07-06 0 8.550 8.500 8.550 7.910 9.720 1,790,000 15,273,670 8.5328 8.550 8.500 8.550 7.910 9.720 1,790,000 8.5328 -9.33%
2015-07-03 0 9.430 9.430 9.480 9.290 10.28 2,466,000 24,459,780 9.9188 9.430 9.430 9.480 9.290 10.28 2,466,000 9.9188 -5.70%
2015-07-02 0 10.00 10.00 10.02 9.500 10.16 4,079,637 40,418,632 9.9074 10.00 10.00 10.02 9.500 10.16 4,079,637 9.9074 0.20%
2015-06-30 0 9.980 10.00 10.08 9.160 10.20 5,564,599 53,782,826 9.6652 9.980 10.00 10.08 9.160 10.20 5,564,599 9.6652 3.85%
2015-06-29 0 9.610 9.550 9.610 9.050 10.14 2,183,278 21,194,308 9.7076 9.610 9.550 9.610 9.050 10.14 2,183,278 9.7076 -2.54%
2015-06-26 0 9.860 9.850 9.870 9.830 10.30 1,846,044 18,276,984 9.9006 9.860 9.850 9.870 9.830 10.30 1,846,044 9.9006 -1.99%
2015-06-25 0 10.06 10.02 10.08 9.800 10.36 3,220,000 32,354,750 10.048 10.06 10.02 10.08 9.800 10.36 3,220,000 10.048 0.90%
2015-06-24 0 9.970 9.960 10.00 9.880 10.40 1,844,000 18,513,330 10.040 9.970 9.960 10.00 9.880 10.40 1,844,000 10.040 -2.45%
2015-06-23 0 10.22 10.20 10.26 9.960 10.94 3,542,000 36,610,180 10.336 10.22 10.20 10.26 9.960 10.94 3,542,000 10.336 0.99%
2015-06-22 0 10.12 10.08 10.14 9.810 11.00 2,538,000 25,616,400 10.093 10.12 10.08 10.14 9.810 11.00 2,538,000 10.093 -8.00%
2015-06-19 0 11.00 10.86 11.14 9.440 11.98 10,094,202 109,987,016 10.896 11.00 10.86 11.14 9.440 11.98 10,094,202 10.896 7.42%
2015-06-18 0 10.24 10.24 10.30 10.20 10.86 1,172,000 12,112,220 10.335 10.24 10.24 10.30 10.20 10.86 1,172,000 10.335 -2.48%
2015-06-17 0 10.50 10.44 10.50 10.00 11.18 2,854,472 29,497,401 10.334 10.50 10.44 10.50 10.00 11.18 2,854,472 10.334 -6.25%
2015-06-16 0 11.20 11.16 11.20 10.36 12.28 1,920,075 22,053,349 11.486 11.20 11.16 11.20 10.36 12.28 1,920,075 11.486 -8.20%
2015-06-15 0 12.20 12.18 12.20 12.00 12.62 1,215,244 14,791,272 12.171 12.20 12.18 12.20 12.00 12.62 1,215,244 12.171 -2.09%
2015-06-12 0 12.46 12.44 12.48 12.02 12.74 1,430,044 17,610,825 12.315 12.46 12.44 12.48 12.02 12.74 1,430,044 12.315 -0.16%
2015-06-11 0 12.48 12.48 12.50 12.34 13.74 1,875,896 24,022,782 12.806 12.48 12.48 12.50 12.34 13.74 1,875,896 12.806 -1.42%
2015-06-10 0 12.66 12.62 12.68 12.30 13.38 2,355,454 30,432,437 12.920 12.66 12.62 12.68 12.30 13.38 2,355,454 12.920 -2.01%
2015-06-09 0 12.92 12.86 12.92 12.68 13.88 1,855,400 24,125,682 13.003 12.92 12.86 12.92 12.68 13.88 1,855,400 13.003 -3.44%
2015-06-08 0 13.38 13.36 13.38 12.50 13.96 5,050,000 66,225,840 13.114 13.38 13.36 13.38 12.50 13.96 5,050,000 13.114 4.37%
2015-06-05 0 12.82 12.78 12.90 12.20 14.20 5,195,003 66,800,883 12.859 12.82 12.78 12.90 12.20 14.20 5,195,003 12.859 -7.37%
2015-06-04 0 13.84 13.84 13.98 13.00 14.80 4,059,874 56,353,075 13.880 13.84 13.84 13.98 13.00 14.80 4,059,874 13.880 -6.86%
2015-06-03 0 14.86 14.82 14.90 14.64 16.70 3,989,953 62,050,060 15.552 14.86 14.82 14.90 14.64 16.70 3,989,953 15.552 -7.24%
2015-06-02 0 16.02 16.00 16.02 15.98 18.18 6,929,747 113,548,287 16.386 16.02 16.00 16.02 15.98 18.18 6,929,747 16.386 -10.30%
2015-06-01 0 17.86 17.84 17.90 17.40 19.30 4,041,407 72,952,663 18.051 17.86 17.84 17.90 17.40 19.30 4,041,407 18.051 -5.60%
2015-05-29 0 18.92 18.96 19.00 17.76 19.86 5,112,480 96,887,707 18.951 18.92 18.96 19.00 17.76 19.86 5,112,480 18.951 -3.27%
2015-05-28 0 19.56 19.60 19.62 19.30 20.60 7,364,239 146,572,035 19.903 19.56 19.60 19.62 19.30 20.60 7,364,239 19.903 1.56%
2015-05-27 0 19.26 19.30 19.32 18.32 20.50 9,386,661 183,541,255 19.553 19.26 19.30 19.32 18.32 20.50 9,386,661 19.553 5.13%
2015-05-26 0 18.32 18.26 18.32 15.20 20.20 26,911,230 487,379,807 18.111 18.32 18.26 18.32 15.20 20.20 26,911,230 18.111 8.27%
2015-05-22 0 16.92 16.90 16.94 16.66 18.82 9,470,149 169,595,537 17.908 16.92 16.90 16.94 16.66 18.82 9,470,149 17.908 -3.20%
2015-05-21 0 17.48 17.40 17.46 11.68 31.40 32,347,940 526,398,255 16.273 17.48 17.40 17.46 11.68 31.40 32,347,940 16.273 -43.34%
2015-05-20 0 30.85 30.75 30.85 30.75 35.40 1,137,453 36,539,380 32.124 30.85 30.75 30.85 30.75 35.40 1,137,453 32.124 -7.22%
2015-05-19 0 33.25 33.10 33.40 33.05 34.90 1,420,501 47,566,004 33.485 33.25 33.10 33.40 33.05 34.90 1,420,501 33.485 -0.45%
2015-05-18 0 33.40 33.35 33.55 32.25 34.95 1,047,172 34,695,220 33.132 33.40 33.35 33.55 32.25 34.95 1,047,172 33.132 -2.34%
2015-05-15 0 34.20 33.75 34.25 30.35 34.20 1,047,691 33,955,090 32.409 34.20 33.75 34.25 30.35 34.20 1,047,691 32.409 11.04%
2015-05-14 0 30.80 30.60 30.90 30.50 32.70 658,478 20,484,891 31.109 30.80 30.60 30.90 30.50 32.70 658,478 31.109 -4.05%
2015-05-13 0 32.10 32.15 32.35 31.00 33.00 1,141,084 36,540,504 32.023 32.10 32.15 32.35 31.00 33.00 1,141,084 32.023 0.78%
2015-05-12 0 31.85 31.50 31.90 31.20 32.70 616,809 19,642,538 31.845 31.85 31.50 31.90 31.20 32.70 616,809 31.845 -1.55%
2015-05-11 0 32.35 32.10 32.35 30.25 33.00 1,029,343 32,535,294 31.608 32.35 32.10 32.35 30.25 33.00 1,029,343 31.608 2.70%
2015-05-08 0 31.50 31.45 31.50 30.75 31.85 530,434 16,569,800 31.238 31.50 31.45 31.50 30.75 31.85 530,434 31.238 -2.02%
2015-05-07 0 32.15 31.90 32.15 30.90 32.15 660,396 20,949,540 31.723 32.15 31.90 32.15 30.90 32.15 660,396 31.723 2.39%
2015-05-06 0 31.40 30.85 31.40 30.10 33.00 1,173,959 37,301,156 31.774 31.40 30.85 31.40 30.10 33.00 1,173,959 31.774 -1.88%
2015-05-05 0 32.00 31.80 32.00 31.30 33.75 1,263,106 41,172,597 32.596 32.00 31.80 32.00 31.30 33.75 1,263,106 32.596 3.23%
2015-05-04 0 31.00 30.80 31.50 29.75 31.90 548,120 16,890,899 30.816 31.00 30.80 31.50 29.75 31.90 548,120 30.816 0.00%
2015-04-30 0 31.00 30.70 31.30 29.60 32.25 768,839 23,685,738 30.807 31.00 30.70 31.30 29.60 32.25 768,839 30.807 -4.02%
2015-04-29 0 32.30 31.85 32.65 29.65 32.70 2,878,267 90,244,214 31.354 32.30 31.85 32.65 29.65 32.70 2,878,267 31.354 9.49%
2015-04-28 0 29.50 29.40 29.50 28.20 30.00 2,201,209 64,460,457 29.284 29.50 29.40 29.50 28.20 30.00 2,201,209 29.284 8.66%
2015-04-27 0 27.15 26.85 27.15 23.55 27.15 2,494,220 63,196,681 25.337 27.15 26.85 27.15 23.55 27.15 2,494,220 25.337 18.04%
2015-04-24 0 23.00 22.85 23.10 22.85 23.50 698,879 16,139,171 23.093 23.00 22.85 23.10 22.85 23.50 698,879 23.093 2.00%
2015-04-23 0 22.55 22.60 22.85 22.40 24.50 1,000,669 23,493,291 23.478 22.55 22.60 22.85 22.40 24.50 1,000,669 23.478 -3.01%
2015-04-22 0 23.25 23.10 23.30 21.95 23.30 1,038,856 23,716,038 22.829 23.25 23.10 23.30 21.95 23.30 1,038,856 22.829 5.20%
2015-04-21 0 22.10 22.00 22.40 21.10 23.30 1,279,009 28,329,438 22.150 22.10 22.00 22.40 21.10 23.30 1,279,009 22.150 1.84%
2015-04-20 0 21.70 21.65 21.75 20.55 22.40 769,023 16,511,054 21.470 21.70 21.65 21.75 20.55 22.40 769,023 21.470 -2.47%
2015-04-17 0 22.25 22.20 22.30 20.00 24.15 2,302,011 51,596,286 22.414 22.25 22.20 22.30 20.00 24.15 2,302,011 22.414 -4.71%
2015-04-16 0 23.35 23.30 23.35 22.00 23.40 671,812 15,203,042 22.630 23.35 23.30 23.35 22.00 23.40 671,812 22.630 1.52%
2015-04-15 0 23.00 22.90 23.00 22.55 24.40 700,904 16,250,649 23.185 23.00 22.90 23.00 22.55 24.40 700,904 23.185 -2.13%
2015-04-14 0 23.50 23.35 23.50 23.10 23.95 1,235,780 28,881,518 23.371 23.50 23.35 23.50 23.10 23.95 1,235,780 23.371 2.40%
2015-04-13 0 22.95 22.60 22.70 22.55 25.50 1,959,539 46,168,022 23.561 22.95 22.60 22.70 22.55 25.50 1,959,539 23.561 -6.33%
2015-04-10 0 24.50 24.05 24.50 23.15 24.50 1,368,094 32,446,134 23.716 24.50 24.05 24.50 23.15 24.50 1,368,094 23.716 5.38%
2015-04-09 0 23.25 23.15 23.25 23.10 25.20 1,085,076 25,937,498 23.904 23.25 23.15 23.25 23.10 25.20 1,085,076 23.904 -3.13%
2015-04-08 0 24.00 23.70 24.00 23.05 24.00 2,302,337 53,997,072 23.453 24.00 23.70 24.00 23.05 24.00 2,302,337 23.453 4.35%
2015-04-02 0 23.00 22.80 23.00 20.30 23.10 1,757,381 38,962,124 22.171 23.00 22.80 23.00 20.30 23.10 1,757,381 22.171 0.88%
2015-04-01 0 22.80 22.65 22.75 22.50 25.15 2,463,233 57,511,138 23.348 22.80 22.65 22.75 22.50 25.15 2,463,233 23.348 -6.94%
2015-03-31 0 24.50 24.10 24.50 23.50 26.00 5,999,039 148,385,980 24.735 24.50 24.10 24.50 23.50 26.00 5,999,039 24.735 6.52%
2015-03-30 0 23.00 22.85 23.00 21.95 24.30 2,229,202 53,212,706 23.871 23.00 22.85 23.00 21.95 24.30 2,229,202 23.871 3.60%
2015-03-27 0 22.20 22.00 22.25 20.75 22.55 2,856,528 62,259,028 21.795 22.20 22.00 22.25 20.75 22.55 2,856,528 21.795 6.99%
2015-03-26 0 20.75 20.55 20.75 19.40 20.90 2,876,316 58,836,524 20.456 20.75 20.55 20.75 19.40 20.90 2,876,316 20.456 5.22%
2015-03-25 0 19.72 19.52 19.86 19.12 19.84 1,177,500 22,956,262 19.496 19.72 19.52 19.86 19.12 19.84 1,177,500 19.496 2.07%
2015-03-24 0 19.32 19.02 19.40 18.10 19.52 1,440,918 27,167,112 18.854 19.32 19.02 19.40 18.10 19.52 1,440,918 18.854 5.81%
2015-03-23 0 18.26 18.28 18.68 17.26 19.82 7,177,164 134,530,230 18.744 18.26 18.28 18.68 17.26 19.82 7,177,164 18.744 -8.70%
2015-03-20 0 20.00 20.00 20.10 19.00 20.90 23,420,625 472,145,897 20.159 20.00 20.00 20.10 19.00 20.90 23,420,625 20.159 -1.23%
2015-03-19 0 20.25 20.15 20.25 18.62 20.75 7,568,277 152,942,864 20.208 20.25 20.15 20.25 18.62 20.75 7,568,277 20.208 3.85%
2015-03-18 0 19.50 19.30 19.62 18.74 19.74 2,472,677 47,971,708 19.401 19.50 19.30 19.62 18.74 19.74 2,472,677 19.401 2.74%
2015-03-17 0 18.98 18.84 19.00 17.20 19.10 2,614,890 48,243,049 18.449 18.98 18.84 19.00 17.20 19.10 2,614,890 18.449 9.33%
2015-03-16 0 17.36 17.26 17.30 17.16 17.78 1,533,510 26,752,880 17.446 17.36 17.26 17.30 17.16 17.78 1,533,510 17.446 0.23%
2015-03-13 0 17.32 17.04 17.40 16.50 17.40 1,914,032 32,529,960 16.996 17.32 17.04 17.40 16.50 17.40 1,914,032 16.996 2.49%
2015-03-12 0 16.90 16.80 16.90 16.62 17.00 1,270,453 21,337,619 16.795 16.90 16.80 16.90 16.62 17.00 1,270,453 16.795 1.32%
2015-03-11 0 16.68 16.52 16.86 16.48 16.98 1,090,040 18,151,656 16.652 16.68 16.52 16.86 16.48 16.98 1,090,040 16.652 -0.24%
2015-03-10 0 16.72 16.60 16.84 16.40 16.98 973,662 16,220,688 16.659 16.72 16.60 16.84 16.40 16.98 973,662 16.659 0.72%
2015-03-09 0 16.60 16.52 16.72 16.52 17.18 1,940,037 32,619,013 16.814 16.60 16.52 16.72 16.52 17.18 1,940,037 16.814 -0.95%
2015-03-06 0 16.76 16.44 16.76 16.28 17.00 1,573,470 26,056,039 16.560 16.76 16.44 16.76 16.28 17.00 1,573,470 16.560 2.32%
2015-03-05 0 16.38 16.26 16.40 15.60 17.40 6,936,867 115,216,490 16.609 16.38 16.26 16.40 15.60 17.40 6,936,867 16.609 1.49%
2015-03-04 0 16.14 16.02 16.14 15.30 16.18 1,578,417 24,859,840 15.750 16.14 16.02 16.14 15.30 16.18 1,578,417 15.750 4.40%
2015-03-03 0 15.46 15.36 15.50 14.90 15.96 2,517,191 38,845,921 15.432 15.46 15.36 15.50 14.90 15.96 2,517,191 15.432 1.71%
2015-03-02 0 15.20 15.14 15.20 13.72 15.28 1,343,636 19,638,319 14.616 15.20 15.14 15.20 13.72 15.28 1,343,636 14.616 5.12%
2015-02-27 0 14.46 14.30 14.46 14.10 14.50 1,460,013 20,929,083 14.335 14.46 14.30 14.46 14.10 14.50 1,460,013 14.335 2.26%
2015-02-26 0 14.14 14.08 14.14 13.98 14.28 741,562 10,526,848 14.196 14.14 14.08 14.14 13.98 14.28 741,562 14.196 0.71%
2015-02-25 0 14.04 13.96 14.06 13.76 14.30 670,000 9,419,220 14.059 14.04 13.96 14.06 13.76 14.30 670,000 14.059 1.59%
2015-02-24 0 13.82 13.72 14.00 13.40 14.44 1,427,620 19,943,814 13.970 13.82 13.72 14.00 13.40 14.44 1,427,620 13.970 1.92%
2015-02-23 0 13.56 13.46 13.66 12.88 13.68 1,044,344 13,944,442 13.352 13.56 13.46 13.66 12.88 13.68 1,044,344 13.352 0.30%
2015-02-18 0 13.52 13.44 13.58 13.26 13.68 460,090 6,221,806 13.523 13.52 13.44 13.58 13.26 13.68 460,090 13.523 0.90%
2015-02-17 0 13.40 13.34 13.58 13.10 13.68 1,326,251 17,693,788 13.341 13.40 13.34 13.58 13.10 13.68 1,326,251 13.341 6.69%
2015-02-16 0 12.56 12.36 12.70 11.78 12.70 1,393,687 17,201,907 12.343 12.56 12.36 12.70 11.78 12.70 1,393,687 12.343 5.55%
2015-02-13 0 11.90 11.90 11.96 10.92 12.30 1,361,445 16,129,887 11.848 11.90 11.90 11.96 10.92 12.30 1,361,445 11.848 5.68%
2015-02-12 0 11.26 11.18 11.30 10.64 11.30 1,130,008 12,279,686 10.867 11.26 11.18 11.30 10.64 11.30 1,130,008 10.867 4.65%
2015-02-11 0 10.76 10.72 10.76 10.60 10.96 870,043 9,354,156 10.751 10.76 10.72 10.76 10.60 10.96 870,043 10.751 2.09%
2015-02-10 0 10.54 10.44 10.54 10.02 10.60 860,250 9,059,400 10.531 10.54 10.44 10.54 10.02 10.60 860,250 10.531 -0.57%
2015-02-09 0 10.60 10.54 10.62 10.32 10.80 730,336 7,792,950 10.670 10.60 10.54 10.62 10.32 10.80 730,336 10.670 -2.57%
2015-02-06 0 10.88 10.62 10.94 10.50 10.90 914,725 9,754,217 10.664 10.88 10.62 10.94 10.50 10.90 914,725 10.664 1.87%
2015-02-05 0 10.68 10.56 10.68 10.64 11.08 1,461,513 15,742,237 10.771 10.68 10.56 10.68 10.64 11.08 1,461,513 10.771 -1.29%
2015-02-04 0 10.82 10.66 10.82 10.54 11.00 992,487 10,728,461 10.810 10.82 10.66 10.82 10.54 11.00 992,487 10.810 0.93%
2015-02-03 0 10.72 10.64 10.76 10.34 11.08 1,381,808 14,749,053 10.674 10.72 10.64 10.76 10.34 11.08 1,381,808 10.674 -2.72%
2015-02-02 0 11.02 11.00 11.02 10.50 11.20 1,210,394 13,331,295 11.014 11.02 11.00 11.02 10.50 11.20 1,210,394 11.014 4.95%
2015-01-30 0 10.50 10.50 10.54 10.26 10.96 794,225 8,485,104 10.684 10.50 10.50 10.54 10.26 10.96 794,225 10.684 -3.67%
2015-01-29 0 10.90 10.88 11.00 10.56 11.06 822,000 8,977,000 10.921 10.90 10.88 11.00 10.56 11.06 822,000 10.921 -0.55%
2015-01-28 0 10.96 10.88 11.00 10.84 11.40 886,452 9,751,319 11.000 10.96 10.88 11.00 10.84 11.40 886,452 11.000 -1.79%
2015-01-27 0 11.16 11.02 11.16 10.40 11.18 1,031,225 11,167,156 10.829 11.16 11.02 11.16 10.40 11.18 1,031,225 10.829 1.64%
2015-01-26 0 10.98 10.44 10.98 9.730 11.50 1,190,025 12,853,754 10.801 10.98 10.44 10.98 9.730 11.50 1,190,025 10.801 0.00%
2015-01-23 0 10.98 10.88 11.02 10.74 11.08 815,005 8,901,822 10.922 10.98 10.88 11.02 10.74 11.08 815,005 10.922 -1.08%
2015-01-22 0 11.10 10.98 11.10 10.12 11.10 1,695,738 18,373,348 10.835 11.10 10.98 11.10 10.12 11.10 1,695,738 10.835 6.12%
2015-01-21 0 10.46 10.32 10.48 9.860 10.60 1,290,780 13,135,875 10.177 10.46 10.32 10.48 9.860 10.60 1,290,780 10.177 1.16%
2015-01-20 0 10.34 10.16 10.34 8.910 10.36 2,919,674 29,174,129 9.9923 10.34 10.16 10.34 8.910 10.36 2,919,674 9.9923 10.94%
2015-01-19 0 9.320 9.320 9.490 9.320 10.00 880,000 8,512,700 9.6735 9.320 9.320 9.490 9.320 10.00 880,000 9.6735 -5.86%
2015-01-16 0 9.900 9.840 9.900 9.750 10.22 1,113,375 11,141,346 10.007 9.900 9.840 9.900 9.750 10.22 1,113,375 10.007 0.41%
2015-01-15 0 9.860 9.850 9.900 9.410 10.94 3,057,483 30,959,677 10.126 9.860 9.850 9.900 9.410 10.94 3,057,483 10.126 3.57%
2015-01-14 0 9.520 9.450 9.630 8.200 10.10 3,814,618 35,854,818 9.3993 9.520 9.450 9.630 8.200 10.10 3,814,618 9.3993 13.33%
2015-01-13 0 8.400 8.370 8.400 7.750 8.500 4,481,409 36,560,619 8.1583 8.400 8.370 8.400 7.750 8.500 4,481,409 8.1583 8.39%
2015-01-12 0 7.750 7.710 7.750 7.700 7.840 2,301,500 17,830,805 7.7475 7.750 7.710 7.750 7.700 7.840 2,301,500 7.7475 0.26%
2015-01-09 0 7.730 7.690 7.730 7.590 7.850 2,240,649 17,287,691 7.7155 7.730 7.690 7.730 7.590 7.850 2,240,649 7.7155 0.39%
2015-01-08 0 7.700 7.680 7.700 7.500 7.800 2,540,012 19,563,991 7.7023 7.700 7.680 7.700 7.500 7.800 2,540,012 7.7023 4.05%
2015-01-07 0 7.400 7.370 7.400 7.380 7.850 2,364,832 17,633,729 7.4567 7.400 7.370 7.400 7.380 7.850 2,364,832 7.4567 -1.33%
2015-01-06 0 7.500 7.380 7.650 7.220 7.870 1,791,516 13,428,743 7.4957 7.500 7.380 7.650 7.220 7.870 1,791,516 7.4957 -2.60%
2015-01-05 0 7.700 7.700 7.850 7.410 7.940 2,191,230 16,879,732 7.7033 7.700 7.700 7.850 7.410 7.940 2,191,230 7.7033 0.00%
2015-01-02 0 7.700 7.620 7.720 7.390 7.720 1,880,020 14,143,747 7.5232 7.700 7.620 7.720 7.390 7.720 1,880,020 7.5232 2.67%
2014-12-31 0 7.500 7.340 7.490 7.330 7.770 1,220,000 9,255,000 7.5861 7.500 7.340 7.490 7.330 7.770 1,220,000 7.5861 -3.60%
2014-12-30 0 7.780 7.730 7.780 7.610 7.890 1,772,250 13,808,150 7.7913 7.780 7.730 7.780 7.610 7.890 1,772,250 7.7913 2.64%
2014-12-29 0 7.580 7.570 7.690 7.240 8.050 2,553,475 19,378,047 7.5889 7.580 7.570 7.690 7.240 8.050 2,553,475 7.5889 -0.79%
2014-12-24 0 7.640 7.540 7.640 7.290 7.700 1,480,000 11,048,450 7.4652 7.640 7.540 7.640 7.290 7.700 1,480,000 7.4652 3.24%
2014-12-23 0 7.400 7.400 7.410 7.360 7.550 2,092,919 15,511,910 7.4116 7.400 7.400 7.410 7.360 7.550 2,092,919 7.4116 -0.80%
2014-12-22 0 7.460 7.450 7.460 7.270 8.060 2,146,594 16,177,861 7.5365 7.460 7.450 7.460 7.270 8.060 2,146,594 7.5365 -7.44%
2014-12-19 0 8.060 8.060 8.100 7.200 8.220 13,181,239 105,379,562 7.9947 8.060 8.060 8.100 7.200 8.220 13,181,239 7.9947 11.48%
2014-12-18 0 7.230 7.110 7.250 7.000 7.250 2,404,250 17,099,367 7.1121 7.230 7.110 7.250 7.000 7.250 2,404,250 7.1121 -1.36%
2014-12-17 0 7.330 7.330 7.370 7.080 7.450 2,480,375 18,112,651 7.3024 7.330 7.330 7.370 7.080 7.450 2,480,375 7.3024 3.97%
2014-12-16 0 7.050 7.050 7.100 6.930 7.270 2,160,000 15,407,150 7.1329 7.050 7.050 7.100 6.930 7.270 2,160,000 7.1329 -2.89%
2014-12-15 0 7.260 7.180 7.280 6.300 7.300 5,806,743 39,957,023 6.8811 7.260 7.180 7.280 6.300 7.300 5,806,743 6.8811 17.29%
2014-12-12 0 6.190 6.180 6.260 6.080 6.310 1,789,268 11,081,181 6.1931 6.190 6.180 6.260 6.080 6.310 1,789,268 6.1931 0.00%
2014-12-11 0 6.190 6.160 6.250 6.040 6.320 1,754,705 10,899,750 6.2117 6.190 6.160 6.250 6.040 6.320 1,754,705 6.2117 2.15%
2014-12-10 0 6.060 6.030 6.110 6.050 6.200 1,800,000 11,055,300 6.1418 6.060 6.030 6.110 6.050 6.200 1,800,000 6.1418 -1.94%
2014-12-09 0 6.180 6.110 6.260 6.120 6.280 1,857,991 11,496,110 6.1874 6.180 6.110 6.260 6.120 6.280 1,857,991 6.1874 -0.32%
2014-12-08 0 6.200 6.180 6.250 5.950 6.280 2,570,138 15,690,686 6.1050 6.200 6.180 6.250 5.950 6.280 2,570,138 6.1050 1.81%
2014-12-05 0 6.090 6.080 6.140 6.090 6.280 2,264,393 13,958,191 6.1642 6.090 6.080 6.140 6.090 6.280 2,264,393 6.1642 0.00%
2014-12-04 0 6.090 6.040 6.100 5.910 6.150 2,250,187 13,632,909 6.0586 6.090 6.040 6.100 5.910 6.150 2,250,187 6.0586 -0.33%
2014-12-03 0 6.110 6.070 6.110 5.680 6.150 2,380,316 14,020,697 5.8903 6.110 6.070 6.110 5.680 6.150 2,380,316 5.8903 7.57%
2014-12-02 0 5.680 5.600 5.700 5.570 5.690 1,860,000 10,540,400 5.6669 5.680 5.600 5.700 5.570 5.690 1,860,000 5.6669 0.00%
2014-12-01 0 5.680 5.610 5.760 5.400 5.840 2,190,000 12,469,500 5.6938 5.680 5.610 5.760 5.400 5.840 2,190,000 5.6938 -2.24%
2014-11-28 0 5.810 5.710 5.810 5.700 6.000 2,240,037 13,077,014 5.8379 5.810 5.710 5.810 5.700 6.000 2,240,037 5.8379 -1.69%
2014-11-27 0 5.910 5.860 5.910 5.810 6.050 1,950,225 11,529,223 5.9117 5.910 5.860 5.910 5.810 6.050 1,950,225 5.9117 -1.17%
2014-11-26 0 5.980 5.970 6.020 5.810 6.250 2,020,000 12,196,700 6.0380 5.980 5.970 6.020 5.810 6.250 2,020,000 6.0380 -4.01%
2014-11-25 0 6.230 6.230 6.250 5.940 6.300 2,360,333 14,415,551 6.1074 6.230 6.230 6.250 5.940 6.300 2,360,333 6.1074 5.06%
2014-11-24 0 5.930 5.820 5.940 5.810 6.030 2,300,162 13,647,958 5.9335 5.930 5.820 5.940 5.810 6.030 2,300,162 5.9335 0.00%
2014-11-21 0 5.930 5.920 5.990 5.820 5.990 2,310,159 13,688,970 5.9256 5.930 5.920 5.990 5.820 5.990 2,310,159 5.9256 1.37%
2014-11-20 0 5.850 5.790 5.850 5.550 5.900 2,115,745 12,343,324 5.8340 5.850 5.790 5.850 5.550 5.900 2,115,745 5.8340 -1.52%
2014-11-19 0 5.940 5.940 5.960 5.910 6.290 1,930,000 11,922,400 6.1774 5.940 5.940 5.960 5.910 6.290 1,930,000 6.1774 -4.65%
2014-11-18 0 6.230 6.230 6.290 6.170 6.360 2,288,957 14,349,934 6.2692 6.230 6.230 6.290 6.170 6.360 2,288,957 6.2692 0.16%
2014-11-17 0 6.220 6.210 6.300 6.110 6.400 2,532,925 15,804,442 6.2396 6.220 6.210 6.300 6.110 6.400 2,532,925 6.2396 0.00%
2014-11-14 0 6.220 6.170 6.220 6.170 6.290 2,310,188 14,401,500 6.2339 6.220 6.170 6.220 6.170 6.290 2,310,188 6.2339 -0.32%
2014-11-13 0 6.240 6.180 6.250 6.100 6.270 2,198,518 13,656,716 6.2118 6.240 6.180 6.250 6.100 6.270 2,198,518 6.2118 0.97%
2014-11-12 0 6.180 6.100 6.200 5.940 6.180 2,350,575 14,144,032 6.0173 6.180 6.100 6.200 5.940 6.180 2,350,575 6.0173 4.04%
2014-11-11 0 5.940 5.840 5.950 5.600 6.130 2,415,512 14,150,832 5.8583 5.940 5.840 5.950 5.600 6.130 2,415,512 5.8583 6.64%
2014-11-10 0 5.570 5.570 5.700 5.440 5.710 2,240,515 12,574,558 5.6124 5.570 5.570 5.700 5.440 5.710 2,240,515 5.6124 0.36%
2014-11-07 0 5.550 5.460 5.550 5.060 5.760 2,280,000 12,695,700 5.5683 5.550 5.460 5.550 5.060 5.760 2,280,000 5.5683 -1.07%
2014-11-06 0 5.610 5.520 5.720 5.480 5.770 2,220,000 12,591,100 5.6717 5.610 5.520 5.720 5.480 5.770 2,220,000 5.6717 -1.58%
2014-11-05 0 5.700 5.550 5.720 5.450 5.750 2,650,866 14,776,801 5.5743 5.700 5.550 5.720 5.450 5.750 2,650,866 5.5743 2.52%
2014-11-04 0 5.560 5.480 5.590 5.470 5.840 3,160,765 17,670,079 5.5904 5.560 5.480 5.590 5.470 5.840 3,160,765 5.5904 -4.96%
2014-11-03 0 5.850 5.770 5.850 5.740 6.320 2,111,512 12,769,988 6.0478 5.850 5.770 5.850 5.740 6.320 2,111,512 6.0478 -6.85%
2014-10-31 0 6.280 6.230 6.340 6.170 6.400 2,401,707 15,164,380 6.3140 6.280 6.230 6.340 6.170 6.400 2,401,707 6.3140 0.96%
2014-10-30 0 6.220 6.130 6.270 6.080 6.250 2,238,285 13,825,537 6.1768 6.220 6.130 6.270 6.080 6.250 2,238,285 6.1768 2.64%
2014-10-29 0 6.060 6.000 6.060 5.970 6.140 2,520,643 15,244,476 6.0479 6.060 6.000 6.060 5.970 6.140 2,520,643 6.0479 1.51%
2014-10-28 0 5.970 5.900 5.980 5.650 6.050 2,183,288 12,955,196 5.9338 5.970 5.900 5.980 5.650 6.050 2,183,288 5.9338 4.55%
2014-10-27 0 5.710 5.710 5.890 5.700 6.190 2,140,000 12,495,600 5.8391 5.710 5.710 5.890 5.700 6.190 2,140,000 5.8391 -5.93%
2014-10-24 0 6.070 5.910 6.080 5.510 6.100 3,033,983 17,691,378 5.8311 6.070 5.910 6.080 5.510 6.100 3,033,983 5.8311 9.76%
2014-10-23 0 5.530 5.430 5.530 5.370 5.580 2,600,012 14,238,165 5.4762 5.530 5.430 5.530 5.370 5.580 2,600,012 5.4762 2.60%
2014-10-22 0 5.390 5.360 5.400 5.300 5.650 2,269,164 12,174,278 5.3651 5.390 5.360 5.400 5.300 5.650 2,269,164 5.3651 3.65%
2014-10-21 0 5.200 5.200 5.240 5.160 5.400 2,120,000 11,182,100 5.2746 5.200 5.200 5.240 5.160 5.400 2,120,000 5.2746 0.58%
2014-10-20 0 5.170 5.160 5.220 5.150 5.310 2,440,000 12,732,900 5.2184 5.170 5.160 5.220 5.150 5.310 2,440,000 5.2184 -0.77%
2014-10-17 0 5.210 5.200 5.280 5.070 5.300 2,285,099 11,929,899 5.2207 5.210 5.200 5.280 5.070 5.300 2,285,099 5.2207 0.00%
2014-10-16 0 5.210 5.200 5.350 5.100 5.340 2,250,000 11,707,900 5.2035 5.210 5.200 5.350 5.100 5.340 2,250,000 5.2035 -0.19%
2014-10-15 0 5.220 5.200 5.310 5.090 5.670 2,680,000 14,292,150 5.3329 5.220 5.200 5.310 5.090 5.670 2,680,000 5.3329 -4.40%
2014-10-14 0 5.460 5.430 5.470 5.040 5.620 2,410,000 12,762,700 5.2957 5.460 5.430 5.470 5.040 5.620 2,410,000 5.2957 3.21%
2014-10-13 0 5.290 5.210 5.290 5.220 5.890 2,767,938 14,926,613 5.3927 5.290 5.210 5.290 5.220 5.890 2,767,938 5.3927 -6.21%
2014-10-10 0 5.640 5.650 5.680 5.100 5.680 4,110,000 22,206,900 5.4031 5.640 5.650 5.680 5.100 5.680 4,110,000 5.4031 9.09%
2014-10-09 0 5.170 5.110 5.170 4.950 5.240 2,680,000 13,708,600 5.1151 5.170 5.110 5.170 4.950 5.240 2,680,000 5.1151 3.19%
2014-10-08 0 5.010 4.960 5.010 4.770 5.150 2,401,125 11,851,762 4.9359 5.010 4.960 5.010 4.770 5.150 2,401,125 4.9359 4.81%
2014-10-07 0 4.780 4.770 4.870 4.720 4.990 2,450,019 11,911,389 4.8618 4.780 4.770 4.870 4.720 4.990 2,450,019 4.8618 -2.05%
2014-10-06 0 4.880 4.860 4.910 4.610 5.000 2,320,188 11,190,033 4.8229 4.880 4.860 4.910 4.610 5.000 2,320,188 4.8229 0.41%
2014-10-03 0 4.860 4.820 4.950 4.480 4.910 2,220,375 10,477,900 4.7190 4.860 4.820 4.950 4.480 4.910 2,220,375 4.7190 -0.61%
2014-09-30 0 4.890 4.880 4.900 4.290 5.090 2,470,187 11,412,670 4.6202 4.890 4.880 4.900 4.290 5.090 2,470,187 4.6202 9.64%
2014-09-29 0 4.460 4.460 4.470 4.320 4.500 2,643,580 11,585,324 4.3824 4.460 4.460 4.470 4.320 4.500 2,643,580 4.3824 -2.41%
2014-09-26 0 4.570 4.550 4.600 4.500 4.840 2,530,000 11,731,800 4.6371 4.570 4.550 4.600 4.500 4.840 2,530,000 4.6371 -4.79%
2014-09-25 0 4.800 4.600 4.900 4.550 6.200 3,409,304 18,253,447 5.3540 4.800 4.600 4.900 4.550 6.200 3,409,304 5.3540 -21.44%
2014-09-24 0 6.110 6.100 6.400 5.600 6.710 3,278,422 20,258,503 6.1793 6.110 6.100 6.400 5.600 6.710 3,278,422 6.1793 9.89%
2014-09-23 0 5.560 5.560 5.600 4.440 5.500 3,513,650 17,040,917 4.8499 5.560 5.560 5.600 4.440 5.500 3,513,650 4.8499 24.94%
2014-09-22 0 4.450 4.440 4.510 4.250 4.500 2,790,186 12,241,512 4.3873 4.450 4.440 4.510 4.250 4.500 2,790,186 4.3873 -0.67%
2014-09-19 0 4.480 4.440 4.530 3.830 4.520 10,310,786 44,515,680 4.3174 4.480 4.440 4.530 3.830 4.520 10,310,786 4.3174 14.29%
2014-09-18 0 3.920 3.880 4.000 3.830 4.060 1,760,000 6,946,550 3.9469 3.920 3.880 4.000 3.830 4.060 1,760,000 3.9469 0.26%
2014-09-17 0 3.910 3.870 3.940 3.610 4.080 3,660,052 14,327,101 3.9145 3.910 3.870 3.940 3.610 4.080 3,660,052 3.9145 -2.01%
2014-09-16 0 3.990 3.930 4.000 3.860 4.260 1,850,250 7,382,292 3.9899 3.990 3.930 4.000 3.860 4.260 1,850,250 3.9899 -6.12%
2014-09-15 0 4.250 4.250 4.280 3.140 4.440 6,462,320 24,103,625 3.7299 4.250 4.250 4.280 3.140 4.440 6,462,320 3.7299 34.49%
2014-09-12 0 3.160 3.140 3.170 3.080 3.160 3,110,000 9,709,250 3.1219 3.160 3.140 3.170 3.080 3.160 3,110,000 3.1219 1.28%
2014-09-11 0 3.120 3.100 3.170 3.110 3.190 2,890,000 9,069,300 3.1382 3.120 3.100 3.170 3.110 3.190 2,890,000 3.1382 -2.19%
2014-09-10 0 3.190 3.150 3.190 3.020 3.190 3,060,125 9,516,822 3.1099 3.190 3.150 3.190 3.020 3.190 3,060,125 3.1099 4.59%
2014-09-08 0 3.050 3.020 3.050 3.010 3.090 2,410,262 7,337,580 3.0443 3.050 3.020 3.050 3.010 3.090 2,410,262 3.0443 -0.65%
2014-09-05 0 3.070 3.020 3.090 3.000 3.130 2,940,762 9,024,278 3.0687 3.070 3.020 3.090 3.000 3.130 2,940,762 3.0687 -1.60%
2014-09-04 0 3.120 3.120 3.150 3.090 3.150 2,600,081 8,108,746 3.1187 3.120 3.120 3.150 3.090 3.150 2,600,081 3.1187 0.32%
2014-09-03 0 3.110 3.110 3.150 3.040 3.140 2,730,075 8,486,231 3.1084 3.110 3.110 3.150 3.040 3.140 2,730,075 3.1084 2.30%
2014-09-02 0 3.040 3.020 3.060 2.960 3.050 3,250,037 9,793,810 3.0134 3.040 3.020 3.060 2.960 3.050 3,250,037 3.0134 2.36%
2014-09-01 0 2.970 2.950 2.980 2.900 2.980 3,160,019 9,314,255 2.9475 2.970 2.950 2.980 2.900 2.980 3,160,019 2.9475 1.37%
2014-08-29 0 2.930 2.870 2.930 2.830 2.940 2,804,399 8,051,160 2.8709 2.930 2.870 2.930 2.830 2.940 2,804,399 2.8709 2.45%
2014-08-28 0 2.860 2.830 2.860 2.850 2.920 2,530,345 7,293,869 2.8826 2.860 2.830 2.860 2.850 2.920 2,530,345 2.8826 -1.72%
2014-08-27 0 2.910 2.900 2.950 2.900 2.960 2,770,000 8,112,200 2.9286 2.910 2.900 2.950 2.900 2.960 2,770,000 2.9286 -1.69%
2014-08-26 0 2.960 2.920 2.970 2.930 2.970 2,540,000 7,493,100 2.9500 2.960 2.920 2.970 2.930 2.970 2,540,000 2.9500 1.02%
2014-08-25 0 2.930 2.930 2.970 2.930 2.970 2,590,562 7,642,128 2.9500 2.930 2.930 2.970 2.930 2.970 2,590,562 2.9500 0.00%
2014-08-22 0 2.930 2.930 2.970 2.930 2.990 2,700,000 8,017,400 2.9694 2.930 2.930 2.970 2.930 2.990 2,700,000 2.9694 0.00%
2014-08-21 0 2.930 2.930 2.980 2.880 2.980 2,992,112 8,858,051 2.9605 2.930 2.930 2.980 2.880 2.980 2,992,112 2.9605 -1.68%
2014-08-20 0 2.980 2.960 2.990 2.940 3.000 2,720,000 8,095,200 2.9762 2.980 2.960 2.990 2.940 3.000 2,720,000 2.9762 -1.00%
2014-08-19 0 3.010 2.980 3.020 2.980 3.020 2,932,500 8,825,325 3.0095 3.010 2.980 3.020 2.980 3.020 2,932,500 3.0095 0.00%
2014-08-18 0 3.010 2.960 3.020 2.850 3.020 2,750,007 8,211,420 2.9860 3.010 2.960 3.020 2.850 3.020 2,750,007 2.9860 -0.33%
2014-08-15 0 3.020 2.980 3.020 2.960 3.100 2,790,000 8,438,700 3.0246 3.020 2.980 3.020 2.960 3.100 2,790,000 3.0246 -0.98%
2014-08-14 0 3.050 3.020 3.050 2.950 3.130 3,080,000 9,396,700 3.0509 3.050 3.020 3.050 2.950 3.130 3,080,000 3.0509 0.33%
2014-08-13 0 3.040 3.030 3.050 2.950 3.100 2,960,025 8,896,373 3.0055 3.040 3.030 3.050 2.950 3.100 2,960,025 3.0055 3.05%
2014-08-12 0 2.950 2.920 2.970 2.920 2.990 2,664,579 7,895,449 2.9631 2.950 2.920 2.970 2.920 2.990 2,664,579 2.9631 -1.67%
2014-08-11 0 3.000 2.970 3.000 2.960 3.020 3,070,134 9,183,592 2.9913 3.000 2.970 3.000 2.960 3.020 3,070,134 2.9913 -0.33%
2014-08-08 0 3.010 2.980 3.020 2.980 3.050 3,240,000 9,753,900 3.0105 3.010 2.980 3.020 2.980 3.050 3,240,000 3.0105 -1.31%
2014-08-07 0 3.050 3.010 3.050 2.980 3.060 3,353,625 10,099,715 3.0116 3.050 3.010 3.050 2.980 3.060 3,353,625 3.0116 -0.33%
2014-08-06 0 3.060 3.020 3.070 3.020 3.080 2,780,000 8,513,900 3.0626 3.060 3.020 3.070 3.020 3.080 2,780,000 3.0626 -0.97%
2014-08-05 0 3.090 3.080 3.100 3.050 3.110 2,750,000 8,480,500 3.0838 3.090 3.080 3.100 3.050 3.110 2,750,000 3.0838 0.98%
2014-08-04 0 3.060 3.010 3.060 2.980 3.130 3,360,012 10,227,935 3.0440 3.060 3.010 3.060 2.980 3.130 3,360,012 3.0440 -2.24%
2014-08-01 0 3.130 3.110 3.140 3.080 3.180 3,130,422 9,747,875 3.1139 3.130 3.110 3.140 3.080 3.180 3,130,422 3.1139 1.29%
2014-07-31 0 3.090 3.070 3.100 3.070 3.090 2,780,000 8,562,300 3.0800 3.090 3.070 3.100 3.070 3.090 2,780,000 3.0800 0.65%
2014-07-30 0 3.070 3.040 3.070 3.020 3.090 3,460,157 10,627,171 3.0713 3.070 3.040 3.070 3.020 3.090 3,460,157 3.0713 -0.65%
2014-07-29 0 3.090 3.090 3.120 3.090 3.150 2,752,250 8,607,062 3.1273 3.090 3.090 3.120 3.090 3.150 2,752,250 3.1273 -1.28%
2014-07-28 0 3.130 3.100 3.130 3.050 3.160 2,810,000 8,708,800 3.0992 3.130 3.100 3.130 3.050 3.160 2,810,000 3.0992 2.29%
2014-07-25 0 3.060 3.030 3.070 3.030 3.080 2,710,000 8,310,000 3.0664 3.060 3.030 3.070 3.030 3.080 2,710,000 3.0664 0.00%
2014-07-24 0 3.060 3.040 3.070 3.050 3.140 2,790,003 8,591,209 3.0793 3.060 3.040 3.070 3.050 3.140 2,790,003 3.0793 -1.61%
2014-07-23 0 3.110 3.080 3.120 3.050 3.120 2,940,000 9,098,200 3.0946 3.110 3.080 3.120 3.050 3.120 2,940,000 3.0946 1.97%
2014-07-22 0 3.050 3.020 3.060 3.010 3.060 3,100,450 9,433,532 3.0426 3.050 3.020 3.060 3.010 3.060 3,100,450 3.0426 0.00%
2014-07-21 0 3.050 3.030 3.060 3.030 3.070 3,120,125 9,534,076 3.0557 3.050 3.030 3.060 3.030 3.070 3,120,125 3.0557 0.00%
2014-07-18 0 3.050 3.050 3.080 3.050 3.160 3,150,000 9,787,100 3.1070 3.050 3.050 3.080 3.050 3.160 3,150,000 3.1070 -1.93%
2014-07-17 0 3.110 3.090 3.120 3.090 3.170 3,140,676 9,820,375 3.1268 3.110 3.090 3.120 3.090 3.170 3,140,676 3.1268 1.30%
2014-07-16 0 3.070 3.060 3.080 3.060 3.100 3,230,119 9,961,658 3.0840 3.070 3.060 3.080 3.060 3.100 3,230,119 3.0840 -0.65%
2014-07-15 0 3.090 3.060 3.100 3.040 3.120 3,220,012 9,938,036 3.0863 3.090 3.060 3.100 3.040 3.120 3,220,012 3.0863 -0.32%
2014-07-14 0 3.100 3.060 3.150 3.000 3.150 3,439,281 10,576,622 3.0752 3.100 3.060 3.150 3.000 3.150 3,439,281 3.0752 -0.64%
2014-07-11 0 3.120 3.080 3.130 3.090 3.150 3,130,499 9,764,428 3.1191 3.120 3.080 3.130 3.090 3.150 3,130,499 3.1191 -0.64%
2014-07-10 0 3.140 3.130 3.150 3.000 3.170 3,250,000 10,122,200 3.1145 3.140 3.130 3.150 3.000 3.170 3,250,000 3.1145 -0.95%
2014-07-09 0 3.170 3.120 3.170 3.120 3.280 3,290,221 10,531,980 3.2010 3.170 3.120 3.170 3.120 3.280 3,290,221 3.2010 -3.06%
2014-07-08 0 3.270 3.250 3.270 3.230 3.300 3,072,025 10,060,680 3.2749 3.270 3.250 3.270 3.230 3.300 3,072,025 3.2749 -0.91%
2014-07-07 0 3.300 3.280 3.300 3.270 3.320 3,080,025 10,152,280 3.2962 3.300 3.280 3.300 3.270 3.320 3,080,025 3.2962 -0.30%
2014-07-04 0 3.310 3.310 3.320 3.310 3.330 3,090,002 10,243,106 3.3149 3.310 3.310 3.320 3.310 3.330 3,090,002 3.3149 0.00%
2014-07-03 0 3.310 3.290 3.320 3.270 3.330 3,065,696 10,129,381 3.3041 3.310 3.290 3.320 3.270 3.330 3,065,696 3.3041 0.61%
2014-07-02 0 3.290 3.260 3.300 3.210 3.300 3,102,400 10,043,015 3.2372 3.290 3.260 3.300 3.210 3.300 3,102,400 3.2372 2.49%
2014-06-30 0 3.210 3.190 3.220 3.190 3.260 3,240,000 10,455,900 3.2271 3.210 3.190 3.220 3.190 3.260 3,240,000 3.2271 -0.93%
2014-06-27 0 3.240 3.290 - 3.110 3.270 3,340,000 10,519,800 3.1496 3.240 3.290 - 3.110 3.270 3,340,000 3.1496 1.89%
2014-06-26 0 3.180 3.130 3.180 3.100 3.200 3,040,393 9,560,806 3.1446 3.180 3.130 3.180 3.100 3.200 3,040,393 3.1446 2.25%
2014-06-25 0 3.110 3.060 3.120 3.060 3.140 3,210,000 9,898,000 3.0835 3.110 3.060 3.120 3.060 3.140 3,210,000 3.0835 0.32%
2014-06-24 0 3.100 3.060 3.100 3.030 3.150 3,280,000 10,143,900 3.0927 3.100 3.060 3.100 3.030 3.150 3,280,000 3.0927 1.64%
2014-06-23 0 3.050 3.020 3.050 3.000 3.070 3,280,025 10,020,775 3.0551 3.050 3.020 3.050 3.000 3.070 3,280,025 3.0551 -0.65%
2014-06-20 0 3.070 3.040 3.070 3.060 3.150 3,200,000 9,961,700 3.1130 3.070 3.040 3.070 3.060 3.150 3,200,000 3.1130 -2.85%
2014-06-19 0 3.160 3.140 3.160 3.140 3.210 3,200,376 10,163,069 3.1756 3.160 3.140 3.160 3.140 3.210 3,200,376 3.1756 -1.56%
2014-06-18 0 3.210 3.190 3.210 3.200 3.270 3,200,000 10,370,800 3.2409 3.210 3.190 3.210 3.200 3.270 3,200,000 3.2409 -1.83%
2014-06-17 0 3.270 3.260 3.280 3.260 3.310 3,060,000 10,072,100 3.2915 3.270 3.260 3.280 3.260 3.310 3,060,000 3.2915 -1.21%
2014-06-16 0 3.310 3.300 3.310 3.260 3.320 3,110,000 10,255,000 3.2974 3.310 3.300 3.310 3.260 3.320 3,110,000 3.2974 -0.30%
2014-06-13 0 3.320 3.310 3.320 3.260 3.320 3,220,075 10,602,343 3.2926 3.320 3.310 3.320 3.260 3.320 3,220,075 3.2926 1.22%
2014-06-12 0 3.280 3.260 3.290 3.260 3.320 3,091,513 10,183,817 3.2941 3.280 3.260 3.290 3.260 3.320 3,091,513 3.2941 -1.20%
2014-06-11 0 3.320 3.290 3.320 3.280 3.330 3,100,702 10,251,072 3.3060 3.320 3.290 3.320 3.280 3.330 3,100,702 3.3060 -0.30%
2014-06-10 0 3.330 3.310 3.340 3.290 3.330 3,100,000 10,289,200 3.3191 3.330 3.310 3.340 3.290 3.330 3,100,000 3.3191 0.60%
2014-06-09 0 3.310 3.280 3.310 3.240 3.310 3,140,000 10,275,700 3.2725 3.310 3.280 3.310 3.240 3.310 3,140,000 3.2725 1.22%
2014-06-06 0 3.270 3.260 3.270 3.220 3.270 3,030,000 9,852,300 3.2516 3.270 3.260 3.270 3.220 3.270 3,030,000 3.2516 0.62%
2014-06-05 0 3.250 3.240 3.250 3.190 3.250 3,050,000 9,803,300 3.2142 3.250 3.240 3.250 3.190 3.250 3,050,000 3.2142 0.93%
2014-06-04 0 3.220 3.200 3.240 3.200 3.250 3,170,037 10,236,016 3.2290 3.220 3.200 3.240 3.200 3.250 3,170,037 3.2290 -0.92%
2014-06-03 0 3.250 3.250 3.270 3.210 3.270 2,760,000 8,975,700 3.2521 3.250 3.250 3.270 3.210 3.270 2,760,000 3.2521 0.31%
2014-05-30 0 3.240 3.250 3.260 3.210 3.280 3,100,000 10,041,200 3.2391 3.240 3.250 3.260 3.210 3.280 3,100,000 3.2391 0.31%
2014-05-29 0 3.230 3.200 3.230 3.160 3.230 2,883,500 9,227,390 3.2001 3.230 3.200 3.230 3.160 3.230 2,883,500 3.2001 0.31%
2014-05-28 0 3.220 3.210 3.220 3.160 3.220 2,650,000 8,437,300 3.1839 3.220 3.210 3.220 3.160 3.220 2,650,000 3.1839 0.94%
2014-05-27 0 3.190 3.160 3.200 3.160 3.210 2,710,580 8,644,820 3.1893 3.190 3.160 3.200 3.160 3.210 2,710,580 3.1893 -0.31%
2014-05-26 0 3.200 3.180 3.200 3.180 3.230 2,430,227 7,793,515 3.2069 3.200 3.180 3.200 3.180 3.230 2,430,227 3.2069 -0.62%
2014-05-23 0 3.220 3.190 3.220 3.180 3.230 2,500,000 8,039,500 3.2158 3.220 3.190 3.220 3.180 3.230 2,500,000 3.2158 -0.62%
2014-05-22 0 3.240 3.210 3.240 3.210 3.270 2,480,000 8,040,700 3.2422 3.240 3.210 3.240 3.210 3.270 2,480,000 3.2422 0.00%
2014-05-21 0 3.240 3.210 3.240 3.210 3.280 2,670,000 8,684,200 3.2525 3.240 3.210 3.240 3.210 3.280 2,670,000 3.2525 -1.22%
2014-05-20 0 3.280 3.250 3.310 3.250 3.320 2,850,000 9,409,200 3.3015 3.280 3.250 3.310 3.250 3.320 2,850,000 3.3015 -0.91%
2014-05-19 0 3.310 3.290 3.310 3.290 3.330 2,690,000 8,916,300 3.3146 3.310 3.290 3.310 3.290 3.330 2,690,000 3.3146 -0.90%
2014-05-16 0 3.340 3.300 3.340 3.280 3.340 2,750,000 9,083,300 3.3030 3.340 3.300 3.340 3.280 3.340 2,750,000 3.3030 0.30%
2014-05-15 0 3.330 3.310 3.330 3.300 3.330 2,920,000 9,686,100 3.3172 3.330 3.310 3.330 3.300 3.330 2,920,000 3.3172 0.30%
2014-05-14 0 3.320 3.310 3.320 3.310 3.350 2,700,137 9,020,052 3.3406 3.320 3.310 3.320 3.310 3.350 2,700,137 3.3406 -0.60%
2014-05-13 0 3.340 3.330 3.340 3.290 3.350 2,922,125 9,702,907 3.3205 3.340 3.330 3.340 3.290 3.350 2,922,125 3.3205 0.60%
2014-05-12 0 3.320 3.320 3.330 3.290 3.390 2,781,268 9,285,571 3.3386 3.320 3.320 3.330 3.290 3.390 2,781,268 3.3386 -1.48%
2014-05-09 0 3.370 3.360 3.390 3.360 3.400 2,860,750 9,677,175 3.3827 3.370 3.360 3.390 3.360 3.400 2,860,750 3.3827 -0.88%
2014-05-08 0 3.400 3.380 3.410 3.380 3.460 2,730,000 9,336,500 3.4200 3.400 3.380 3.410 3.380 3.460 2,730,000 3.4200 -2.02%
2014-05-07 0 3.470 3.440 3.470 3.420 3.490 2,730,000 9,458,300 3.4646 3.470 3.440 3.470 3.420 3.490 2,730,000 3.4646 0.00%
2014-05-05 0 3.470 3.440 3.490 3.390 3.470 2,925,112 9,982,175 3.4126 3.470 3.440 3.490 3.390 3.470 2,925,112 3.4126 1.76%
2014-05-02 0 3.410 3.390 3.410 3.350 3.410 2,833,494 9,625,169 3.3969 3.410 3.390 3.410 3.350 3.410 2,833,494 3.3969 0.59%
2014-04-30 0 3.390 3.360 3.390 3.320 3.400 2,740,006 9,197,319 3.3567 3.390 3.360 3.390 3.320 3.400 2,740,006 3.3567 0.59%
2014-04-29 0 3.370 3.290 3.410 3.270 3.400 2,968,300 9,844,575 3.3166 3.370 3.290 3.410 3.270 3.400 2,968,300 3.3166 -0.88%
2014-04-28 0 3.400 3.370 3.410 3.320 3.410 3,340,000 11,280,700 3.3775 3.400 3.370 3.410 3.320 3.410 3,340,000 3.3775 0.00%
2014-04-25 0 3.400 3.370 3.400 3.290 3.410 3,470,506 11,545,244 3.3267 3.400 3.370 3.400 3.290 3.410 3,470,506 3.3267 1.80%
2014-04-24 0 3.340 3.310 3.340 3.310 3.360 3,270,007 10,915,423 3.3380 3.340 3.310 3.340 3.310 3.360 3,270,007 3.3380 0.00%
2014-04-23 0 3.340 3.310 3.350 3.300 3.380 3,640,000 12,197,900 3.3511 3.340 3.310 3.350 3.300 3.380 3,640,000 3.3511 -0.60%
2014-04-22 0 3.360 3.320 3.380 3.290 3.370 3,740,000 12,393,100 3.3137 3.360 3.320 3.380 3.290 3.370 3,740,000 3.3137 0.60%
2014-04-17 0 3.340 3.320 3.350 3.250 3.340 4,070,000 13,358,600 3.2822 3.340 3.320 3.350 3.250 3.340 4,070,000 3.2822 1.21%
2014-04-16 0 3.300 3.270 3.300 3.220 3.300 3,420,000 11,128,900 3.2541 3.300 3.270 3.300 3.220 3.300 3,420,000 3.2541 0.30%
2014-04-15 0 3.290 3.250 3.300 3.200 3.310 2,610,000 8,485,700 3.2512 3.290 3.250 3.300 3.200 3.310 2,610,000 3.2512 -0.30%
2014-04-14 0 3.300 3.270 3.300 3.140 3.300 3,590,000 11,558,900 3.2197 3.300 3.270 3.300 3.140 3.300 3,590,000 3.2197 1.85%
2014-04-11 0 3.240 3.220 3.250 3.220 3.260 3,210,000 10,408,400 3.2425 3.240 3.220 3.250 3.220 3.260 3,210,000 3.2425 -0.61%
2014-04-10 0 3.260 3.240 3.260 3.200 3.270 3,030,191 9,771,309 3.2247 3.260 3.240 3.260 3.200 3.270 3,030,191 3.2247 0.31%
2014-04-09 0 3.250 3.210 3.260 3.160 3.250 3,246,750 10,418,130 3.2088 3.250 3.210 3.260 3.160 3.250 3,246,750 3.2088 2.52%
2014-04-08 0 3.170 3.130 3.200 3.070 3.230 1,890,062 5,987,190 3.1677 3.170 3.130 3.200 3.070 3.230 1,890,062 3.1677 -2.16%
2014-04-07 0 3.240 3.200 3.250 3.160 3.330 3,324,000 10,803,900 3.2503 3.240 3.200 3.250 3.160 3.330 3,324,000 3.2503 -2.70%
2014-04-04 0 3.330 3.300 3.330 3.260 3.340 3,410,075 11,181,544 3.2790 3.330 3.300 3.330 3.260 3.340 3,410,075 3.2790 1.83%
2014-04-03 0 3.270 3.210 3.280 3.200 3.270 3,220,000 10,377,000 3.2227 3.270 3.210 3.280 3.200 3.270 3,220,000 3.2227 1.87%
2014-04-02 0 3.210 3.200 3.230 3.190 3.240 3,242,592 10,423,420 3.2145 3.210 3.200 3.230 3.190 3.240 3,242,592 3.2145 -0.62%
2014-04-01 0 3.230 3.200 3.230 3.120 3.230 2,890,000 9,267,700 3.2068 3.230 3.200 3.230 3.120 3.230 2,890,000 3.2068 2.22%
2014-03-31 0 3.160 3.130 3.160 3.120 3.170 3,291,250 10,384,037 3.1550 3.160 3.130 3.160 3.120 3.170 3,291,250 3.1550 0.00%
2014-03-28 0 3.160 3.150 3.170 3.150 3.180 2,860,000 9,072,600 3.1722 3.160 3.150 3.170 3.150 3.180 2,860,000 3.1722 0.00%
2014-03-27 0 3.160 3.140 3.170 3.060 3.170 3,100,000 9,689,400 3.1256 3.160 3.140 3.170 3.060 3.170 3,100,000 3.1256 0.00%
2014-03-26 0 3.160 3.110 3.170 3.110 3.170 2,320,025 7,310,076 3.1509 3.160 3.110 3.170 3.110 3.170 2,320,025 3.1509 0.32%
2014-03-25 0 3.150 3.130 3.150 2.990 3.190 3,270,000 10,231,600 3.1289 3.150 3.130 3.150 2.990 3.190 3,270,000 3.1289 -1.25%
2014-03-24 0 3.190 3.180 3.200 3.130 3.210 3,337,985 10,625,923 3.1833 3.190 3.180 3.200 3.130 3.210 3,337,985 3.1833 1.59%
2014-03-21 0 3.140 3.110 3.140 3.110 3.230 3,690,000 11,657,700 3.1593 3.140 3.110 3.140 3.110 3.230 3,690,000 3.1593 -2.48%
2014-03-20 0 3.220 3.200 3.230 3.200 3.320 2,760,000 8,979,000 3.2533 3.220 3.200 3.230 3.200 3.320 2,760,000 3.2533 -2.72%
2014-03-19 0 3.310 3.310 3.320 3.220 3.320 3,270,000 10,687,800 3.2684 3.310 3.310 3.320 3.220 3.320 3,270,000 3.2684 1.85%
2014-03-18 0 3.250 3.250 3.270 3.240 3.300 3,450,000 11,295,000 3.2739 3.250 3.250 3.270 3.240 3.300 3,450,000 3.2739 -0.31%
2014-03-17 0 3.260 3.250 3.270 3.140 3.270 3,529,525 11,442,089 3.2418 3.260 3.250 3.270 3.140 3.270 3,529,525 3.2418 1.56%
2014-03-14 0 3.210 3.160 3.230 3.110 3.290 3,800,075 12,163,534 3.2009 3.210 3.160 3.230 3.110 3.290 3,800,075 3.2009 -2.43%
2014-03-13 0 3.290 3.270 3.300 3.270 3.330 4,366,037 14,392,100 3.2964 3.290 3.270 3.300 3.270 3.330 4,366,037 3.2964 -0.60%
2014-03-12 0 3.310 3.290 3.320 3.280 3.540 3,640,000 12,146,500 3.3370 3.310 3.290 3.320 3.280 3.540 3,640,000 3.3370 -0.30%
2014-03-11 0 3.320 3.290 3.330 3.270 3.330 3,200,000 10,576,300 3.3051 3.320 3.290 3.330 3.270 3.330 3,200,000 3.3051 -0.60%
2014-03-10 0 3.340 3.300 3.340 3.300 3.360 3,040,000 10,135,400 3.3340 3.340 3.300 3.340 3.300 3.360 3,040,000 3.3340 -0.89%
2014-03-07 0 3.370 3.310 3.380 3.300 3.400 3,540,000 11,875,350 3.3546 3.370 3.310 3.380 3.300 3.400 3,540,000 3.3546 -0.88%
2014-03-06 0 3.400 3.350 3.410 3.320 3.510 4,313,825 14,834,383 3.4388 3.400 3.350 3.410 3.320 3.510 4,313,825 3.4388 -3.41%
2014-03-05 0 3.520 3.510 3.530 3.510 3.580 3,554,875 12,573,805 3.5371 3.520 3.510 3.530 3.510 3.580 3,554,875 3.5371 0.57%
2014-03-04 0 3.500 3.490 3.510 3.400 3.510 3,255,037 11,299,423 3.4714 3.500 3.490 3.510 3.400 3.510 3,255,037 3.4714 2.64%
2014-03-03 0 3.410 3.390 3.420 3.360 3.420 3,275,450 11,124,194 3.3962 3.410 3.390 3.420 3.360 3.420 3,275,450 3.3962 -0.29%
2014-02-28 0 3.420 3.410 3.430 3.370 3.420 3,320,753 11,259,530 3.3907 3.420 3.410 3.430 3.370 3.420 3,320,753 3.3907 0.59%
2014-02-27 0 3.400 3.340 3.440 3.250 3.460 4,961,750 16,814,837 3.3889 3.400 3.340 3.440 3.250 3.460 4,961,750 3.3889 -0.58%
2014-02-26 0 3.420 3.400 3.430 3.300 3.440 3,460,006 11,724,819 3.3887 3.420 3.400 3.430 3.300 3.440 3,460,006 3.3887 -0.87%
2014-02-25 0 3.450 3.450 3.460 3.450 3.490 2,993,950 10,392,990 3.4713 3.450 3.450 3.460 3.450 3.490 2,993,950 3.4713 -1.15%
2014-02-24 0 3.490 3.470 3.490 3.460 3.500 3,180,000 11,097,200 3.4897 3.490 3.470 3.490 3.460 3.500 3,180,000 3.4897 -0.29%
2014-02-21 0 3.500 3.480 3.510 3.460 3.510 2,870,000 9,992,700 3.4818 3.500 3.480 3.510 3.460 3.510 2,870,000 3.4818 1.16%
2014-02-20 0 3.460 3.460 3.490 3.460 3.530 3,240,012 11,353,740 3.5042 3.460 3.460 3.490 3.460 3.530 3,240,012 3.5042 -1.70%
2014-02-19 0 3.520 3.480 3.520 3.460 3.520 3,760,000 13,143,500 3.4956 3.520 3.480 3.520 3.460 3.520 3,760,000 3.4956 0.86%
2014-02-18 0 3.490 3.460 3.500 3.360 3.620 3,850,000 13,550,970 3.5197 3.490 3.460 3.500 3.360 3.620 3,850,000 3.5197 -3.86%
2014-02-17 0 3.630 3.590 3.630 3.500 3.700 4,021,584 14,569,400 3.6228 3.630 3.590 3.630 3.500 3.700 4,021,584 3.6228 3.42%
2014-02-14 0 3.510 3.500 3.520 3.300 3.520 4,710,000 15,889,600 3.3736 3.510 3.500 3.520 3.300 3.520 4,710,000 3.3736 2.93%
2014-02-13 0 3.410 3.390 3.430 3.360 3.460 3,432,000 11,762,820 3.4274 3.410 3.390 3.430 3.360 3.460 3,432,000 3.4274 0.29%
2014-02-12 0 3.400 3.400 3.410 3.400 3.460 3,707,500 12,721,700 3.4313 3.400 3.400 3.410 3.400 3.460 3,707,500 3.4313 0.29%
2014-02-11 0 3.390 3.390 3.400 3.310 3.390 3,313,800 11,028,978 3.3282 3.390 3.390 3.400 3.310 3.390 3,313,800 3.3282 1.80%
2014-02-10 0 3.330 3.330 3.350 3.270 3.470 4,340,850 14,594,447 3.3621 3.330 3.330 3.350 3.270 3.470 4,340,850 3.3621 -3.20%
2014-02-07 0 3.440 3.410 3.480 3.090 3.450 5,733,800 18,616,612 3.2468 3.440 3.410 3.480 3.090 3.450 5,733,800 3.2468 11.33%
2014-02-06 0 3.090 3.050 3.090 3.050 3.100 3,250,200 10,046,600 3.0911 3.090 3.050 3.090 3.050 3.100 3,250,200 3.0911 -0.32%
2014-02-05 0 3.100 3.050 3.100 3.060 3.100 3,130,000 9,678,100 3.0920 3.100 3.050 3.100 3.060 3.100 3,130,000 3.0920 0.32%
2014-02-04 0 3.090 3.060 3.100 3.080 3.120 3,310,016 10,265,548 3.1014 3.090 3.060 3.100 3.080 3.120 3,310,016 3.1014 -1.28%
2014-01-30 0 3.130 3.100 3.140 3.130 3.140 820,000 2,568,800 3.1327 3.130 3.100 3.140 3.130 3.140 820,000 3.1327 -0.95%
2014-01-29 0 3.160 3.130 3.170 3.060 3.170 3,523,300 10,894,279 3.0921 3.160 3.130 3.170 3.060 3.170 3,523,300 3.0921 2.93%
2014-01-28 0 3.070 3.050 3.070 3.040 3.100 3,110,233 9,553,499 3.0716 3.070 3.050 3.070 3.040 3.100 3,110,233 3.0716 0.99%
2014-01-27 0 3.040 3.040 3.090 2.980 3.090 3,490,000 10,586,100 3.0333 3.040 3.040 3.090 2.980 3.090 3,490,000 3.0333 -1.30%
2014-01-24 0 3.080 3.040 3.080 3.030 3.100 2,910,250 8,961,445 3.0793 3.080 3.040 3.080 3.030 3.100 2,910,250 3.0793 0.98%
2014-01-23 0 3.050 3.000 3.050 3.000 3.110 4,220,000 12,932,300 3.0645 3.050 3.000 3.050 3.000 3.110 4,220,000 3.0645 -0.65%
2014-01-22 0 3.070 3.050 3.080 3.040 3.130 3,110,000 9,616,700 3.0922 3.070 3.050 3.080 3.040 3.130 3,110,000 3.0922 -1.60%
2014-01-21 0 3.120 3.120 3.130 3.040 3.120 3,378,245 10,448,809 3.0930 3.120 3.120 3.130 3.040 3.120 3,378,245 3.0930 0.65%
2014-01-20 0 3.100 3.000 3.100 2.910 3.100 3,610,000 10,731,900 2.9728 3.100 3.000 3.100 2.910 3.100 3,610,000 2.9728 2.99%
2014-01-17 0 3.010 3.000 3.010 2.930 3.050 3,490,337 10,504,894 3.0097 3.010 3.000 3.010 2.930 3.050 3,490,337 3.0097 0.00%
2014-01-16 0 3.010 3.010 3.040 3.010 3.110 4,040,000 12,388,200 3.0664 3.010 3.010 3.040 3.010 3.110 4,040,000 3.0664 -2.90%
2014-01-15 0 3.100 3.080 3.110 2.980 3.100 3,870,000 11,698,600 3.0229 3.100 3.080 3.110 2.980 3.100 3,870,000 3.0229 1.97%
2014-01-14 0 3.040 3.000 3.050 2.900 3.070 4,070,000 12,155,200 2.9865 3.040 3.000 3.050 2.900 3.070 4,070,000 2.9865 -1.30%
2014-01-13 0 3.080 3.080 3.090 3.080 3.190 3,817,255 11,963,940 3.1342 3.080 3.080 3.090 3.080 3.190 3,817,255 3.1342 -3.75%
2014-01-10 0 3.200 3.160 3.200 3.150 3.240 3,590,787 11,494,049 3.2010 3.200 3.160 3.200 3.150 3.240 3,590,787 3.2010 -0.31%
2014-01-09 0 3.210 3.180 3.210 3.180 3.230 3,600,719 11,541,952 3.2055 3.210 3.180 3.210 3.180 3.230 3,600,719 3.2055 -0.62%
2014-01-08 0 3.230 3.210 3.240 3.160 3.300 3,908,187 12,603,966 3.2250 3.230 3.210 3.240 3.160 3.300 3,908,187 3.2250 2.22%
2014-01-07 0 3.160 3.160 3.200 3.110 3.210 3,752,020 11,806,401 3.1467 3.160 3.160 3.200 3.110 3.210 3,752,020 3.1467 0.32%
2014-01-06 0 3.150 3.110 3.150 3.080 3.190 4,210,065 13,153,502 3.1243 3.150 3.110 3.150 3.080 3.190 4,210,065 3.1243 -1.25%
2014-01-03 0 3.190 3.180 3.190 3.180 3.240 3,320,000 10,668,000 3.2133 3.190 3.180 3.190 3.180 3.240 3,320,000 3.2133 -1.24%
2014-01-02 0 3.230 3.190 3.230 3.090 3.240 3,703,013 11,584,489 3.1284 3.230 3.190 3.230 3.090 3.240 3,703,013 3.1284 4.19%
2013-12-31 0 3.100 3.060 3.100 3.060 3.100 1,340,000 4,126,400 3.0794 3.100 3.060 3.100 3.060 3.100 1,340,000 3.0794 1.31%
2013-12-30 0 3.060 3.050 3.060 3.050 3.080 3,100,225 9,518,477 3.0703 3.060 3.050 3.060 3.050 3.080 3,100,225 3.0703 -0.97%
2013-12-27 0 3.090 3.070 3.100 3.060 3.100 3,059,165 9,429,258 3.0823 3.090 3.070 3.100 3.060 3.100 3,059,165 3.0823 -0.32%
2013-12-24 0 3.100 3.070 3.110 3.050 3.140 1,335,425 4,141,492 3.1013 3.100 3.070 3.110 3.050 3.140 1,335,425 3.1013 0.65%
2013-12-23 0 3.080 3.070 3.090 3.030 3.120 3,120,000 9,599,400 3.0767 3.080 3.070 3.090 3.030 3.120 3,120,000 3.0767 -1.28%
2013-12-20 0 3.120 3.120 3.150 3.100 3.180 3,062,915 9,605,278 3.1360 3.120 3.120 3.150 3.100 3.180 3,062,915 3.1360 -1.58%
2013-12-19 0 3.170 3.150 3.170 3.000 3.270 3,130,006 9,821,118 3.1377 3.170 3.150 3.170 3.000 3.270 3,130,006 3.1377 1.28%
2013-12-18 0 3.130 3.130 3.160 2.800 3.300 6,081,801 18,799,996 3.0912 3.130 3.130 3.160 2.800 3.300 6,081,801 3.0912 7.19%
2013-12-17 0 2.920 2.900 2.950 2.560 2.950 5,680,907 15,415,925 2.7136 2.920 2.900 2.950 2.560 2.950 5,680,907 2.7136 12.74%
2013-12-16 0 2.590 2.590 2.600 2.450 2.600 5,260,000 13,226,900 2.5146 2.590 2.590 2.600 2.450 2.600 5,260,000 2.5146 1.97%
2013-12-13 0 2.540 2.520 2.540 2.440 2.550 3,810,000 9,368,500 2.4589 2.540 2.520 2.540 2.440 2.550 3,810,000 2.4589 4.10%
2013-12-12 0 2.440 2.430 2.450 2.440 2.460 3,680,000 9,003,000 2.4465 2.440 2.430 2.450 2.440 2.460 3,680,000 2.4465 -0.81%
2013-12-11 0 2.460 2.450 2.470 2.420 2.490 3,440,000 8,423,300 2.4486 2.460 2.450 2.470 2.420 2.490 3,440,000 2.4486 1.23%
2013-12-10 0 2.430 2.430 2.440 2.400 2.460 3,170,250 7,731,600 2.4388 2.430 2.430 2.440 2.400 2.460 3,170,250 2.4388 -1.22%
2013-12-09 0 2.460 2.450 2.460 2.440 2.480 3,260,225 8,018,740 2.4596 2.460 2.450 2.460 2.440 2.480 3,260,225 2.4596 0.00%
2013-12-06 0 2.460 2.460 2.470 2.420 2.490 3,465,000 8,538,200 2.4641 2.460 2.460 2.470 2.420 2.490 3,465,000 2.4641 -0.40%
2013-12-05 0 2.470 2.460 2.480 2.330 2.500 4,261,175 10,218,137 2.3980 2.470 2.460 2.480 2.330 2.500 4,261,175 2.3980 2.07%
2013-12-04 0 2.420 2.400 2.420 2.360 2.420 3,640,118 8,732,682 2.3990 2.420 2.400 2.420 2.360 2.420 3,640,118 2.3990 0.00%
2013-12-03 0 2.420 2.400 2.420 2.400 2.450 3,510,000 8,492,600 2.4195 2.420 2.400 2.420 2.400 2.450 3,510,000 2.4195 -1.22%
2013-12-02 0 2.450 2.430 2.450 2.420 2.470 3,540,077 8,671,784 2.4496 2.450 2.430 2.450 2.420 2.470 3,540,077 2.4496 0.00%
2013-11-29 0 2.450 2.440 2.450 2.440 2.480 3,300,375 8,117,100 2.4594 2.450 2.440 2.450 2.440 2.480 3,300,375 2.4594 -0.81%
2013-11-28 0 2.470 2.460 2.470 2.470 2.510 3,220,000 8,014,900 2.4891 2.470 2.460 2.470 2.470 2.510 3,220,000 2.4891 -1.59%
2013-11-27 0 2.510 2.490 2.510 2.500 2.550 4,182,500 10,551,125 2.5227 2.510 2.490 2.510 2.500 2.550 4,182,500 2.5227 0.00%
2013-11-26 0 2.510 2.480 2.550 2.470 2.550 4,240,000 10,616,000 2.5038 2.510 2.480 2.550 2.470 2.550 4,240,000 2.5038 0.40%
2013-11-25 0 2.500 2.490 2.510 2.440 2.500 3,350,000 8,335,800 2.4883 2.500 2.490 2.510 2.440 2.500 3,350,000 2.4883 0.00%
2013-11-22 0 2.500 2.490 2.520 2.460 2.550 3,690,000 9,242,900 2.5049 2.500 2.490 2.520 2.460 2.550 3,690,000 2.5049 0.00%
2013-11-21 0 2.500 2.490 2.500 2.500 2.530 3,400,000 8,523,900 2.5070 2.500 2.490 2.500 2.500 2.530 3,400,000 2.5070 -0.40%
2013-11-20 0 2.510 2.490 2.520 2.400 2.520 4,230,225 10,411,231 2.4612 2.510 2.490 2.520 2.400 2.520 4,230,225 2.4612 -0.40%
2013-11-19 0 2.520 2.500 2.520 2.500 2.550 3,500,370 8,843,613 2.5265 2.520 2.500 2.520 2.500 2.550 3,500,370 2.5265 -0.79%
2013-11-18 0 2.540 2.520 2.540 2.450 2.570 3,570,375 8,999,526 2.5206 2.540 2.520 2.540 2.450 2.570 3,570,375 2.5206 1.60%
2013-11-15 0 2.500 2.500 2.510 2.440 2.510 4,110,073 10,126,375 2.4638 2.500 2.500 2.510 2.440 2.510 4,110,073 2.4638 1.63%
2013-11-14 0 2.460 2.450 2.460 2.390 2.460 3,730,080 8,999,388 2.4127 2.460 2.450 2.460 2.390 2.460 3,730,080 2.4127 2.50%
2013-11-13 0 2.400 2.400 2.420 2.400 2.440 4,030,000 9,771,200 2.4246 2.400 2.400 2.420 2.400 2.440 4,030,000 2.4246 -2.04%
2013-11-12 0 2.450 2.430 2.450 2.420 2.450 4,070,173 9,932,112 2.4402 2.450 2.430 2.450 2.420 2.450 4,070,173 2.4402 0.82%
2013-11-11 0 2.430 2.410 2.440 2.330 2.440 4,870,000 11,580,700 2.3780 2.430 2.410 2.440 2.330 2.440 4,870,000 2.3780 1.25%
2013-11-08 0 2.400 2.370 2.400 2.310 2.400 4,690,000 10,958,200 2.3365 2.400 2.370 2.400 2.310 2.400 4,690,000 2.3365 2.56%
2013-11-07 0 2.340 2.310 2.350 2.310 2.350 4,210,000 9,819,700 2.3325 2.340 2.310 2.350 2.310 2.350 4,210,000 2.3325 -0.85%
2013-11-06 0 2.360 2.340 2.370 2.320 2.380 4,170,451 9,825,828 2.3561 2.360 2.340 2.370 2.320 2.380 4,170,451 2.3561 -0.84%
2013-11-05 0 2.380 2.360 2.380 2.290 2.380 3,710,900 8,681,643 2.3395 2.380 2.360 2.380 2.290 2.380 3,710,900 2.3395 3.03%
2013-11-04 0 2.310 2.290 2.310 2.300 2.340 4,120,000 9,589,800 2.3276 2.310 2.290 2.310 2.300 2.340 4,120,000 2.3276 -1.70%
2013-11-01 0 2.350 2.320 2.350 2.300 2.360 4,020,000 9,348,900 2.3256 2.350 2.320 2.350 2.300 2.360 4,020,000 2.3256 1.73%
2013-10-31 0 2.310 2.300 2.310 2.300 2.350 4,060,000 9,422,100 2.3207 2.310 2.300 2.310 2.300 2.350 4,060,000 2.3207 -1.28%
2013-10-30 0 2.340 2.340 2.360 2.300 2.350 4,423,625 10,257,891 2.3189 2.340 2.340 2.360 2.300 2.350 4,423,625 2.3189 0.00%
2013-10-29 0 2.340 2.340 2.350 2.210 2.370 4,432,000 10,203,360 2.3022 2.340 2.340 2.350 2.210 2.370 4,432,000 2.3022 4.00%
2013-10-28 0 2.250 2.200 2.280 2.140 2.470 5,870,000 13,581,700 2.3137 2.250 2.200 2.280 2.140 2.470 5,870,000 2.3137 -8.54%
2013-10-25 0 2.460 2.450 2.460 2.440 2.460 4,090,375 10,024,200 2.4507 2.460 2.450 2.460 2.440 2.460 4,090,375 2.4507 0.82%
2013-10-24 0 2.440 2.410 2.440 2.410 2.460 4,061,250 9,878,762 2.4324 2.440 2.410 2.440 2.410 2.460 4,061,250 2.4324 -0.81%
2013-10-23 0 2.460 2.440 2.470 2.450 2.520 4,051,250 10,102,125 2.4936 2.460 2.440 2.470 2.450 2.520 4,051,250 2.4936 -1.60%
2013-10-22 0 2.500 2.480 2.500 2.420 2.540 4,230,000 10,501,800 2.4827 2.500 2.480 2.500 2.420 2.540 4,230,000 2.4827 2.46%
2013-10-21 0 2.440 2.420 2.440 2.440 2.530 3,200,012 7,983,028 2.4947 2.440 2.420 2.440 2.440 2.530 3,200,012 2.4947 -3.56%
2013-10-18 0 2.530 2.510 2.540 2.450 2.690 3,121,364 7,910,510 2.5343 2.530 2.510 2.540 2.450 2.690 3,121,364 2.5343 3.27%
2013-10-17 0 2.450 2.430 2.460 2.430 2.470 3,007,717 7,408,020 2.4630 2.450 2.430 2.460 2.430 2.470 3,007,717 2.4630 -0.41%
2013-10-16 0 2.460 2.450 2.460 2.450 2.470 2,910,000 7,167,200 2.4630 2.460 2.450 2.460 2.450 2.470 2,910,000 2.4630 -0.81%
2013-10-15 0 2.480 2.480 2.510 2.480 2.560 3,175,000 8,007,450 2.5220 2.480 2.480 2.510 2.480 2.560 3,175,000 2.5220 -2.36%
2013-10-11 0 2.540 2.510 2.550 2.430 2.610 5,630,000 14,233,650 2.5282 2.540 2.510 2.550 2.430 2.610 5,630,000 2.5282 4.10%
2013-10-10 0 2.440 2.430 2.440 2.400 2.440 2,860,000 6,948,400 2.4295 2.440 2.430 2.440 2.400 2.440 2,860,000 2.4295 0.41%
2013-10-09 0 2.430 2.410 2.430 2.370 2.440 3,430,105 8,274,948 2.4124 2.430 2.410 2.430 2.370 2.440 3,430,105 2.4124 0.41%
2013-10-08 0 2.420 2.370 2.420 2.370 2.440 2,220,015 5,365,435 2.4168 2.420 2.370 2.420 2.370 2.440 2,220,015 2.4168 -0.82%
2013-10-07 0 2.440 2.410 2.450 2.420 2.490 2,370,000 5,785,700 2.4412 2.440 2.410 2.450 2.420 2.490 2,370,000 2.4412 -1.61%
2013-10-04 0 2.480 2.420 2.480 2.380 2.500 3,130,000 7,714,400 2.4647 2.480 2.420 2.480 2.380 2.500 3,130,000 2.4647 -0.80%
2013-10-03 0 2.500 2.480 2.500 2.420 2.580 4,120,000 10,330,600 2.5074 2.500 2.480 2.500 2.420 2.580 4,120,000 2.5074 -3.85%
2013-10-02 0 2.600 2.550 2.600 2.490 2.610 4,340,072 11,012,380 2.5374 2.600 2.550 2.600 2.490 2.610 4,340,072 2.5374 3.59%
2013-09-30 0 2.510 2.500 2.510 2.380 2.590 2,840,002 7,115,704 2.5055 2.510 2.500 2.510 2.380 2.590 2,840,002 2.5055 -3.09%
2013-09-27 0 2.590 2.580 2.590 2.480 2.590 3,227,098 8,200,145 2.5410 2.590 2.580 2.590 2.480 2.590 3,227,098 2.5410 2.78%
2013-09-26 0 2.520 2.500 2.520 2.360 2.580 3,010,000 7,574,500 2.5164 2.520 2.500 2.520 2.360 2.580 3,010,000 2.5164 -2.70%
2013-09-25 0 2.590 2.560 2.590 2.540 2.590 3,340,056 8,571,441 2.5663 2.590 2.560 2.590 2.540 2.590 3,340,056 2.5663 0.78%
2013-09-24 0 2.570 2.580 2.590 2.560 2.620 3,910,603 10,129,230 2.5902 2.570 2.580 2.590 2.560 2.620 3,910,603 2.5902 -0.77%
2013-09-23 0 2.590 2.520 2.590 2.440 2.590 1,210,220 3,061,021 2.5293 2.590 2.520 2.590 2.440 2.590 1,210,220 2.5293 0.00%
2013-09-19 0 2.590 2.570 2.600 2.570 2.630 1,310,250 3,394,830 2.5910 2.590 2.570 2.600 2.570 2.630 1,310,250 2.5910 1.57%
2013-09-18 0 2.550 2.550 2.560 2.490 2.600 2,499,930 6,409,421 2.5638 2.550 2.550 2.560 2.490 2.600 2,499,930 2.5638 2.00%
2013-09-17 0 2.500 2.480 2.500 2.380 2.510 3,120,000 7,624,900 2.4439 2.500 2.480 2.500 2.380 2.510 3,120,000 2.4439 4.17%
2013-09-16 0 2.400 2.380 2.400 2.350 2.530 1,910,056 4,585,930 2.4009 2.400 2.380 2.400 2.350 2.530 1,910,056 2.4009 2.56%
2013-09-13 0 2.340 2.340 2.360 2.320 2.560 2,690,113 6,631,980 2.4653 2.340 2.340 2.360 2.320 2.560 2,690,113 2.4653 -7.87%
2013-09-12 0 2.540 2.520 2.580 2.530 2.660 2,080,637 5,422,727 2.6063 2.540 2.520 2.580 2.530 2.660 2,080,637 2.6063 -3.42%
2013-09-11 0 2.630 2.610 2.640 2.550 2.690 1,726,885 4,568,410 2.6455 2.630 2.610 2.640 2.550 2.690 1,726,885 2.6455 3.14%
2013-09-10 0 2.550 2.540 2.550 2.360 2.550 3,300,084 8,010,094 2.4272 2.550 2.540 2.550 2.360 2.550 3,300,084 2.4272 6.25%
2013-09-09 0 2.400 2.370 2.400 2.330 2.420 2,204,270 5,230,421 2.3729 2.400 2.370 2.400 2.330 2.420 2,204,270 2.3729 0.00%
2013-09-06 0 2.400 2.360 2.400 2.150 2.460 3,060,000 7,285,200 2.3808 2.400 2.360 2.400 2.150 2.460 3,060,000 2.3808 -4.00%
2013-09-05 0 2.500 2.440 2.500 2.230 2.500 2,239,675 5,283,731 2.3592 2.500 2.440 2.500 2.230 2.500 2,239,675 2.3592 12.11%
2013-09-04 0 2.230 2.230 2.260 2.110 2.280 2,430,000 5,346,800 2.2003 2.230 2.230 2.260 2.110 2.280 2,430,000 2.2003 2.76%
2013-09-03 0 2.170 2.160 2.170 1.980 2.180 3,132,484 6,602,451 2.1077 2.170 2.160 2.170 1.980 2.180 3,132,484 2.1077 9.60%
2013-09-02 0 1.980 1.960 1.990 1.880 1.980 3,187,876 6,092,995 1.9113 1.980 1.960 1.990 1.880 1.980 3,187,876 1.9113 4.21%
2013-08-30 0 1.900 1.880 1.910 1.890 1.910 3,050,114 5,809,209 1.9046 1.900 1.880 1.910 1.890 1.910 3,050,114 1.9046 -0.52%
2013-08-29 0 1.910 1.890 1.910 1.890 1.920 2,190,037 4,179,068 1.9082 1.910 1.890 1.910 1.890 1.920 2,190,037 1.9082 0.53%
2013-08-28 0 1.900 1.890 1.930 1.890 1.940 2,760,000 5,319,800 1.9275 1.900 1.890 1.930 1.890 1.940 2,760,000 1.9275 -2.56%
2013-08-27 0 1.950 1.940 1.950 1.860 2.000 2,700,302 5,221,070 1.9335 1.950 1.940 1.950 1.860 2.000 2,700,302 1.9335 4.84%
2013-08-26 0 1.860 1.830 1.860 1.740 1.860 2,970,000 5,281,400 1.7782 1.860 1.830 1.860 1.740 1.860 2,970,000 1.7782 6.90%
2013-08-23 0 1.740 1.730 1.750 1.670 1.750 3,200,012 5,488,120 1.7150 1.740 1.730 1.750 1.670 1.750 3,200,012 1.7150 2.35%
2013-08-22 0 1.700 1.690 1.700 1.670 1.700 3,340,000 5,614,600 1.6810 1.700 1.690 1.700 1.670 1.700 3,340,000 1.6810 0.59%
2013-08-21 0 1.690 1.690 1.700 1.660 1.700 3,294,000 5,528,720 1.6784 1.690 1.690 1.700 1.660 1.700 3,294,000 1.6784 -0.59%
2013-08-20 0 1.700 1.690 1.700 1.620 1.700 2,440,038 4,061,461 1.6645 1.700 1.690 1.700 1.620 1.700 2,440,038 1.6645 4.29%
2013-08-19 0 1.630 1.630 1.640 1.570 1.650 3,412,566 5,486,480 1.6077 1.630 1.630 1.640 1.570 1.650 3,412,566 1.6077 3.16%
2013-08-16 0 1.580 1.570 1.590 1.570 1.600 3,060,000 4,854,700 1.5865 1.580 1.570 1.590 1.570 1.600 3,060,000 1.5865 -0.63%
2013-08-15 0 1.590 1.570 1.600 1.570 1.610 2,610,000 4,142,100 1.5870 1.590 1.570 1.600 1.570 1.610 2,610,000 1.5870 -1.24%
2013-08-13 0 1.610 1.610 1.620 1.610 1.650 2,880,000 4,702,300 1.6327 1.610 1.610 1.620 1.610 1.650 2,880,000 1.6327 -1.23%
2013-08-12 0 1.630 1.610 1.630 1.530 1.630 4,640,002 7,274,703 1.5678 1.630 1.610 1.630 1.530 1.630 4,640,002 1.5678 4.49%
2013-08-09 0 1.560 1.560 1.570 1.550 1.610 3,670,241 5,790,766 1.5778 1.560 1.560 1.570 1.550 1.610 3,670,241 1.5778 -1.89%
2013-08-08 0 1.590 1.580 1.600 1.580 1.630 2,484,250 3,981,930 1.6029 1.590 1.580 1.600 1.580 1.630 2,484,250 1.6029 -3.05%
2013-08-07 0 1.640 1.630 1.650 1.600 1.650 3,360,000 5,459,600 1.6249 1.640 1.630 1.650 1.600 1.650 3,360,000 1.6249 0.61%
2013-08-06 0 1.630 1.610 1.630 1.560 1.640 3,045,137 4,881,953 1.6032 1.630 1.610 1.630 1.560 1.640 3,045,137 1.6032 3.16%
2013-08-05 0 1.580 1.580 1.600 1.550 1.600 3,146,100 4,982,154 1.5836 1.580 1.580 1.600 1.550 1.600 3,146,100 1.5836 1.94%
2013-08-02 0 1.550 1.550 1.560 1.510 1.570 3,487,500 5,402,625 1.5491 1.550 1.550 1.560 1.510 1.570 3,487,500 1.5491 1.97%
2013-08-01 0 1.520 1.500 1.520 1.450 1.520 3,420,000 5,083,600 1.4864 1.520 1.500 1.520 1.450 1.520 3,420,000 1.4864 4.11%
2013-07-31 0 1.460 1.450 1.460 1.390 1.470 3,461,125 4,935,108 1.4259 1.460 1.450 1.460 1.390 1.470 3,461,125 1.4259 4.29%
2013-07-30 0 1.400 1.390 1.400 1.390 1.420 2,150,000 3,032,200 1.4103 1.400 1.390 1.400 1.390 1.420 2,150,000 1.4103 -1.41%
2013-07-29 0 1.420 1.420 1.430 1.410 1.430 2,030,000 2,882,100 1.4198 1.420 1.420 1.430 1.410 1.430 2,030,000 1.4198 0.00%
2013-07-26 0 1.420 1.410 1.420 1.400 1.430 2,460,037 3,484,651 1.4165 1.420 1.410 1.420 1.400 1.430 2,460,037 1.4165 0.00%
2013-07-25 0 1.420 1.400 1.420 1.360 1.430 2,400,000 3,368,900 1.4037 1.420 1.400 1.420 1.360 1.430 2,400,000 1.4037 0.00%
2013-07-24 0 1.420 1.410 1.420 1.370 1.420 2,537,537 3,524,524 1.3890 1.420 1.410 1.420 1.370 1.420 2,537,537 1.3890 2.90%
2013-07-23 0 1.380 1.370 1.380 1.300 1.380 3,180,013 4,278,716 1.3455 1.380 1.370 1.380 1.300 1.380 3,180,013 1.3455 5.34%
2013-07-22 0 1.310 1.310 1.330 1.310 1.360 2,397,594 3,197,173 1.3335 1.310 1.310 1.330 1.310 1.360 2,397,594 1.3335 -2.24%
2013-07-19 0 1.340 1.350 1.360 1.270 1.350 3,702,949 4,846,904 1.3089 1.340 1.350 1.360 1.270 1.350 3,702,949 1.3089 5.51%
2013-07-18 0 1.270 1.250 1.280 1.250 1.270 2,682,500 3,373,550 1.2576 1.270 1.250 1.280 1.250 1.270 2,682,500 1.2576 0.00%
2013-07-17 0 1.270 1.260 1.270 1.240 1.270 2,290,000 2,856,100 1.2472 1.270 1.260 1.270 1.240 1.270 2,290,000 1.2472 1.60%
2013-07-16 0 1.250 1.250 1.260 1.240 1.280 1,950,120 2,442,246 1.2524 1.250 1.250 1.260 1.240 1.280 1,950,120 1.2524 0.00%
2013-07-15 0 1.250 1.250 1.260 1.230 1.270 2,480,000 3,101,800 1.2507 1.250 1.250 1.260 1.230 1.270 2,480,000 1.2507 -2.34%
2013-07-12 0 1.280 1.270 1.290 1.240 1.330 3,530,000 4,524,700 1.2818 1.280 1.270 1.290 1.240 1.330 3,530,000 1.2818 0.00%
2013-07-11 0 1.280 1.260 1.290 1.200 1.330 4,050,000 5,129,400 1.2665 1.280 1.260 1.290 1.200 1.330 4,050,000 1.2665 3.23%
2013-07-10 0 1.240 1.230 1.240 1.200 1.260 2,190,087 2,696,002 1.2310 1.240 1.230 1.240 1.200 1.260 2,190,087 1.2310 0.81%
2013-07-09 0 1.230 1.200 1.230 1.130 1.250 4,020,000 4,810,000 1.1965 1.230 1.200 1.230 1.130 1.250 4,020,000 1.1965 4.24%
2013-07-08 0 1.180 1.170 1.180 0.980 1.240 2,080,000 2,486,300 1.1953 1.180 1.170 1.180 0.980 1.240 2,080,000 1.1953 -5.60%
2013-07-05 0 1.250 1.240 1.250 1.220 1.310 2,630,000 3,299,800 1.2547 1.250 1.240 1.250 1.220 1.310 2,630,000 1.2547 0.00%
2013-07-04 0 1.250 1.230 1.250 1.170 1.250 2,090,500 2,516,270 1.2037 1.250 1.230 1.250 1.170 1.250 2,090,500 1.2037 4.17%
2013-07-03 0 1.200 1.190 1.210 1.190 1.210 1,240,000 1,488,800 1.2006 1.200 1.190 1.210 1.190 1.210 1,240,000 1.2006 -1.64%
2013-07-02 0 1.220 1.210 1.220 1.210 1.230 1,010,000 1,235,900 1.2237 1.220 1.210 1.220 1.210 1.230 1,010,000 1.2237 -0.81%
2013-06-28 0 1.230 1.210 1.230 1.220 1.240 1,000,075 1,229,788 1.2297 1.230 1.210 1.230 1.220 1.240 1,000,075 1.2297 0.00%
2013-06-27 0 1.230 1.210 1.230 1.220 1.230 1,150,000 1,408,300 1.2246 1.230 1.210 1.230 1.220 1.230 1,150,000 1.2246 0.82%
2013-06-26 0 1.220 1.190 1.220 1.200 1.220 1,120,000 1,356,000 1.2107 1.220 1.190 1.220 1.200 1.220 1,120,000 1.2107 0.00%
2013-06-25 0 1.220 1.180 1.220 1.200 1.220 1,130,000 1,366,600 1.2094 1.220 1.180 1.220 1.200 1.220 1,130,000 1.2094 0.83%
2013-06-24 0 1.210 1.200 1.210 1.200 1.210 1,372,076 1,658,428 1.2087 1.210 1.200 1.210 1.200 1.210 1,372,076 1.2087 0.00%
2013-06-21 0 1.210 1.200 1.210 1.200 1.220 1,140,000 1,386,000 1.2158 1.210 1.200 1.210 1.200 1.220 1,140,000 1.2158 -0.82%
2013-06-20 0 1.220 1.210 1.240 1.220 1.240 1,150,000 1,422,600 1.2370 1.220 1.210 1.240 1.220 1.240 1,150,000 1.2370 -2.40%
2013-06-19 0 1.250 1.230 1.250 1.240 1.250 1,050,000 1,310,800 1.2484 1.250 1.230 1.250 1.240 1.250 1,050,000 1.2484 0.00%
2013-06-18 0 1.250 1.230 1.250 1.220 1.250 1,260,036 1,553,842 1.2332 1.250 1.230 1.250 1.220 1.250 1,260,036 1.2332 1.63%
2013-06-17 0 1.230 1.230 1.240 1.230 1.240 1,171,000 1,442,380 1.2318 1.230 1.230 1.240 1.230 1.240 1,171,000 1.2318 0.00%
2013-06-14 0 1.230 1.210 1.230 1.220 1.230 1,230,000 1,509,900 1.2276 1.230 1.210 1.230 1.220 1.230 1,230,000 1.2276 0.00%
2013-06-13 0 1.230 1.200 1.230 1.210 1.230 1,010,353 1,234,713 1.2221 1.230 1.200 1.230 1.210 1.230 1,010,353 1.2221 0.82%
2013-06-11 0 1.220 1.210 1.220 1.220 1.230 1,210,000 1,482,600 1.2253 1.220 1.210 1.220 1.220 1.230 1,210,000 1.2253 -0.81%
2013-06-10 0 1.230 1.210 1.230 1.210 1.230 1,105,000 1,355,450 1.2267 1.230 1.210 1.230 1.210 1.230 1,105,000 1.2267 0.00%
2013-06-07 0 1.230 1.200 1.230 1.200 1.250 1,590,000 1,960,700 1.2331 1.230 1.200 1.230 1.200 1.250 1,590,000 1.2331 -1.60%
2013-06-06 0 1.250 1.240 1.250 1.250 1.260 1,230,000 1,541,000 1.2528 1.250 1.240 1.250 1.250 1.260 1,230,000 1.2528 -0.79%
2013-06-05 0 1.260 1.260 1.270 1.250 1.260 1,150,000 1,448,000 1.2591 1.260 1.260 1.270 1.250 1.260 1,150,000 1.2591 0.00%
2013-06-04 0 1.260 1.250 1.260 1.260 1.270 1,070,000 1,351,000 1.2626 1.260 1.250 1.260 1.260 1.270 1,070,000 1.2626 -0.79%
2013-06-03 0 1.270 1.250 1.270 1.240 1.270 1,140,000 1,430,800 1.2551 1.270 1.250 1.270 1.240 1.270 1,140,000 1.2551 0.79%
2013-05-31 0 1.260 1.250 1.260 1.260 1.270 1,190,068 1,500,383 1.2608 1.260 1.250 1.260 1.260 1.270 1,190,068 1.2608 0.00%
2013-05-30 0 1.260 1.250 1.260 1.260 1.270 1,430,000 1,806,800 1.2635 1.260 1.250 1.260 1.260 1.270 1,430,000 1.2635 -0.79%
2013-05-29 0 1.270 1.260 1.270 1.260 1.270 1,040,226 1,320,273 1.2692 1.270 1.260 1.270 1.260 1.270 1,040,226 1.2692 0.00%
2013-05-28 0 1.270 1.250 1.270 1.250 1.270 1,090,000 1,373,100 1.2597 1.270 1.250 1.270 1.250 1.270 1,090,000 1.2597 0.79%
2013-05-27 0 1.260 1.260 1.270 1.240 1.260 1,010,000 1,268,800 1.2562 1.260 1.260 1.270 1.240 1.260 1,010,000 1.2562 0.00%
2013-05-24 0 1.260 1.240 1.260 1.190 1.260 1,370,000 1,698,800 1.2400 1.260 1.240 1.260 1.190 1.260 1,370,000 1.2400 1.61%
2013-05-23 0 1.240 1.220 1.240 1.200 1.270 2,140,668 2,648,094 1.2370 1.240 1.220 1.240 1.200 1.270 2,140,668 1.2370 0.00%
2013-05-22 0 1.240 1.240 1.280 1.240 1.280 800,000 1,020,600 1.2758 1.240 1.240 1.280 1.240 1.280 800,000 1.2758 -3.12%
2013-05-21 0 1.280 1.270 1.290 1.270 1.290 1,375,000 1,765,250 1.2838 1.280 1.270 1.290 1.270 1.290 1,375,000 1.2838 -0.78%
2013-05-20 0 1.290 1.280 1.300 1.270 1.300 1,344,750 1,731,943 1.2879 1.290 1.280 1.300 1.270 1.300 1,344,750 1.2879 0.78%
2013-05-16 0 1.280 1.280 1.290 1.250 1.280 1,322,250 1,676,142 1.2676 1.280 1.280 1.290 1.250 1.280 1,322,250 1.2676 0.00%
2013-05-15 0 1.280 1.280 1.290 1.250 1.300 1,960,000 2,487,300 1.2690 1.280 1.280 1.290 1.250 1.300 1,960,000 1.2690 2.40%
2013-05-14 0 1.250 1.220 1.250 1.180 1.270 1,670,000 2,065,500 1.2368 1.250 1.220 1.250 1.180 1.270 1,670,000 1.2368 4.17%
2013-05-13 0 1.200 1.200 1.210 1.200 1.210 470,075 566,884 1.2059 1.200 1.200 1.210 1.200 1.210 470,075 1.2059 0.00%
2013-05-10 0 1.200 1.200 1.240 1.200 1.250 770,003 949,803 1.2335 1.200 1.200 1.240 1.200 1.250 770,003 1.2335 -3.23%
2013-05-09 0 1.240 1.230 1.240 1.240 1.260 1,130,062 1,408,574 1.2465 1.240 1.230 1.240 1.240 1.260 1,130,062 1.2465 -0.80%
2013-05-08 0 1.250 1.230 1.250 1.250 1.260 980,000 1,227,400 1.2524 1.250 1.230 1.250 1.250 1.260 980,000 1.2524 0.00%
2013-05-07 0 1.250 1.250 1.260 1.250 1.280 1,102,404 1,399,209 1.2692 1.250 1.250 1.260 1.250 1.280 1,102,404 1.2692 -2.34%
2013-05-06 0 1.280 1.260 1.290 1.240 1.290 1,220,000 1,545,200 1.2666 1.280 1.260 1.290 1.240 1.290 1,220,000 1.2666 4.07%
2013-05-03 0 1.230 1.220 1.240 1.210 1.260 1,180,000 1,463,100 1.2399 1.230 1.220 1.240 1.210 1.260 1,180,000 1.2399 -0.81%
2013-05-02 0 1.240 1.230 1.240 1.220 1.250 880,000 1,083,000 1.2307 1.240 1.230 1.240 1.220 1.250 880,000 1.2307 0.00%
2013-04-30 0 1.240 1.220 1.250 1.240 1.250 980,000 1,217,800 1.2427 1.240 1.220 1.250 1.240 1.250 980,000 1.2427 0.00%
2013-04-29 0 1.240 1.220 1.250 1.220 1.310 3,160,000 4,015,000 1.2706 1.240 1.220 1.250 1.220 1.310 3,160,000 1.2706 -2.36%
2013-04-26 0 1.270 1.270 1.290 1.270 1.320 1,352,018 1,749,022 1.2936 1.270 1.270 1.290 1.270 1.320 1,352,018 1.2936 -2.31%
2013-04-25 0 1.300 1.280 1.300 1.280 1.390 795,000 1,031,100 1.2970 1.300 1.280 1.300 1.280 1.390 795,000 1.2970 0.00%
2013-04-24 0 1.300 1.290 1.380 1.300 1.300 30,577 39,727 1.2992 1.300 1.290 1.380 1.300 1.300 30,577 1.2992 0.00%
2013-04-23 0 1.300 1.290 1.350 1.290 1.300 50,000 64,800 1.2960 1.300 1.290 1.350 1.290 1.300 50,000 1.2960 0.78%
2013-04-22 0 1.290 1.250 1.400 - - 0 0 - 1.290 1.250 1.400 - - 0 - 0.00%
2013-04-19 0 1.290 1.290 1.350 1.290 1.290 76,349 98,199 1.2862 1.290 1.290 1.350 1.290 1.290 76,349 1.2862 0.00%
2013-04-18 0 1.290 1.250 1.350 - - 0 0 - 1.290 1.250 1.350 - - 0 - 0.00%
2013-04-17 0 1.290 1.260 1.340 1.290 1.290 200,060 258,075 1.2900 1.290 1.260 1.340 1.290 1.290 200,060 1.2900 0.78%
2013-04-16 0 1.280 1.200 1.350 - - 0 0 - 1.280 1.200 1.350 - - 0 - 0.00%
2013-04-15 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - -1.54%
2013-04-12 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 1.300 1.260 1.300 1.300 1.300 50,000 1.3000 2.36%
2013-04-11 0 1.270 1.270 1.280 1.260 1.280 212,500 270,575 1.2733 1.270 1.270 1.280 1.260 1.280 212,500 1.2733 0.79%
2013-04-10 0 1.260 1.260 1.280 1.250 1.250 100,000 125,000 1.2500 1.260 1.260 1.280 1.250 1.250 100,000 1.2500 3.28%
2013-04-09 0 1.220 1.220 1.230 1.220 1.230 20,000 24,500 1.2250 1.220 1.220 1.230 1.220 1.230 20,000 1.2250 -3.17%
2013-04-08 0 1.260 1.210 1.260 1.210 1.270 30,013 37,115 1.2366 1.260 1.210 1.260 1.210 1.270 30,013 1.2366 5.88%
2013-04-05 0 1.190 1.180 1.230 1.190 1.200 28,003 33,103 1.1821 1.190 1.180 1.230 1.190 1.200 28,003 1.1821 -6.30%
2013-04-03 0 1.270 1.250 1.270 - - 250 305 1.2200 1.270 1.250 1.270 - - 250 1.2200 -0.78%
2013-04-02 0 1.280 1.280 1.300 1.260 1.280 40,000 51,000 1.2750 1.280 1.280 1.300 1.260 1.280 40,000 1.2750 -1.54%
2013-03-28 0 1.300 1.260 1.330 - - 0 0 - 1.300 1.260 1.330 - - 0 - 0.00%
2013-03-27 0 1.300 1.300 1.330 1.300 1.300 18,784 24,417 1.2999 1.300 1.300 1.330 1.300 1.300 18,784 1.2999 -0.76%
2013-03-26 0 1.310 1.250 1.310 1.310 1.310 60,143 78,781 1.3099 1.310 1.250 1.310 1.310 1.310 60,143 1.3099 0.77%
2013-03-25 0 1.300 1.220 1.380 1.300 1.300 10,000 13,000 1.3000 1.300 1.220 1.380 1.300 1.300 10,000 1.3000 0.00%
2013-03-22 0 1.300 1.240 1.300 1.290 1.300 20,000 25,900 1.2950 1.300 1.240 1.300 1.290 1.300 20,000 1.2950 4.84%
2013-03-21 0 1.240 1.200 1.270 1.200 1.240 20,000 24,400 1.2200 1.240 1.200 1.270 1.200 1.240 20,000 1.2200 -0.80%
2013-03-20 0 1.250 1.200 1.250 1.250 1.250 20,000 25,000 1.2500 1.250 1.200 1.250 1.250 1.250 20,000 1.2500 0.00%
2013-03-19 0 1.250 1.180 1.300 1.250 1.250 30,000 37,500 1.2500 1.250 1.180 1.300 1.250 1.250 30,000 1.2500 0.00%
2013-03-18 0 1.250 1.190 1.290 - - 149 172 1.1544 1.250 1.190 1.290 - - 149 1.1544 0.00%
2013-03-15 0 1.250 1.250 1.280 1.250 1.280 50,000 63,700 1.2740 1.250 1.250 1.280 1.250 1.280 50,000 1.2740 -2.34%
2013-03-14 0 1.280 1.260 1.290 1.230 1.290 50,000 62,900 1.2580 1.280 1.260 1.290 1.230 1.290 50,000 1.2580 -2.29%
2013-03-13 0 1.310 1.230 1.310 - - 0 0 - 1.310 1.230 1.310 - - 0 - 0.00%
2013-03-12 0 1.310 1.260 1.310 - - 375 461 1.2293 1.310 1.260 1.310 - - 375 1.2293 -0.76%
2013-03-11 0 1.320 1.270 1.320 1.320 1.320 20,675 27,243 1.3177 1.320 1.270 1.320 1.320 1.320 20,675 1.3177 0.00%
2013-03-08 0 1.320 1.300 1.340 1.300 1.320 122,617 159,646 1.3020 1.320 1.300 1.340 1.300 1.320 122,617 1.3020 -0.75%
2013-03-07 0 1.330 1.330 1.350 1.330 1.330 70,000 93,100 1.3300 1.330 1.330 1.350 1.330 1.330 70,000 1.3300 0.00%
2013-03-06 0 1.330 1.320 1.330 1.320 1.350 81,377 108,290 1.3307 1.330 1.320 1.330 1.320 1.350 81,377 1.3307 -2.92%
2013-03-05 0 1.370 1.330 1.380 - - 2 2 1.0000 1.370 1.330 1.380 - - 2 1.0000 0.00%
2013-03-04 0 1.370 1.320 1.370 1.300 1.370 170,000 230,400 1.3553 1.370 1.320 1.370 1.300 1.370 170,000 1.3553 3.79%
2013-03-01 0 1.320 1.320 1.330 1.310 1.320 40,012 52,715 1.3175 1.320 1.320 1.330 1.310 1.320 40,012 1.3175 -0.75%
2013-02-28 0 1.330 1.300 1.370 1.260 1.330 140,000 183,600 1.3114 1.330 1.300 1.370 1.260 1.330 140,000 1.3114 3.10%
2013-02-27 0 1.290 1.290 1.370 1.290 1.300 30,000 38,800 1.2933 1.290 1.290 1.370 1.290 1.300 30,000 1.2933 -6.52%
2013-02-26 0 1.380 1.300 1.380 1.380 1.380 54,275 74,392 1.3706 1.380 1.300 1.380 1.380 1.380 54,275 1.3706 3.76%
2013-02-25 0 1.330 1.260 1.360 - - 0 0 - 1.330 1.260 1.360 - - 0 - 0.00%
2013-02-22 0 1.330 1.280 1.350 - - 0 0 - 1.330 1.280 1.350 - - 0 - 0.00%
2013-02-21 0 1.330 1.330 1.380 1.300 1.380 1,085,480 1,459,674 1.3447 1.330 1.330 1.380 1.300 1.380 1,085,480 1.3447 3.91%
2013-02-20 0 1.280 1.230 1.280 1.260 1.280 30,000 38,200 1.2733 1.280 1.230 1.280 1.260 1.280 30,000 1.2733 3.23%
2013-02-19 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - 0.00%
2013-02-18 0 1.240 1.150 1.290 1.240 1.240 30,000 37,200 1.2400 1.240 1.150 1.290 1.240 1.240 30,000 1.2400 -4.62%
2013-02-15 0 1.300 1.250 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 1.250 1.300 1.300 1.300 10,000 1.3000 4.84%
2013-02-14 0 1.240 1.240 1.280 1.240 1.240 20,000 24,800 1.2400 1.240 1.240 1.280 1.240 1.240 20,000 1.2400 0.00%
2013-02-08 0 1.240 1.210 1.300 - - 0 0 - 1.240 1.210 1.300 - - 0 - 0.00%
2013-02-07 0 1.240 1.230 1.300 - - 0 0 - 1.240 1.230 1.300 - - 0 - 0.00%
2013-02-06 0 1.240 1.240 1.280 1.230 1.280 80,750 102,400 1.2681 1.240 1.240 1.280 1.230 1.280 80,750 1.2681 0.81%
2013-02-05 0 1.230 1.230 1.280 1.200 1.320 89,375 112,993 1.2643 1.230 1.230 1.280 1.200 1.320 89,375 1.2643 -3.91%
2013-02-04 0 1.280 1.250 1.280 1.280 1.280 50,000 64,000 1.2800 1.280 1.250 1.280 1.280 1.280 50,000 1.2800 0.00%
2013-02-01 0 1.280 1.250 1.280 1.250 1.280 350,000 444,900 1.2711 1.280 1.250 1.280 1.250 1.280 350,000 1.2711 2.40%
2013-01-31 0 1.250 1.230 1.280 1.230 1.250 351,750 439,000 1.2480 1.250 1.230 1.280 1.230 1.250 351,750 1.2480 1.63%
2013-01-30 0 1.230 1.230 1.250 1.200 1.230 71,880 87,380 1.2156 1.230 1.230 1.250 1.200 1.230 71,880 1.2156 0.00%
2013-01-29 0 1.230 1.200 1.230 1.230 1.230 511,961 629,597 1.2298 1.230 1.200 1.230 1.230 1.230 511,961 1.2298 0.82%
2013-01-28 0 1.220 1.150 1.220 1.230 1.230 120,000 147,600 1.2300 1.220 1.150 1.220 1.230 1.230 120,000 1.2300 3.39%
2013-01-25 0 1.180 1.150 1.180 - - 1,435 1,635 1.1394 1.180 1.150 1.180 - - 1,435 1.1394 -1.67%
2013-01-24 0 1.200 1.150 1.200 1.200 1.200 180,062 216,069 1.2000 1.200 1.150 1.200 1.200 1.200 180,062 1.2000 0.00%
2013-01-23 0 1.200 1.170 1.210 1.200 1.210 200,854 241,390 1.2018 1.200 1.170 1.210 1.200 1.210 200,854 1.2018 -1.64%
2013-01-22 0 1.220 1.190 1.230 1.220 1.220 20,000 24,400 1.2200 1.220 1.190 1.230 1.220 1.220 20,000 1.2200 0.00%
2013-01-21 0 1.220 1.190 1.250 1.210 1.220 86,762 104,796 1.2079 1.220 1.190 1.250 1.210 1.220 86,762 1.2079 1.67%
2013-01-18 0 1.200 1.150 1.220 1.200 1.200 25,012 29,613 1.1840 1.200 1.150 1.220 1.200 1.200 25,012 1.1840 0.00%
2013-01-17 0 1.200 1.080 1.250 1.140 1.200 440,000 518,900 1.1793 1.200 1.080 1.250 1.140 1.200 440,000 1.1793 7.14%
2013-01-16 0 1.120 1.080 1.120 - - 0 0 - 1.120 1.080 1.120 - - 0 - 0.00%
2013-01-15 0 1.120 1.080 1.130 1.120 1.120 50,000 56,000 1.1200 1.120 1.080 1.130 1.120 1.120 50,000 1.1200 4.67%
2013-01-14 0 1.070 1.070 1.150 1.070 1.070 20,003 21,403 1.0700 1.070 1.070 1.150 1.070 1.070 20,003 1.0700 -3.60%
2013-01-11 0 1.110 1.110 1.150 1.110 1.110 20,484 22,722 1.1093 1.110 1.110 1.150 1.110 1.110 20,484 1.1093 -3.48%
2013-01-10 0 1.150 1.130 1.150 1.130 1.150 330,392 379,631 1.1490 1.150 1.130 1.150 1.130 1.150 330,392 1.1490 0.00%
2013-01-09 0 1.150 1.150 1.190 1.150 1.180 220,037 255,741 1.1623 1.150 1.150 1.190 1.150 1.180 220,037 1.1623 -1.71%
2013-01-08 0 1.170 1.160 1.190 1.160 1.170 20,000 23,300 1.1650 1.170 1.160 1.190 1.160 1.170 20,000 1.1650 -2.50%
2013-01-07 0 1.200 1.190 1.220 1.200 1.200 15,574 18,410 1.1821 1.200 1.190 1.220 1.200 1.200 15,574 1.1821 0.00%
2013-01-04 0 1.200 1.160 1.210 1.110 1.200 665,320 783,952 1.1783 1.200 1.160 1.210 1.110 1.200 665,320 1.1783 5.26%
2013-01-03 0 1.140 1.130 1.180 1.120 1.140 30,000 33,800 1.1267 1.140 1.130 1.180 1.120 1.140 30,000 1.1267 -1.72%
2013-01-02 0 1.160 1.130 1.180 1.100 1.170 370,500 423,940 1.1442 1.160 1.130 1.180 1.100 1.170 370,500 1.1442 0.87%
2012-12-31 0 1.150 1.090 1.140 1.090 1.150 70,000 78,800 1.1257 1.150 1.090 1.140 1.090 1.150 70,000 1.1257 6.48%
2012-12-28 0 1.080 1.080 1.150 1.080 1.120 100,056 110,960 1.1090 1.080 1.080 1.150 1.080 1.120 100,056 1.1090 -3.57%
2012-12-27 0 1.120 1.100 1.120 1.120 1.120 81,570 90,752 1.1126 1.120 1.100 1.120 1.120 1.120 81,570 1.1126 0.00%
2012-12-24 0 1.120 1.120 1.140 1.120 1.120 40,195 45,014 1.1199 1.120 1.120 1.140 1.120 1.120 40,195 1.1199 0.00%
2012-12-21 0 1.120 1.120 1.150 1.050 1.150 890,000 1,003,200 1.1272 1.120 1.120 1.150 1.050 1.150 890,000 1.1272 0.90%
2012-12-20 0 1.110 1.050 1.110 - - 82 85 1.0366 1.110 1.050 1.110 - - 82 1.0366 0.00%
2012-12-19 0 1.110 1.050 1.120 1.010 1.120 950,000 1,008,600 1.0617 1.110 1.050 1.120 1.010 1.120 950,000 1.0617 5.71%
2012-12-18 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - -0.94%
2012-12-17 0 1.060 1.010 1.060 1.050 1.080 120,002 126,602 1.0550 1.060 1.010 1.060 1.050 1.080 120,002 1.0550 2.91%
2012-12-14 0 1.030 1.030 1.040 1.030 1.030 112,250 115,527 1.0292 1.030 1.030 1.040 1.030 1.030 112,250 1.0292 0.00%
2012-12-13 0 1.030 1.000 1.050 - - 0 0 - 1.030 1.000 1.050 - - 0 - 0.00%
2012-12-12 0 1.030 1.030 1.040 - - 313 300 0.9585 1.030 1.030 1.040 - - 313 0.9585 0.00%
2012-12-11 0 1.030 1.020 1.040 1.030 1.030 50,003 51,502 1.0300 1.030 1.020 1.040 1.030 1.030 50,003 1.0300 0.98%
2012-12-10 0 1.020 1.020 1.050 1.010 1.060 210,000 217,300 1.0348 1.020 1.020 1.050 1.010 1.060 210,000 1.0348 0.99%
2012-12-07 0 1.010 1.000 1.040 1.010 1.010 11,125 11,191 1.0059 1.010 1.000 1.040 1.010 1.010 11,125 1.0059 -3.81%
2012-12-06 0 1.050 1.020 1.050 1.050 1.060 200,001 211,001 1.0550 1.050 1.020 1.050 1.050 1.060 200,001 1.0550 -1.87%
2012-12-05 0 1.070 1.060 1.080 1.050 1.080 460,000 488,100 1.0611 1.070 1.060 1.080 1.050 1.080 460,000 1.0611 1.90%
2012-12-04 0 1.050 1.020 1.050 1.020 1.050 90,000 92,400 1.0267 1.050 1.020 1.050 1.020 1.050 90,000 1.0267 -0.94%
2012-12-03 0 1.060 1.030 1.060 1.060 1.070 477,401 506,546 1.0610 1.060 1.030 1.060 1.060 1.070 477,401 1.0610 3.92%
2012-11-30 0 1.020 1.020 1.050 0.980 1.030 753,590 767,209 1.0181 1.020 1.020 1.050 0.980 1.030 753,590 1.0181 6.25%
2012-11-29 0 0.960 0.960 0.980 0.950 0.970 534,750 512,380 0.9582 0.960 0.960 0.980 0.950 0.970 534,750 0.9582 1.05%
2012-11-28 0 0.950 0.940 0.960 0.940 0.950 180,512 170,563 0.9449 0.950 0.940 0.960 0.940 0.950 180,512 0.9449 0.00%
2012-11-27 0 0.950 0.930 0.950 0.940 0.960 51,505 48,354 0.9388 0.950 0.930 0.950 0.940 0.960 51,505 0.9388 2.15%
2012-11-26 0 0.930 0.950 0.970 0.930 0.960 465,015 438,123 0.9422 0.930 0.950 0.970 0.930 0.960 465,015 0.9422 1.09%
2012-11-23 0 0.920 0.920 0.990 0.900 0.920 30,025 27,423 0.9133 0.920 0.920 0.990 0.900 0.920 30,025 0.9133 -5.15%
2012-11-22 0 0.970 0.970 1.000 0.970 1.000 96,387 94,793 0.9835 0.970 0.970 1.000 0.970 1.000 96,387 0.9835 -1.02%
2012-11-21 0 0.980 0.950 0.980 0.980 0.980 57,400 55,890 0.9737 0.980 0.950 0.980 0.980 0.980 57,400 0.9737 0.00%
2012-11-20 0 0.980 0.950 1.000 0.980 1.000 338,213 333,996 0.9875 0.980 0.950 1.000 0.980 1.000 338,213 0.9875 0.00%
2012-11-19 0 0.980 0.980 0.990 0.980 0.980 10,587 10,329 0.9756 0.980 0.980 0.990 0.980 0.980 10,587 0.9756 -1.01%
2012-11-16 0 0.990 0.910 1.000 0.990 0.990 10,163 10,038 0.9877 0.990 0.910 1.000 0.990 0.990 10,163 0.9877 -1.00%
2012-11-15 0 1.000 0.910 1.000 1.000 1.000 70,000 70,000 1.0000 1.000 0.910 1.000 1.000 1.000 70,000 1.0000 0.00%
2012-11-14 0 1.000 0.970 1.010 1.000 1.000 95,000 94,650 0.9963 1.000 0.970 1.010 1.000 1.000 95,000 0.9963 -0.99%
2012-11-13 0 1.010 0.900 1.020 - - 0 0 - 1.010 0.900 1.020 - - 0 - 0.00%
2012-11-12 0 1.010 0.960 1.010 - - 0 0 - 1.010 0.960 1.010 - - 0 - 0.00%
2012-11-09 0 1.010 0.930 1.010 - - 18 16 0.8889 1.010 0.930 1.010 - - 18 0.8889 0.00%
2012-11-08 0 1.010 0.970 1.010 0.990 1.010 60,000 59,600 0.9933 1.010 0.970 1.010 0.990 1.010 60,000 0.9933 2.02%
2012-11-07 0 0.990 0.990 1.010 0.990 1.000 80,017 79,515 0.9937 0.990 0.990 1.010 0.990 1.000 80,017 0.9937 2.06%
2012-11-06 0 0.970 0.970 1.010 0.970 1.020 160,000 158,300 0.9894 0.970 0.970 1.010 0.970 1.020 160,000 0.9894 -2.02%
2012-11-05 0 0.990 0.980 0.990 0.990 1.000 321,250 318,675 0.9920 0.990 0.980 0.990 0.990 1.000 321,250 0.9920 0.00%
2012-11-02 0 0.990 0.970 1.020 0.990 0.990 142,325 140,832 0.9895 0.990 0.970 1.020 0.990 0.990 142,325 0.9895 0.00%
2012-11-01 0 0.990 0.990 1.030 0.990 1.000 170,000 168,500 0.9912 0.990 0.990 1.030 0.990 1.000 170,000 0.9912 -1.00%
2012-10-31 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - -1.96%
2012-10-30 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2012-10-29 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2012-10-26 0 1.020 1.000 1.020 - - 6,304 6,114 0.9699 1.020 1.000 1.020 - - 6,304 0.9699 -0.97%
2012-10-25 0 1.030 1.010 1.050 1.030 1.040 177,430 183,330 1.0333 1.030 1.010 1.050 1.030 1.040 177,430 1.0333 -0.96%
2012-10-24 0 1.040 1.040 1.050 1.040 1.050 210,200 220,112 1.0472 1.040 1.040 1.050 1.040 1.050 210,200 1.0472 -0.95%
2012-10-22 0 1.050 1.040 1.060 1.050 1.060 160,000 168,500 1.0531 1.050 1.040 1.060 1.050 1.060 160,000 1.0531 0.96%
2012-10-19 0 1.040 1.030 1.050 1.040 1.040 267,509 277,453 1.0372 1.040 1.030 1.050 1.040 1.040 267,509 1.0372 0.00%
2012-10-18 0 1.040 1.020 1.050 1.040 1.050 250,000 261,300 1.0452 1.040 1.020 1.050 1.040 1.050 250,000 1.0452 0.00%
2012-10-17 0 1.040 1.010 1.040 1.000 1.050 240,544 245,126 1.0190 1.040 1.010 1.040 1.000 1.050 240,544 1.0190 5.05%
2012-10-16 0 0.990 0.980 1.000 0.990 0.990 50,000 49,500 0.9900 0.990 0.980 1.000 0.990 0.990 50,000 0.9900 0.00%
2012-10-15 0 0.990 0.990 1.020 0.980 0.990 193,011 189,200 0.9803 0.990 0.990 1.020 0.980 0.990 193,011 0.9803 0.00%
2012-10-12 0 0.990 0.980 0.990 0.960 1.000 537,560 531,682 0.9891 0.990 0.980 0.990 0.960 1.000 537,560 0.9891 1.02%
2012-10-11 0 0.980 0.960 0.990 0.980 0.980 30,000 29,400 0.9800 0.980 0.960 0.990 0.980 0.980 30,000 0.9800 0.00%
2012-10-10 0 0.980 0.960 1.000 0.980 0.980 20,000 19,600 0.9800 0.980 0.960 1.000 0.980 0.980 20,000 0.9800 0.00%
2012-10-09 0 0.980 0.960 0.990 0.950 0.980 174,900 167,907 0.9600 0.980 0.960 0.990 0.950 0.980 174,900 0.9600 4.26%
2012-10-08 0 0.940 0.940 0.960 0.900 0.960 400,862 379,384 0.9464 0.940 0.940 0.960 0.900 0.960 400,862 0.9464 0.00%
2012-10-05 0 0.940 0.940 0.960 0.940 0.960 460,001 437,700 0.9515 0.940 0.940 0.960 0.940 0.960 460,001 0.9515 -1.05%
2012-10-04 0 0.950 0.950 0.980 0.940 0.960 180,125 170,515 0.9466 0.950 0.950 0.980 0.940 0.960 180,125 0.9466 -1.04%
2012-10-03 0 0.960 0.960 0.980 0.930 0.980 230,281 221,761 0.9630 0.960 0.960 0.980 0.930 0.980 230,281 0.9630 2.13%
2012-09-28 0 0.940 0.930 0.940 0.880 1.050 1,584,760 1,527,452 0.9638 0.940 0.930 0.940 0.880 1.050 1,584,760 0.9638 20.51%
2012-09-27 0 0.780 0.760 0.860 0.780 0.780 20,000 15,600 0.7800 0.780 0.760 0.860 0.780 0.780 20,000 0.7800 -2.50%
2012-09-26 0 0.800 0.730 0.870 - - 0 0 - 0.800 0.730 0.870 - - 0 - 0.00%
2012-09-25 0 0.800 0.730 0.870 - - 0 0 - 0.800 0.730 0.870 - - 0 - 0.00%
2012-09-24 0 0.800 0.750 0.840 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2012-09-21 0 0.800 0.750 0.850 - - 275 198 0.7200 0.800 0.750 0.850 - - 275 0.7200 0.00%
2012-09-20 0 0.800 0.760 0.850 - - 0 0 - 0.800 0.760 0.850 - - 0 - 0.00%
2012-09-19 0 0.800 0.800 0.820 0.750 0.750 60,638 45,459 0.7497 0.800 0.800 0.820 0.750 0.750 60,638 0.7497 -5.88%
2012-09-18 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2012-09-17 0 0.850 0.760 0.850 0.870 0.870 10,003 8,702 0.8699 0.850 0.760 0.850 0.870 0.870 10,003 0.8699 10.39%
2012-09-14 0 0.770 0.740 0.860 - - 0 0 - 0.770 0.740 0.860 - - 0 - 0.00%
2012-09-13 0 0.770 0.730 0.840 0.770 0.770 10,562 8,093 0.7662 0.770 0.730 0.840 0.770 0.770 10,562 0.7662 0.00%
2012-09-12 0 0.770 0.720 0.820 0.770 0.770 10,674 8,151 0.7636 0.770 0.720 0.820 0.770 0.770 10,674 0.7636 1.32%
2012-09-11 0 0.760 0.730 0.790 - - 0 0 - 0.760 0.730 0.790 - - 0 - 0.00%
2012-09-10 0 0.760 0.710 0.780 - - 0 0 - 0.760 0.710 0.780 - - 0 - 0.00%
2012-09-07 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 4.11%
2012-09-06 0 0.730 0.720 0.770 - - 0 0 - 0.730 0.720 0.770 - - 0 - 0.00%
2012-09-05 0 0.730 0.730 0.770 0.730 0.730 40,000 29,200 0.7300 0.730 0.730 0.770 0.730 0.730 40,000 0.7300 -3.95%
2012-09-04 0 0.760 0.740 0.780 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2012-09-03 0 0.760 0.740 0.830 - - 169 119 0.7041 0.760 0.740 0.830 - - 169 0.7041 0.00%
2012-08-31 0 0.760 0.740 0.800 0.760 0.770 98,601 75,263 0.7633 0.760 0.740 0.800 0.760 0.770 98,601 0.7633 -1.30%
2012-08-30 0 0.770 0.750 0.860 - - 0 0 - 0.770 0.750 0.860 - - 0 - 0.00%
2012-08-29 0 0.770 0.760 0.850 - - 0 0 - 0.770 0.760 0.850 - - 0 - 0.00%
2012-08-28 0 0.770 0.760 0.850 - - 0 0 - 0.770 0.760 0.850 - - 0 - 0.00%
2012-08-27 0 0.770 0.770 0.840 - - 0 0 - 0.770 0.770 0.840 - - 0 - 1.32%
2012-08-24 0 0.760 0.760 0.800 0.760 0.780 150,000 116,100 0.7740 0.760 0.760 0.800 0.760 0.780 150,000 0.7740 -3.80%
2012-08-23 0 0.790 0.770 0.850 - - 3,375 2,497 0.7399 0.790 0.770 0.850 - - 3,375 0.7399 0.00%
2012-08-22 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 0.00%
2012-08-21 0 0.790 0.790 0.820 0.760 0.790 70,000 54,500 0.7786 0.790 0.790 0.820 0.760 0.790 70,000 0.7786 -2.47%
2012-08-20 0 0.810 0.770 0.850 - - 0 0 - 0.810 0.770 0.850 - - 0 - 0.00%
2012-08-17 0 0.810 0.810 0.850 0.810 0.830 70,000 57,000 0.8143 0.810 0.810 0.850 0.810 0.830 70,000 0.8143 -2.41%
2012-08-16 0 0.830 0.820 0.850 0.820 0.870 110,057 91,945 0.8354 0.830 0.820 0.850 0.820 0.870 110,057 0.8354 -5.68%
2012-08-15 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2012-08-14 0 0.880 0.820 0.960 - - 0 0 - 0.880 0.820 0.960 - - 0 - 0.00%
2012-08-13 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2012-08-10 0 0.880 0.830 0.900 - - 0 0 - 0.880 0.830 0.900 - - 0 - 0.00%
2012-08-09 0 0.880 0.820 0.920 - - 0 0 - 0.880 0.820 0.920 - - 0 - 0.00%
2012-08-08 0 0.880 0.820 0.930 - - 0 0 - 0.880 0.820 0.930 - - 0 - 0.00%
2012-08-07 0 0.880 0.800 0.930 - - 0 0 - 0.880 0.800 0.930 - - 0 - 0.00%
2012-08-06 0 0.880 0.820 0.930 0.880 0.880 10,000 8,800 0.8800 0.880 0.820 0.930 0.880 0.880 10,000 0.8800 0.00%
2012-08-03 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2012-08-02 0 0.880 0.800 0.890 0.830 0.880 110,750 94,977 0.8576 0.880 0.800 0.890 0.830 0.880 110,750 0.8576 0.00%
2012-08-01 0 0.880 0.810 0.880 - - 40,000 32,400 0.8100 0.880 0.810 0.880 - - 40,000 0.8100 0.00%
2012-07-31 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2012-07-30 0 0.880 0.840 0.890 0.840 0.880 95,500 81,435 0.8527 0.880 0.840 0.890 0.840 0.880 95,500 0.8527 11.39%
2012-07-27 0 0.790 0.770 0.830 0.790 0.790 50,000 39,500 0.7900 0.790 0.770 0.830 0.790 0.790 50,000 0.7900 2.60%
2012-07-26 0 0.770 0.770 0.790 0.770 0.770 100,000 77,000 0.7700 0.770 0.770 0.790 0.770 0.770 100,000 0.7700 0.00%
2012-07-25 0 0.770 0.760 0.770 0.770 0.780 340,000 262,000 0.7706 0.770 0.760 0.770 0.770 0.780 340,000 0.7706 -3.75%
2012-07-24 0 0.800 0.770 0.860 0.800 0.800 50,000 40,000 0.8000 0.800 0.770 0.860 0.800 0.800 50,000 0.8000 0.00%
2012-07-23 0 0.800 0.790 0.850 0.800 0.800 50,000 40,000 0.8000 0.800 0.790 0.850 0.800 0.800 50,000 0.8000 0.00%
2012-07-20 0 0.800 0.800 0.870 0.800 0.800 50,000 40,000 0.8000 0.800 0.800 0.870 0.800 0.800 50,000 0.8000 -5.88%
2012-07-19 0 0.850 0.800 0.870 - - 0 0 - 0.850 0.800 0.870 - - 0 - 0.00%
2012-07-18 0 0.850 0.790 0.970 - - 0 0 - 0.850 0.790 0.970 - - 0 - 0.00%
2012-07-17 0 0.850 0.800 0.960 - - 0 0 - 0.850 0.800 0.960 - - 0 - 0.00%
2012-07-16 0 0.850 0.790 0.870 - - 250 192 0.7680 0.850 0.790 0.870 - - 250 0.7680 0.00%
2012-07-13 0 0.850 0.790 0.880 - - 0 0 - 0.850 0.790 0.880 - - 0 - 0.00%
2012-07-12 0 0.850 0.820 0.860 0.800 0.860 210,000 174,100 0.8290 0.850 0.820 0.860 0.800 0.860 210,000 0.8290 3.66%
2012-07-11 0 0.820 0.790 0.890 - - 0 0 - 0.820 0.790 0.890 - - 0 - 0.00%
2012-07-10 0 0.820 0.790 0.860 - - 0 0 - 0.820 0.790 0.860 - - 0 - 0.00%
2012-07-09 0 0.820 0.780 0.860 - - 0 0 - 0.820 0.780 0.860 - - 0 - 0.00%
2012-07-06 0 0.820 0.810 0.860 0.820 0.820 130,000 106,600 0.8200 0.820 0.810 0.860 0.820 0.820 130,000 0.8200 -3.53%
2012-07-05 0 0.850 0.840 0.880 0.850 0.860 70,000 59,600 0.8514 0.850 0.840 0.880 0.850 0.860 70,000 0.8514 -4.49%
2012-07-04 0 0.890 0.870 0.940 - - 0 0 - 0.890 0.870 0.940 - - 0 - 0.00%
2012-07-03 0 0.890 0.890 0.920 0.890 0.900 80,000 71,400 0.8925 0.890 0.890 0.920 0.890 0.900 80,000 0.8925 -3.26%
2012-06-29 0 0.920 0.920 0.950 0.880 0.920 130,000 118,800 0.9138 0.920 0.920 0.950 0.880 0.920 130,000 0.9138 -1.08%
2012-06-28 0 0.930 0.900 0.960 0.930 0.930 10,125 9,413 0.9297 0.930 0.900 0.960 0.930 0.930 10,125 0.9297 -4.12%
2012-06-27 0 0.970 0.940 1.000 - - 0 0 - 0.970 0.940 1.000 - - 0 - 0.00%
2012-06-26 0 0.970 0.940 1.000 - - 0 0 - 0.970 0.940 1.000 - - 0 - 0.00%
2012-06-25 0 0.970 0.930 1.000 0.940 1.000 490,000 475,600 0.9706 0.970 0.930 1.000 0.940 1.000 490,000 0.9706 1.04%
2012-06-22 0 0.960 0.950 1.000 0.950 1.000 170,050 167,646 0.9859 0.960 0.950 1.000 0.950 1.000 170,050 0.9859 -3.03%
2012-06-21 0 0.990 0.960 1.020 0.950 1.000 790,000 778,700 0.9857 0.990 0.960 1.020 0.950 1.000 790,000 0.9857 -1.00%
2012-06-20 0 1.000 0.970 1.000 0.970 1.000 50,000 49,100 0.9820 1.000 0.970 1.000 0.970 1.000 50,000 0.9820 -2.91%
2012-06-19 0 1.030 0.950 1.030 0.970 1.030 41,125 41,057 0.9983 1.030 0.950 1.030 0.970 1.030 41,125 0.9983 -0.96%
2012-06-18 0 1.040 0.980 1.040 - - 0 0 - 1.040 0.980 1.040 - - 0 - -1.89%
2012-06-15 0 1.060 1.000 1.070 0.950 1.060 1,090,750 1,128,897 1.0350 1.060 1.000 1.070 0.950 1.060 1,090,750 1.0350 6.00%
2012-06-14 0 1.000 0.930 1.000 0.990 1.000 211,500 209,605 0.9910 1.000 0.930 1.000 0.990 1.000 211,500 0.9910 0.00%
2012-06-13 0 1.000 0.950 1.000 0.970 1.030 698,986 699,422 1.0006 1.000 0.950 1.000 0.970 1.030 698,986 1.0006 0.00%
2012-06-12 0 1.000 0.940 1.000 0.900 1.000 37,515 34,763 0.9266 1.000 0.940 1.000 0.900 1.000 37,515 0.9266 0.00%
2012-06-11 0 1.000 1.000 1.030 0.960 1.050 3,102,500 3,047,825 0.9824 1.000 1.000 1.030 0.960 1.050 3,102,500 0.9824 3.09%
2012-06-08 0 0.970 0.900 0.980 0.890 0.990 853,000 824,960 0.9671 0.970 0.900 0.980 0.890 0.990 853,000 0.9671 2.11%
2012-06-07 0 0.950 0.890 0.950 0.860 0.960 1,112,012 1,021,830 0.9189 0.950 0.890 0.950 0.860 0.960 1,112,012 0.9189 5.56%
2012-06-06 0 0.900 0.820 0.900 0.760 0.900 261,125 222,632 0.8526 0.900 0.820 0.900 0.760 0.900 261,125 0.8526 13.92%
2012-06-05 0 0.790 0.730 0.830 0.670 0.790 440,000 322,700 0.7334 0.790 0.730 0.830 0.670 0.790 440,000 0.7334 19.70%
2012-06-04 0 0.660 0.650 0.670 0.660 0.660 200,000 132,000 0.6600 0.660 0.650 0.670 0.660 0.660 200,000 0.6600 0.00%
2012-06-01 0 0.660 0.640 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.640 0.660 0.660 0.660 20,000 0.6600 -1.49%
2012-05-31 0 0.670 0.630 0.700 - - 267 157 0.5880 0.670 0.630 0.700 - - 267 0.5880 0.00%
2012-05-30 0 0.670 0.630 0.680 - - 75 43 0.5733 0.670 0.630 0.680 - - 75 0.5733 0.00%
2012-05-29 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2012-05-28 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2012-05-25 0 0.680 0.630 0.710 - - 5 3 0.6000 0.680 0.630 0.710 - - 5 0.6000 0.00%
2012-05-24 0 0.680 0.640 0.690 0.680 0.680 10,000 6,800 0.6800 0.680 0.640 0.690 0.680 0.680 10,000 0.6800 4.62%
2012-05-23 0 0.650 0.630 0.660 0.600 0.650 200,000 125,000 0.6250 0.650 0.630 0.660 0.600 0.650 200,000 0.6250 -5.80%
2012-05-22 0 0.690 0.640 0.750 - - 0 0 - 0.690 0.640 0.750 - - 0 - 0.00%
2012-05-21 0 0.690 0.640 0.690 0.680 0.690 30,000 20,600 0.6867 0.690 0.640 0.690 0.680 0.690 30,000 0.6867 -1.43%
2012-05-18 0 0.700 0.650 0.700 0.650 0.710 40,000 27,800 0.6950 0.700 0.650 0.700 0.650 0.710 40,000 0.6950 4.48%
2012-05-17 0 0.670 0.650 0.680 0.650 0.740 92,500 63,145 0.6826 0.670 0.650 0.680 0.650 0.740 92,500 0.6826 0.00%
2012-05-16 0 0.670 0.630 0.690 0.630 0.670 140,000 90,400 0.6457 0.670 0.630 0.690 0.630 0.670 140,000 0.6457 -4.29%
2012-05-15 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -1.41%
2012-05-14 0 0.710 0.660 0.710 - - 12 7 0.5833 0.710 0.660 0.710 - - 12 0.5833 -1.39%
2012-05-11 0 0.720 0.680 0.720 - - 9,000 5,580 0.6200 0.720 0.680 0.720 - - 9,000 0.6200 0.00%
2012-05-10 0 0.720 0.720 0.730 0.700 0.700 30,000 21,000 0.7000 0.720 0.720 0.730 0.700 0.700 30,000 0.7000 -1.37%
2012-05-09 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2012-05-08 0 0.730 0.710 0.760 - - 0 0 - 0.730 0.710 0.760 - - 0 - 0.00%
2012-05-07 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -2.67%
2012-05-04 0 0.750 0.700 0.750 0.720 0.750 50,000 36,300 0.7260 0.750 0.700 0.750 0.720 0.750 50,000 0.7260 1.35%
2012-05-03 0 0.740 0.710 0.750 - - 0 0 - 0.740 0.710 0.750 - - 0 - 0.00%
2012-05-02 0 0.740 0.670 0.750 - - 0 0 - 0.740 0.670 0.750 - - 0 - 0.00%
2012-04-30 0 0.740 0.720 0.750 - - 227 156 0.6872 0.740 0.720 0.750 - - 227 0.6872 0.00%
2012-04-27 0 0.740 0.740 0.750 0.720 0.720 20,067 14,446 0.7199 0.740 0.740 0.750 0.720 0.720 20,067 0.7199 0.00%
2012-04-26 0 0.740 0.710 0.760 - - 0 0 - 0.740 0.710 0.760 - - 0 - 0.00%
2012-04-25 0 0.740 0.710 0.750 0.740 0.740 10,000 7,400 0.7400 0.740 0.710 0.750 0.740 0.740 10,000 0.7400 1.37%
2012-04-24 0 0.730 0.730 0.750 0.720 0.720 120,331 86,628 0.7199 0.730 0.730 0.750 0.720 0.720 120,331 0.7199 1.39%
2012-04-23 0 0.720 0.720 0.730 0.720 0.720 100,000 72,000 0.7200 0.720 0.720 0.730 0.720 0.720 100,000 0.7200 -5.26%
2012-04-20 0 0.760 0.730 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.730 0.760 0.760 0.760 10,000 0.7600 1.33%
2012-04-19 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2012-04-18 0 0.750 0.720 0.760 0.750 0.750 20,250 15,167 0.7490 0.750 0.720 0.760 0.750 0.750 20,250 0.7490 2.74%
2012-04-17 0 0.730 0.700 0.750 - - 386 258 0.6684 0.730 0.700 0.750 - - 386 0.6684 0.00%
2012-04-16 0 0.730 0.730 0.750 0.710 0.710 50,000 35,500 0.7100 0.730 0.730 0.750 0.710 0.710 50,000 0.7100 -2.67%
2012-04-13 0 0.750 0.720 0.750 - - 2,750 1,870 0.6800 0.750 0.720 0.750 - - 2,750 0.6800 0.00%
2012-04-12 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2012-04-11 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2012-04-10 0 0.750 0.720 0.760 0.700 0.750 100,012 70,907 0.7090 0.750 0.720 0.760 0.700 0.750 100,012 0.7090 -2.60%
2012-04-05 0 0.770 0.690 0.820 - - 0 0 - 0.770 0.690 0.820 - - 0 - 0.00%
2012-04-03 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2012-04-02 0 0.770 0.750 0.800 0.770 0.790 50,000 38,700 0.7740 0.770 0.750 0.800 0.770 0.790 50,000 0.7740 0.00%
2012-03-30 0 0.770 0.770 0.790 0.770 0.770 30,250 23,280 0.7696 0.770 0.770 0.790 0.770 0.770 30,250 0.7696 -2.53%
2012-03-29 0 0.790 0.760 0.790 - - 7,500 5,175 0.6900 0.790 0.760 0.790 - - 7,500 0.6900 -1.25%
2012-03-28 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2012-03-27 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2012-03-26 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -2.44%
2012-03-23 0 0.820 0.770 0.860 - - 0 0 - 0.820 0.770 0.860 - - 0 - 0.00%
2012-03-22 0 0.820 0.740 0.830 - - 0 0 - 0.820 0.740 0.830 - - 0 - 0.00%
2012-03-21 0 0.820 0.740 0.820 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2012-03-20 0 0.820 0.740 0.820 - - 1,454 1,046 0.7194 0.820 0.740 0.820 - - 1,454 0.7194 -1.20%
2012-03-19 0 0.830 0.750 0.880 - - 0 0 - 0.830 0.750 0.880 - - 0 - 0.00%
2012-03-16 0 0.830 0.760 0.870 - - 0 0 - 0.830 0.760 0.870 - - 0 - 0.00%
2012-03-15 0 0.830 0.760 0.880 - - 0 0 - 0.830 0.760 0.880 - - 0 - 0.00%
2012-03-14 0 0.830 0.760 0.880 - - 0 0 - 0.830 0.760 0.880 - - 0 - 0.00%
2012-03-13 0 0.830 0.760 0.850 - - 0 0 - 0.830 0.760 0.850 - - 0 - 0.00%
2012-03-12 0 0.830 0.720 0.850 - - 50 36 0.7200 0.830 0.720 0.850 - - 50 0.7200 0.00%
2012-03-09 0 0.830 0.770 0.860 - - 0 0 - 0.830 0.770 0.860 - - 0 - 0.00%
2012-03-08 0 0.830 0.770 0.850 - - 77 56 0.7273 0.830 0.770 0.850 - - 77 0.7273 0.00%
2012-03-07 0 0.830 0.780 0.830 - - 62 46 0.7419 0.830 0.780 0.830 - - 62 0.7419 0.00%
2012-03-06 0 0.830 0.760 0.840 0.780 0.830 120,000 96,000 0.8000 0.830 0.760 0.840 0.780 0.830 120,000 0.8000 -2.35%
2012-03-05 0 0.850 0.820 0.880 - - 0 0 - 0.850 0.820 0.880 - - 0 - 0.00%
2012-03-02 0 0.850 0.800 0.880 - - 0 0 - 0.850 0.800 0.880 - - 0 - 0.00%
2012-03-01 0 0.850 0.790 0.850 - - 3,500 2,660 0.7600 0.850 0.790 0.850 - - 3,500 0.7600 -1.16%
2012-02-29 0 0.860 0.790 0.860 - - 0 0 - 0.860 0.790 0.860 - - 0 - 0.00%
2012-02-28 0 0.860 0.790 0.860 0.820 0.860 22,500 18,700 0.8311 0.860 0.790 0.860 0.820 0.860 22,500 0.8311 6.17%
2012-02-27 0 0.810 0.800 0.890 0.800 0.830 480,000 387,900 0.8081 0.810 0.800 0.890 0.800 0.830 480,000 0.8081 -4.71%
2012-02-24 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - -1.16%
2012-02-23 0 0.860 0.810 0.880 - - 0 0 - 0.860 0.810 0.880 - - 0 - 0.00%
2012-02-22 0 0.860 0.810 0.880 - - 0 0 - 0.860 0.810 0.880 - - 0 - 0.00%
2012-02-21 0 0.860 0.810 0.890 - - 115 89 0.7739 0.860 0.810 0.890 - - 115 0.7739 0.00%
2012-02-20 0 0.860 0.810 0.900 - - 587 457 0.7785 0.860 0.810 0.900 - - 587 0.7785 0.00%
2012-02-17 0 0.860 0.840 0.890 - - 0 0 - 0.860 0.840 0.890 - - 0 - 0.00%
2012-02-16 0 0.860 0.850 0.890 0.860 0.860 80,075 68,861 0.8600 0.860 0.850 0.890 0.860 0.860 80,075 0.8600 -4.44%
2012-02-15 0 0.900 0.850 0.900 0.860 0.900 336,560 298,713 0.8875 0.900 0.850 0.900 0.860 0.900 336,560 0.8875 4.65%
2012-02-14 0 0.860 0.840 0.900 - - 38 30 0.7895 0.860 0.840 0.900 - - 38 0.7895 0.00%
2012-02-13 0 0.860 0.850 0.900 0.840 0.910 510,000 457,200 0.8965 0.860 0.850 0.900 0.840 0.910 510,000 0.8965 -4.44%
2012-02-10 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2012-02-09 0 0.900 0.850 0.900 - - 562 449 0.7989 0.900 0.850 0.900 - - 562 0.7989 0.00%
2012-02-08 0 0.900 0.850 0.910 0.850 0.910 760,000 680,000 0.8947 0.900 0.850 0.910 0.850 0.910 760,000 0.8947 2.27%
2012-02-07 0 0.880 0.830 0.900 0.880 0.880 10,000 8,800 0.8800 0.880 0.830 0.900 0.880 0.880 10,000 0.8800 3.53%
2012-02-06 0 0.850 0.850 0.880 0.850 0.850 130,037 110,528 0.8500 0.850 0.850 0.880 0.850 0.850 130,037 0.8500 -2.30%
2012-02-03 0 0.870 0.830 0.890 - - 0 0 - 0.870 0.830 0.890 - - 0 - 0.00%
2012-02-02 0 0.870 0.850 0.870 0.840 0.920 515,000 464,000 0.9010 0.870 0.850 0.870 0.840 0.920 515,000 0.9010 6.10%
2012-02-01 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - -1.20%
2012-01-31 0 0.830 0.770 0.830 0.830 0.830 10,000 8,300 0.8300 0.830 0.770 0.830 0.830 0.830 10,000 0.8300 1.22%
2012-01-30 0 0.820 0.790 0.820 - - 250 190 0.7600 0.820 0.790 0.820 - - 250 0.7600 -2.38%
2012-01-27 0 0.840 0.790 0.850 - - 0 0 - 0.840 0.790 0.850 - - 0 - 0.00%
2012-01-26 0 0.840 0.770 0.840 0.800 0.840 70,335 57,237 0.8138 0.840 0.770 0.840 0.800 0.840 70,335 0.8138 3.70%
2012-01-20 0 0.810 0.730 0.810 0.820 0.820 10,000 8,200 0.8200 0.810 0.730 0.810 0.820 0.820 10,000 0.8200 1.25%
2012-01-19 0 0.800 0.750 0.810 0.760 0.800 40,012 31,008 0.7750 0.800 0.750 0.810 0.760 0.800 40,012 0.7750 3.90%
2012-01-18 0 0.770 0.740 0.800 - - 0 0 - 0.770 0.740 0.800 - - 0 - 0.00%
2012-01-17 0 0.770 0.760 0.800 - - 5 3 0.6000 0.770 0.760 0.800 - - 5 0.6000 0.00%
2012-01-16 0 0.770 0.760 0.790 0.770 0.770 50,000 38,500 0.7700 0.770 0.760 0.790 0.770 0.770 50,000 0.7700 -2.53%
2012-01-13 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2012-01-12 0 0.790 0.770 0.790 0.790 0.790 30,000 23,700 0.7900 0.790 0.770 0.790 0.790 0.790 30,000 0.7900 1.28%
2012-01-11 0 0.780 0.760 0.800 0.780 0.800 72,500 57,350 0.7910 0.780 0.760 0.800 0.780 0.800 72,500 0.7910 1.30%
2012-01-10 0 0.770 0.760 0.790 0.770 0.770 20,000 15,400 0.7700 0.770 0.760 0.790 0.770 0.770 20,000 0.7700 -3.75%
2012-01-09 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2012-01-06 0 0.800 0.770 0.800 0.800 0.800 100,000 80,000 0.8000 0.800 0.770 0.800 0.800 0.800 100,000 0.8000 2.56%
2012-01-05 0 0.780 0.770 0.810 - - 0 0 - 0.780 0.770 0.810 - - 0 - 0.00%
2012-01-04 0 0.780 0.780 0.810 0.780 0.780 30,000 23,400 0.7800 0.780 0.780 0.810 0.780 0.780 30,000 0.7800 -6.02%
2012-01-03 0 0.830 0.770 0.850 0.740 0.840 530,000 420,800 0.7940 0.830 0.770 0.850 0.740 0.840 530,000 0.7940 13.70%
2011-12-30 0 0.730 0.720 0.750 0.710 0.850 960,000 726,500 0.7568 0.730 0.720 0.750 0.710 0.850 960,000 0.7568 -17.98%
2011-12-29 0 0.890 0.870 0.890 0.890 0.940 400,313 371,262 0.9274 0.890 0.870 0.890 0.890 0.940 400,313 0.9274 0.00%
2011-12-28 0 0.890 0.850 0.910 0.890 0.890 30,000 26,700 0.8900 0.890 0.850 0.910 0.890 0.890 30,000 0.8900 0.00%
2011-12-23 0 0.890 0.860 0.890 - - 188 159 0.8457 0.890 0.860 0.890 - - 188 0.8457 0.00%
2011-12-22 0 0.890 0.880 0.900 0.860 0.920 5,750,000 5,151,900 0.8960 0.890 0.880 0.900 0.860 0.920 5,750,000 0.8960 4.71%
2011-12-21 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2011-12-20 0 0.850 0.760 0.860 0.800 0.850 110,047 89,036 0.8091 0.850 0.760 0.860 0.800 0.850 110,047 0.8091 3.66%
2011-12-19 0 0.820 0.820 0.860 0.810 0.810 30,000 24,300 0.8100 0.820 0.820 0.860 0.810 0.810 30,000 0.8100 -5.75%
2011-12-16 0 0.870 0.820 0.870 - - 6 4 0.6667 0.870 0.820 0.870 - - 6 0.6667 0.00%
2011-12-15 0 0.870 0.840 0.870 0.870 0.890 730,000 645,400 0.8841 0.870 0.840 0.870 0.870 0.890 730,000 0.8841 -1.14%
2011-12-14 0 0.880 0.850 0.880 0.880 0.890 1,161,949 1,032,617 0.8887 0.880 0.850 0.880 0.880 0.890 1,161,949 0.8887 11.39%
2011-12-13 0 0.790 0.720 0.860 0.790 0.790 40,000 31,600 0.7900 0.790 0.720 0.860 0.790 0.790 40,000 0.7900 -1.25%
2011-12-12 0 0.800 0.780 0.800 - - 1,250 887 0.7096 0.800 0.780 0.800 - - 1,250 0.7096 -6.98%
2011-12-09 0 0.860 0.790 0.860 0.880 0.880 10,000 8,800 0.8800 0.860 0.790 0.860 0.880 0.880 10,000 0.8800 -2.27%
2011-12-08 0 0.880 0.780 0.880 - - 98 65 0.6633 0.880 0.780 0.880 - - 98 0.6633 0.00%
2011-12-07 0 0.880 0.730 0.890 0.820 0.880 150,000 131,400 0.8760 0.880 0.730 0.890 0.820 0.880 150,000 0.8760 10.00%
2011-12-06 0 0.800 0.760 0.800 - - 125 86 0.6880 0.800 0.760 0.800 - - 125 0.6880 -1.23%
2011-12-05 0 0.810 0.780 0.830 0.780 0.810 35,000 27,450 0.7843 0.810 0.780 0.830 0.780 0.810 35,000 0.7843 -4.71%
2011-12-02 0 0.850 0.810 0.850 0.850 0.910 140,000 125,600 0.8971 0.850 0.810 0.850 0.850 0.910 140,000 0.8971 4.94%
2011-12-01 0 0.810 0.730 0.840 - - 0 0 - 0.810 0.730 0.840 - - 0 - 0.00%
2011-11-30 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - -1.22%
2011-11-29 0 0.820 0.730 0.850 0.820 0.820 10,000 8,200 0.8200 0.820 0.730 0.850 0.820 0.820 10,000 0.8200 6.49%
2011-11-28 0 0.770 0.720 0.810 0.750 0.770 20,000 15,200 0.7600 0.770 0.720 0.810 0.750 0.770 20,000 0.7600 2.67%
2011-11-25 0 0.750 0.700 0.760 - - 0 0 - 0.750 0.700 0.760 - - 0 - 0.00%
2011-11-24 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -2.60%
2011-11-23 0 0.770 0.750 0.790 0.670 0.780 440,500 312,130 0.7086 0.770 0.750 0.790 0.670 0.780 440,500 0.7086 0.00%
2011-11-22 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2011-11-21 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2011-11-18 0 0.770 0.760 0.780 0.750 0.770 80,250 61,190 0.7625 0.770 0.760 0.780 0.750 0.770 80,250 0.7625 -3.75%
2011-11-17 0 0.800 0.760 0.800 0.780 0.800 60,000 47,000 0.7833 0.800 0.760 0.800 0.780 0.800 60,000 0.7833 2.56%
2011-11-16 0 0.780 0.780 0.810 0.720 0.720 50,000 36,000 0.7200 0.780 0.780 0.810 0.720 0.720 50,000 0.7200 -6.02%
2011-11-15 0 0.830 0.640 0.910 - - 0 0 - 0.830 0.640 0.910 - - 0 - 0.00%
2011-11-14 0 0.830 0.760 0.850 - - 0 0 - 0.830 0.760 0.850 - - 0 - 0.00%
2011-11-11 0 0.830 0.830 0.880 - - 0 0 - 0.830 0.830 0.880 - - 0 - 2.47%
2011-11-10 0 0.810 0.810 0.820 0.780 0.830 70,000 56,000 0.8000 0.810 0.810 0.820 0.780 0.830 70,000 0.8000 -3.57%
2011-11-09 0 0.840 0.840 0.890 0.820 0.820 30,000 24,600 0.8200 0.840 0.840 0.890 0.820 0.820 30,000 0.8200 2.44%
2011-11-08 0 0.820 0.750 0.850 - - 0 0 - 0.820 0.750 0.850 - - 0 - 0.00%
2011-11-07 0 0.820 0.730 0.880 - - 0 0 - 0.820 0.730 0.880 - - 0 - 0.00%
2011-11-04 0 0.820 0.740 0.900 - - 0 0 - 0.820 0.740 0.900 - - 0 - 0.00%
2011-11-03 0 0.820 0.740 0.900 - - 0 0 - 0.820 0.740 0.900 - - 0 - 0.00%
2011-11-02 0 0.820 0.730 0.850 0.820 0.820 10,000 8,200 0.8200 0.820 0.730 0.850 0.820 0.820 10,000 0.8200 -1.20%
2011-11-01 0 0.830 0.740 0.830 - - 500 345 0.6900 0.830 0.740 0.830 - - 500 0.6900 0.00%
2011-10-31 0 0.830 0.780 0.830 - - 6,425 4,862 0.7567 0.830 0.780 0.830 - - 6,425 0.7567 -2.35%
2011-10-28 0 0.850 0.740 0.890 - - 12 8 0.6667 0.850 0.740 0.890 - - 12 0.6667 0.00%
2011-10-27 0 0.850 0.710 0.890 0.850 0.850 50,062 42,542 0.8498 0.850 0.710 0.890 0.850 0.850 50,062 0.8498 0.00%
2011-10-26 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2011-10-25 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2011-10-24 0 0.850 0.740 0.850 - - 0 0 - 0.850 0.740 0.850 - - 0 - 0.00%
2011-10-21 0 0.850 0.740 0.860 - - 0 0 - 0.850 0.740 0.860 - - 0 - 0.00%
2011-10-20 0 0.850 0.760 0.860 - - 2,545 1,706 0.6703 0.850 0.760 0.860 - - 2,545 0.6703 0.00%
2011-10-19 0 0.850 0.760 0.860 - - 0 0 - 0.850 0.760 0.860 - - 0 - 0.00%
2011-10-18 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2011-10-17 0 0.850 0.780 0.890 0.850 0.850 50,000 42,500 0.8500 0.850 0.780 0.890 0.850 0.850 50,000 0.8500 0.00%
2011-10-14 0 0.850 0.810 0.850 0.850 0.850 10,000 8,500 0.8500 0.850 0.810 0.850 0.850 0.850 10,000 0.8500 1.19%
2011-10-13 0 0.840 0.840 0.890 - - 786 636 0.8092 0.840 0.840 0.890 - - 786 0.8092 0.00%
2011-10-12 0 0.840 0.820 0.880 0.840 0.840 40,000 33,600 0.8400 0.840 0.820 0.880 0.840 0.840 40,000 0.8400 0.00%
2011-10-11 0 0.840 0.810 0.870 0.840 0.840 50,125 42,098 0.8399 0.840 0.810 0.870 0.840 0.840 50,125 0.8399 0.00%
2011-10-10 0 0.840 0.840 0.880 - - 2,500 1,925 0.7700 0.840 0.840 0.880 - - 2,500 0.7700 2.44%
2011-10-07 0 0.820 0.820 0.860 0.800 0.800 10,000 8,000 0.8000 0.820 0.820 0.860 0.800 0.800 10,000 0.8000 0.00%
2011-10-06 0 0.820 0.800 0.870 0.820 0.820 10,000 8,200 0.8200 0.820 0.800 0.870 0.820 0.820 10,000 0.8200 0.00%
2011-10-04 0 0.820 0.780 0.830 0.780 0.830 847,500 699,625 0.8255 0.820 0.780 0.830 0.780 0.830 847,500 0.8255 -1.20%
2011-10-03 0 0.830 0.780 0.840 0.830 0.850 500,000 421,000 0.8420 0.830 0.780 0.840 0.830 0.850 500,000 0.8420 -3.49%
2011-09-30 0 0.860 0.770 0.860 - - 0 0 - 0.860 0.770 0.860 - - 0 - 0.00%
2011-09-28 0 0.860 0.800 0.870 0.810 0.890 130,000 110,400 0.8492 0.860 0.800 0.870 0.810 0.890 130,000 0.8492 -3.37%
2011-09-27 0 0.890 0.840 0.890 0.850 0.890 60,000 51,700 0.8617 0.890 0.840 0.890 0.850 0.890 60,000 0.8617 -1.11%
2011-09-26 0 0.900 0.840 0.900 0.820 0.920 1,550,000 1,401,700 0.9043 0.900 0.840 0.900 0.820 0.920 1,550,000 0.9043 0.00%
2011-09-23 0 0.900 0.820 0.900 0.780 0.900 111,750 98,512 0.8815 0.900 0.820 0.900 0.780 0.900 111,750 0.8815 3.45%
2011-09-22 0 0.870 0.870 0.880 0.850 0.870 200,000 170,900 0.8545 0.870 0.870 0.880 0.850 0.870 200,000 0.8545 -3.33%
2011-09-21 0 0.900 0.880 0.940 0.880 0.900 40,000 35,600 0.8900 0.900 0.880 0.940 0.880 0.900 40,000 0.8900 0.00%
2011-09-20 0 0.900 0.900 0.950 0.900 0.910 80,000 72,700 0.9088 0.900 0.900 0.950 0.900 0.910 80,000 0.9088 -5.26%
2011-09-19 0 0.950 0.950 0.990 0.890 0.990 420,000 400,800 0.9543 0.950 0.950 0.990 0.890 0.990 420,000 0.9543 1.06%
2011-09-16 0 0.940 0.900 0.940 0.920 0.940 130,000 121,400 0.9338 0.940 0.900 0.940 0.920 0.940 130,000 0.9338 4.44%
2011-09-15 0 0.900 0.870 0.920 0.880 0.930 380,000 343,300 0.9034 0.900 0.870 0.920 0.880 0.930 380,000 0.9034 2.27%
2011-09-14 0 0.880 0.860 0.930 0.860 0.960 2,180,000 2,008,500 0.9213 0.880 0.860 0.930 0.860 0.960 2,180,000 0.9213 4.76%
2011-09-12 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2011-09-09 0 0.850 0.800 0.860 - - 50 38 0.7600 0.850 0.800 0.860 - - 50 0.7600 0.00%
2011-09-08 0 0.850 0.820 0.860 0.840 0.850 100,000 84,500 0.8450 0.850 0.820 0.860 0.840 0.850 100,000 0.8450 2.41%
2011-09-07 0 0.830 0.810 0.850 0.820 0.840 40,000 33,100 0.8275 0.830 0.810 0.850 0.820 0.840 40,000 0.8275 1.22%
2011-09-06 0 0.820 0.820 0.830 0.820 0.820 70,000 57,400 0.8200 0.820 0.820 0.830 0.820 0.820 70,000 0.8200 -4.65%
2011-09-05 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2011-09-02 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - 0.00%
2011-09-01 0 0.860 0.800 0.860 0.850 0.870 50,000 43,300 0.8660 0.860 0.800 0.860 0.850 0.870 50,000 0.8660 2.38%
2011-08-31 0 0.840 0.800 0.840 0.800 0.840 130,562 107,443 0.8229 0.840 0.800 0.840 0.800 0.840 130,562 0.8229 6.33%
2011-08-30 0 0.790 0.770 0.820 0.790 0.800 90,000 71,600 0.7956 0.790 0.770 0.820 0.790 0.800 90,000 0.7956 -5.95%
2011-08-29 0 0.840 0.800 0.850 0.790 0.850 270,000 223,400 0.8274 0.840 0.800 0.850 0.790 0.850 270,000 0.8274 -3.45%
2011-08-26 0 0.870 0.840 0.870 0.840 0.870 80,000 68,100 0.8513 0.870 0.840 0.870 0.840 0.870 80,000 0.8513 -1.14%
2011-08-25 0 0.880 0.840 0.880 0.840 0.880 200,000 169,400 0.8470 0.880 0.840 0.880 0.840 0.880 200,000 0.8470 1.15%
2011-08-24 0 0.870 0.820 0.870 - - 4,000 3,240 0.8100 0.870 0.820 0.870 - - 4,000 0.8100 -1.14%
2011-08-23 0 0.880 0.830 0.880 0.840 0.880 100,000 84,800 0.8480 0.880 0.830 0.880 0.840 0.880 100,000 0.8480 -2.22%
2011-08-22 0 0.900 0.850 0.900 0.840 0.900 210,000 181,800 0.8657 0.900 0.850 0.900 0.840 0.900 210,000 0.8657 0.00%
2011-08-19 0 0.900 0.840 0.900 - - 12 9 0.7500 0.900 0.840 0.900 - - 12 0.7500 0.00%
2011-08-18 0 0.900 0.850 0.920 0.840 0.900 80,000 69,600 0.8700 0.900 0.850 0.920 0.840 0.900 80,000 0.8700 0.00%
2011-08-17 0 0.900 0.850 0.920 0.850 0.900 40,000 35,000 0.8750 0.900 0.850 0.920 0.850 0.900 40,000 0.8750 0.00%
2011-08-16 0 0.900 0.850 0.900 0.820 0.920 300,000 258,800 0.8627 0.900 0.850 0.900 0.820 0.920 300,000 0.8627 0.00%
2011-08-15 0 0.900 0.900 0.940 0.900 0.930 70,006 63,805 0.9114 0.900 0.900 0.940 0.900 0.930 70,006 0.9114 -5.26%
2011-08-12 0 0.950 0.880 0.950 0.960 0.960 30,000 28,800 0.9600 0.950 0.880 0.950 0.960 0.960 30,000 0.9600 1.06%
2011-08-11 0 0.940 0.880 0.940 - - 5,000 4,250 0.8500 0.940 0.880 0.940 - - 5,000 0.8500 -2.08%
2011-08-10 0 0.960 0.880 0.960 0.880 0.960 40,000 37,100 0.9275 0.960 0.880 0.960 0.880 0.960 40,000 0.9275 7.87%
2011-08-09 0 0.890 0.850 0.890 0.840 0.890 40,000 35,100 0.8775 0.890 0.850 0.890 0.840 0.890 40,000 0.8775 -7.29%
2011-08-08 0 0.960 0.900 0.980 0.900 0.970 300,000 279,700 0.9323 0.960 0.900 0.980 0.900 0.970 300,000 0.9323 -4.00%
2011-08-05 0 1.000 0.930 1.000 0.920 1.000 100,000 97,400 0.9740 1.000 0.930 1.000 0.920 1.000 100,000 0.9740 -1.96%
2011-08-04 0 1.020 0.980 1.020 0.920 1.020 440,000 422,000 0.9591 1.020 0.980 1.020 0.920 1.020 440,000 0.9591 2.00%
2011-08-03 0 1.000 0.990 1.000 0.980 1.050 618,750 621,075 1.0038 1.000 0.990 1.000 0.980 1.050 618,750 1.0038 -2.91%
2011-08-02 0 1.030 1.010 1.030 1.020 1.090 2,402,550 2,530,126 1.0531 1.030 1.010 1.030 1.020 1.090 2,402,550 1.0531 0.98%
2011-08-01 0 1.020 0.990 1.020 0.990 1.020 740,005 747,304 1.0099 1.020 0.990 1.020 0.990 1.020 740,005 1.0099 3.03%
2011-07-29 0 0.990 0.980 1.000 0.950 1.020 2,730,000 2,706,200 0.9913 0.990 0.980 1.000 0.950 1.020 2,730,000 0.9913 -1.00%
2011-07-28 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 0.980 1.000 1.000 1.000 40,000 1.0000 0.00%
2011-07-27 0 1.000 0.980 1.000 0.980 1.020 1,860,000 1,850,100 0.9947 1.000 0.980 1.000 0.980 1.020 1,860,000 0.9947 1.01%
2011-07-26 0 0.990 0.970 0.990 0.950 1.000 1,113,064 1,091,424 0.9806 0.990 0.970 0.990 0.950 1.000 1,113,064 0.9806 4.21%
2011-07-25 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - -2.06%
2011-07-22 0 0.970 0.960 0.980 0.950 0.990 1,135,000 1,106,300 0.9747 0.970 0.960 0.980 0.950 0.990 1,135,000 0.9747 3.19%
2011-07-21 0 0.940 0.910 0.940 0.930 0.940 120,000 112,300 0.9358 0.940 0.910 0.940 0.930 0.940 120,000 0.9358 -1.05%
2011-07-20 0 0.950 0.940 0.950 0.940 0.970 490,000 472,100 0.9635 0.950 0.940 0.950 0.940 0.970 490,000 0.9635 0.00%
2011-07-19 0 0.950 0.950 0.990 0.890 0.950 460,000 425,700 0.9254 0.950 0.950 0.990 0.890 0.950 460,000 0.9254 2.15%
2011-07-18 0 0.930 0.900 0.930 0.940 0.940 150,000 141,000 0.9400 0.930 0.900 0.930 0.940 0.940 150,000 0.9400 -1.06%
2011-07-15 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2011-07-14 0 0.940 0.920 0.950 0.920 0.950 100,563 93,201 0.9268 0.940 0.920 0.950 0.920 0.950 100,563 0.9268 0.00%
2011-07-13 0 0.940 0.920 0.940 0.920 0.950 320,000 298,200 0.9319 0.940 0.920 0.940 0.920 0.950 320,000 0.9319 4.44%
2011-07-12 0 0.900 0.900 0.930 0.900 0.900 1,290,000 1,161,000 0.9000 0.900 0.900 0.930 0.900 0.900 1,290,000 0.9000 -1.10%
2011-07-11 0 0.910 0.900 0.910 0.900 0.910 140,000 126,200 0.9014 0.910 0.900 0.910 0.900 0.910 140,000 0.9014 -2.15%
2011-07-08 0 0.930 0.930 0.950 0.900 0.930 350,000 320,250 0.9150 0.930 0.930 0.950 0.900 0.930 350,000 0.9150 5.68%
2011-07-07 0 0.880 0.880 0.900 0.880 0.880 120,250 105,792 0.8798 0.880 0.880 0.900 0.880 0.880 120,250 0.8798 -3.30%
2011-07-06 0 0.910 0.900 0.910 0.910 0.910 20,000 18,200 0.9100 0.910 0.900 0.910 0.910 0.910 20,000 0.9100 -1.09%
2011-07-05 0 0.920 0.920 0.930 0.920 0.940 95,212 88,838 0.9331 0.920 0.920 0.930 0.920 0.940 95,212 0.9331 -2.13%
2011-07-04 0 0.940 0.930 0.940 0.930 0.940 115,003 107,402 0.9339 0.940 0.930 0.940 0.930 0.940 115,003 0.9339 1.08%
2011-06-30 0 0.930 0.930 0.940 0.930 0.940 190,000 177,400 0.9337 0.930 0.930 0.940 0.930 0.940 190,000 0.9337 0.00%
2011-06-29 0 0.930 0.910 0.930 0.910 0.930 90,000 83,100 0.9233 0.930 0.910 0.930 0.910 0.930 90,000 0.9233 2.20%
2011-06-28 0 0.910 0.910 0.930 0.910 0.940 330,000 309,700 0.9385 0.910 0.910 0.930 0.910 0.940 330,000 0.9385 -4.21%
2011-06-27 0 0.950 0.950 0.960 0.930 0.950 203,106 191,951 0.9451 0.950 0.950 0.960 0.930 0.950 203,106 0.9451 1.06%
2011-06-24 0 0.940 0.940 0.950 0.920 0.950 404,875 376,465 0.9298 0.940 0.940 0.950 0.920 0.950 404,875 0.9298 3.30%
2011-06-23 0 0.910 0.900 0.910 0.890 0.910 210,000 189,100 0.9005 0.910 0.900 0.910 0.890 0.910 210,000 0.9005 0.00%
2011-06-22 0 0.910 0.910 0.920 0.900 0.920 220,000 200,300 0.9105 0.910 0.910 0.920 0.900 0.920 220,000 0.9105 0.00%
2011-06-21 0 0.910 0.900 0.910 0.930 0.930 120,045 111,637 0.9300 0.910 0.900 0.910 0.930 0.930 120,045 0.9300 0.00%
2011-06-20 0 0.910 0.900 0.930 0.900 0.930 190,577 172,393 0.9046 0.910 0.900 0.930 0.900 0.930 190,577 0.9046 1.11%
2011-06-17 0 0.900 0.900 0.920 0.900 0.930 652,500 594,375 0.9109 0.900 0.900 0.920 0.900 0.930 652,500 0.9109 -3.23%
2011-06-16 0 0.930 0.910 0.930 0.910 0.930 292,500 271,325 0.9276 0.930 0.910 0.930 0.910 0.930 292,500 0.9276 0.00%
2011-06-15 0 0.930 0.920 0.950 0.930 0.930 225,000 208,950 0.9287 0.930 0.920 0.950 0.930 0.930 225,000 0.9287 0.00%
2011-06-14 0 0.930 0.920 0.930 0.900 0.960 1,081,174 1,006,468 0.9309 0.930 0.920 0.930 0.900 0.960 1,081,174 0.9309 -1.06%
2011-06-13 0 0.940 0.940 0.950 0.930 0.950 170,000 161,100 0.9476 0.940 0.940 0.950 0.930 0.950 170,000 0.9476 -1.05%
2011-06-10 0 0.950 0.930 0.960 0.930 0.950 491,125 464,235 0.9452 0.950 0.930 0.960 0.930 0.950 491,125 0.9452 0.00%
2011-06-09 0 0.950 0.950 0.960 0.930 0.960 675,025 637,722 0.9447 0.950 0.950 0.960 0.930 0.960 675,025 0.9447 0.00%
2011-06-08 0 0.950 0.910 0.970 0.950 0.970 70,000 66,900 0.9557 0.950 0.910 0.970 0.950 0.970 70,000 0.9557 -2.06%
2011-06-07 0 0.970 0.970 0.980 0.920 0.970 1,100,325 1,049,392 0.9537 0.970 0.970 0.980 0.920 0.970 1,100,325 0.9537 3.19%
2011-06-03 0 0.940 0.930 0.940 0.900 0.960 1,270,000 1,190,400 0.9373 0.940 0.930 0.940 0.900 0.960 1,270,000 0.9373 4.44%
2011-06-02 0 0.900 0.880 0.910 0.900 0.920 32,537 29,305 0.9007 0.900 0.880 0.910 0.900 0.920 32,537 0.9007 -1.10%
2011-06-01 0 0.910 0.880 0.920 0.860 0.920 831,000 743,550 0.8948 0.910 0.880 0.920 0.860 0.920 831,000 0.8948 1.11%
2011-05-31 0 0.900 0.860 0.900 0.830 0.900 312,500 267,175 0.8550 0.900 0.860 0.900 0.830 0.900 312,500 0.8550 8.43%
2011-05-30 0 0.830 0.830 0.850 0.820 0.830 71,050 58,240 0.8197 0.830 0.830 0.850 0.820 0.830 71,050 0.8197 -4.60%
2011-05-27 0 0.870 0.850 0.880 0.810 0.870 1,100,000 945,000 0.8591 0.870 0.850 0.880 0.810 0.870 1,100,000 0.8591 3.57%
2011-05-26 0 0.840 0.840 0.850 0.810 0.880 866,000 731,410 0.8446 0.840 0.840 0.850 0.810 0.880 866,000 0.8446 5.00%
2011-05-25 0 0.800 0.760 0.810 0.750 0.800 725,402 565,740 0.7799 0.800 0.760 0.810 0.750 0.800 725,402 0.7799 0.00%
2011-05-24 0 0.800 0.780 0.800 0.800 0.800 30,000 24,000 0.8000 0.800 0.780 0.800 0.800 0.800 30,000 0.8000 2.56%
2011-05-23 0 0.780 0.780 0.820 0.770 0.770 20,001 15,500 0.7750 0.780 0.780 0.820 0.770 0.770 20,001 0.7750 -3.70%
2011-05-20 0 0.810 0.780 0.820 0.810 0.830 200,533 163,415 0.8149 0.810 0.780 0.820 0.810 0.830 200,533 0.8149 1.25%
2011-05-19 0 0.800 0.790 0.800 0.780 0.800 220,000 174,300 0.7923 0.800 0.790 0.800 0.780 0.800 220,000 0.7923 3.90%
2011-05-18 0 0.770 0.770 0.780 0.750 0.830 522,000 406,480 0.7787 0.770 0.770 0.780 0.750 0.830 522,000 0.7787 8.45%
2011-05-17 0 0.710 0.710 0.750 0.710 0.710 163,750 113,075 0.6905 0.710 0.710 0.750 0.710 0.710 163,750 0.6905 4.41%
2011-05-16 0 0.680 0.670 0.740 - - 0 0 - 0.680 0.670 0.740 - - 0 - 0.00%
2011-05-13 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2011-05-12 0 0.680 0.680 0.700 0.670 0.670 10,000 6,700 0.6700 0.680 0.680 0.700 0.670 0.670 10,000 0.6700 -4.23%
2011-05-11 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.710 0.680 0.710 0.710 0.710 40,000 0.7100 5.97%
2011-05-09 0 0.670 0.670 0.760 - - 0 0 - 0.670 0.670 0.760 - - 0 - 0.00%
2011-05-06 0 0.670 0.650 0.740 0.670 0.670 20,025 13,415 0.6699 0.670 0.650 0.740 0.670 0.670 20,025 0.6699 1.52%
2011-05-05 0 0.660 0.650 0.660 0.660 0.670 150,000 99,400 0.6627 0.660 0.650 0.660 0.660 0.670 150,000 0.6627 -1.49%
2011-05-04 0 0.670 0.660 0.740 0.670 0.670 10,100 6,762 0.6695 0.670 0.660 0.740 0.670 0.670 10,100 0.6695 0.00%
2011-05-03 0 0.670 0.670 0.690 0.670 0.670 16,374 10,659 0.6510 0.670 0.670 0.690 0.670 0.670 16,374 0.6510 -2.90%
2011-04-29 0 0.690 0.690 0.740 - - 2,000 1,240 0.6200 0.690 0.690 0.740 - - 2,000 0.6200 2.99%
2011-04-28 0 0.670 0.670 0.700 0.670 0.680 80,000 54,100 0.6763 0.670 0.670 0.700 0.670 0.680 80,000 0.6763 -1.47%
2011-04-27 0 0.680 0.680 0.740 0.670 0.680 40,000 27,100 0.6775 0.680 0.680 0.740 0.670 0.680 40,000 0.6775 0.00%
2011-04-26 0 0.680 0.680 0.750 0.670 0.670 10,000 6,700 0.6700 0.680 0.680 0.750 0.670 0.670 10,000 0.6700 -6.85%
2011-04-21 0 0.730 0.690 0.750 - - 0 0 - 0.730 0.690 0.750 - - 0 - 0.00%
2011-04-20 0 0.730 0.680 0.740 0.730 0.740 29,750 21,230 0.7136 0.730 0.680 0.740 0.730 0.740 29,750 0.7136 0.00%
2011-04-19 0 0.730 0.730 0.750 0.700 0.770 290,000 212,800 0.7338 0.730 0.730 0.750 0.700 0.770 290,000 0.7338 8.96%
2011-04-18 0 0.670 0.670 0.700 0.670 0.680 140,000 94,500 0.6750 0.670 0.670 0.700 0.670 0.680 140,000 0.6750 -2.90%
2011-04-15 0 0.690 0.680 0.700 0.690 0.690 160,000 110,400 0.6900 0.690 0.680 0.700 0.690 0.690 160,000 0.6900 0.00%
2011-04-14 0 0.690 0.680 0.710 0.680 0.690 31,269 21,424 0.6852 0.690 0.680 0.710 0.680 0.690 31,269 0.6852 0.00%
2011-04-13 0 0.690 0.680 0.710 0.680 0.690 164,500 113,225 0.6883 0.690 0.680 0.710 0.680 0.690 164,500 0.6883 0.00%
2011-04-12 0 0.690 0.690 0.700 0.680 0.690 30,000 20,600 0.6867 0.690 0.690 0.700 0.680 0.690 30,000 0.6867 0.00%
2011-04-11 0 0.690 0.680 0.700 0.670 0.700 360,000 246,700 0.6853 0.690 0.680 0.700 0.670 0.700 360,000 0.6853 -2.82%
2011-04-08 0 0.710 0.700 0.730 0.690 0.710 30,000 21,100 0.7033 0.710 0.700 0.730 0.690 0.710 30,000 0.7033 1.43%
2011-04-07 0 0.700 0.680 0.730 0.690 0.700 23,500 16,207 0.6897 0.700 0.680 0.730 0.690 0.700 23,500 0.6897 0.00%
2011-04-06 0 0.700 0.700 0.740 0.700 0.700 50,000 35,000 0.7000 0.700 0.700 0.740 0.700 0.700 50,000 0.7000 0.00%
2011-04-04 0 0.700 0.700 0.740 0.690 0.700 20,339 14,123 0.6944 0.700 0.700 0.740 0.690 0.700 20,339 0.6944 1.45%
2011-04-01 0 0.690 0.690 0.740 0.680 0.690 20,000 13,700 0.6850 0.690 0.690 0.740 0.680 0.690 20,000 0.6850 -2.82%
2011-03-31 0 0.710 0.700 0.750 0.700 0.710 20,225 14,251 0.7046 0.710 0.700 0.750 0.700 0.710 20,225 0.7046 0.00%
2011-03-30 0 0.710 0.710 0.750 0.710 0.710 70,000 49,700 0.7100 0.710 0.710 0.750 0.710 0.710 70,000 0.7100 1.43%
2011-03-29 0 0.700 0.700 0.750 0.700 0.710 230,000 161,700 0.7030 0.700 0.700 0.750 0.700 0.710 230,000 0.7030 -6.67%
2011-03-28 0 0.750 0.720 0.750 0.710 0.750 71,895 53,351 0.7421 0.750 0.720 0.750 0.710 0.750 71,895 0.7421 5.63%
2011-03-25 0 0.710 0.710 0.750 0.710 0.710 40,900 29,012 0.7093 0.710 0.710 0.750 0.710 0.710 40,900 0.7093 -2.74%
2011-03-24 0 0.730 0.710 0.750 0.710 0.730 30,000 21,700 0.7233 0.730 0.710 0.750 0.710 0.730 30,000 0.7233 0.00%
2011-03-23 0 0.730 0.730 0.780 0.720 0.730 20,000 14,500 0.7250 0.730 0.730 0.780 0.720 0.730 20,000 0.7250 0.00%
2011-03-22 0 0.730 0.720 0.750 0.730 0.750 40,000 29,400 0.7350 0.730 0.720 0.750 0.730 0.750 40,000 0.7350 -2.67%
2011-03-21 0 0.750 0.730 0.790 0.740 0.800 52,500 40,150 0.7648 0.750 0.730 0.790 0.740 0.800 52,500 0.7648 1.35%
2011-03-18 0 0.740 0.760 0.770 0.700 0.740 110,000 80,000 0.7273 0.740 0.760 0.770 0.700 0.740 110,000 0.7273 2.78%
2011-03-17 0 0.720 0.720 0.740 0.720 0.740 210,012 153,208 0.7295 0.720 0.720 0.740 0.720 0.740 210,012 0.7295 -2.70%
2011-03-16 0 0.740 0.740 0.760 0.740 0.740 28,000 20,400 0.7286 0.740 0.740 0.760 0.740 0.740 28,000 0.7286 -1.33%
2011-03-15 0 0.750 0.720 0.780 0.720 0.750 150,037 111,025 0.7400 0.750 0.720 0.780 0.720 0.750 150,037 0.7400 1.35%
2011-03-14 0 0.740 0.740 0.800 0.740 0.740 80,000 59,200 0.7400 0.740 0.740 0.800 0.740 0.740 80,000 0.7400 -1.33%
2011-03-11 0 0.750 0.750 0.790 0.750 0.750 20,000 15,000 0.7500 0.750 0.750 0.790 0.750 0.750 20,000 0.7500 -2.60%
2011-03-10 0 0.770 0.780 0.790 0.740 0.780 90,925 69,361 0.7628 0.770 0.780 0.790 0.740 0.780 90,925 0.7628 2.67%
2011-03-09 0 0.750 0.750 0.790 0.750 0.750 60,000 44,900 0.7483 0.750 0.750 0.790 0.750 0.750 60,000 0.7483 -1.32%
2011-03-08 0 0.760 0.760 0.800 0.740 0.760 231,250 173,288 0.7494 0.760 0.760 0.800 0.740 0.760 231,250 0.7494 0.00%
2011-03-07 0 0.760 0.760 0.780 0.740 0.760 20,000 15,000 0.7500 0.760 0.760 0.780 0.740 0.760 20,000 0.7500 0.00%
2011-03-04 0 0.760 0.760 0.800 0.740 0.760 130,000 98,600 0.7585 0.760 0.760 0.800 0.740 0.760 130,000 0.7585 0.00%
2011-03-03 0 0.760 0.750 0.800 0.760 0.760 20,000 15,200 0.7600 0.760 0.750 0.800 0.760 0.760 20,000 0.7600 -2.56%
2011-03-02 0 0.780 0.760 0.800 0.750 0.780 30,000 23,000 0.7667 0.780 0.760 0.800 0.750 0.780 30,000 0.7667 0.00%
2011-03-01 0 0.780 0.770 0.820 0.760 0.780 60,025 46,619 0.7767 0.780 0.770 0.820 0.760 0.780 60,025 0.7767 0.00%
2011-02-28 0 0.780 0.780 0.800 0.770 0.780 230,000 179,200 0.7791 0.780 0.780 0.800 0.770 0.780 230,000 0.7791 4.00%
2011-02-25 0 0.750 0.750 0.780 0.730 0.750 430,000 321,100 0.7467 0.750 0.750 0.780 0.730 0.750 430,000 0.7467 1.35%
2011-02-24 0 0.740 0.740 0.770 0.740 0.770 282,500 212,750 0.7531 0.740 0.740 0.770 0.740 0.770 282,500 0.7531 -6.33%
2011-02-23 0 0.790 0.770 0.800 0.730 0.790 510,000 395,900 0.7763 0.790 0.770 0.800 0.730 0.790 510,000 0.7763 3.95%
2011-02-22 0 0.760 0.760 0.770 0.760 0.770 110,500 84,660 0.7662 0.760 0.760 0.770 0.760 0.770 110,500 0.7662 -1.30%
2011-02-21 0 0.770 0.770 0.820 0.770 0.770 22,250 17,025 0.7652 0.770 0.770 0.820 0.770 0.770 22,250 0.7652 -2.53%
2011-02-18 0 0.790 0.790 0.820 0.790 0.790 137,876 108,607 0.7877 0.790 0.790 0.820 0.790 0.790 137,876 0.7877 -1.25%
2011-02-17 0 0.800 0.790 0.800 0.790 0.800 90,000 71,800 0.7978 0.800 0.790 0.800 0.790 0.800 90,000 0.7978 0.00%
2011-02-16 0 0.800 0.790 0.810 0.790 0.800 160,000 126,700 0.7919 0.800 0.790 0.810 0.790 0.800 160,000 0.7919 1.27%
2011-02-15 0 0.790 0.790 0.810 0.790 0.790 30,000 23,700 0.7900 0.790 0.790 0.810 0.790 0.790 30,000 0.7900 0.00%
2011-02-14 0 0.790 0.790 0.820 0.780 0.800 42,130 33,096 0.7856 0.790 0.790 0.820 0.780 0.800 42,130 0.7856 2.60%
2011-02-11 0 0.770 0.760 0.800 0.760 0.770 60,000 46,100 0.7683 0.770 0.760 0.800 0.760 0.770 60,000 0.7683 0.00%
2011-02-10 0 0.770 0.780 0.800 0.770 0.770 20,000 15,400 0.7700 0.770 0.780 0.800 0.770 0.770 20,000 0.7700 -3.75%
2011-02-09 0 0.800 0.770 0.800 0.770 0.800 27,475 21,297 0.7751 0.800 0.770 0.800 0.770 0.800 27,475 0.7751 5.26%
2011-02-08 0 0.760 0.760 0.790 0.760 0.760 20,000 15,200 0.7600 0.760 0.760 0.790 0.760 0.760 20,000 0.7600 0.00%
2011-02-07 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.760 0.760 0.800 0.760 0.760 20,000 0.7600 -5.00%
2011-02-02 0 0.800 0.780 0.820 0.790 0.790 10,000 7,900 0.7900 0.800 0.780 0.820 0.790 0.790 10,000 0.7900 0.00%
2011-02-01 0 0.800 0.790 0.830 0.800 0.840 30,000 24,400 0.8133 0.800 0.790 0.830 0.800 0.840 30,000 0.8133 -4.76%
2011-01-31 0 0.840 0.780 0.840 0.780 0.840 30,500 24,575 0.8057 0.840 0.780 0.840 0.780 0.840 30,500 0.8057 5.00%
2011-01-28 0 0.800 0.780 0.810 0.760 0.800 198,500 156,010 0.7859 0.800 0.780 0.810 0.760 0.800 198,500 0.7859 1.27%
2011-01-27 0 0.790 0.770 0.800 0.760 0.800 450,000 351,100 0.7802 0.790 0.770 0.800 0.760 0.800 450,000 0.7802 -2.47%
2011-01-26 0 0.810 0.800 0.830 0.800 0.830 50,000 40,500 0.8100 0.810 0.800 0.830 0.800 0.830 50,000 0.8100 -1.22%
2011-01-25 0 0.820 0.810 0.840 0.810 0.820 88,750 72,375 0.8155 0.820 0.810 0.840 0.810 0.820 88,750 0.8155 1.23%
2011-01-24 0 0.810 0.790 0.820 0.810 0.830 190,062 155,648 0.8189 0.810 0.790 0.820 0.810 0.830 190,062 0.8189 -6.90%
2011-01-21 0 0.870 0.860 0.880 0.860 0.870 150,000 129,700 0.8647 0.870 0.860 0.880 0.860 0.870 150,000 0.8647 -3.33%
2011-01-20 0 0.900 0.820 0.900 0.850 0.900 340,000 302,400 0.8894 0.900 0.820 0.900 0.850 0.900 340,000 0.8894 4.65%
2011-01-19 0 0.860 0.850 0.890 0.860 0.870 175,000 150,600 0.8606 0.860 0.850 0.890 0.860 0.870 175,000 0.8606 -1.15%
2011-01-18 0 0.870 0.840 0.890 0.870 0.870 110,010 95,708 0.8700 0.870 0.840 0.890 0.870 0.870 110,010 0.8700 -4.40%
2011-01-17 0 0.910 0.890 0.910 0.890 0.910 201,125 181,368 0.9018 0.910 0.890 0.910 0.890 0.910 201,125 0.9018 -2.15%
2011-01-14 0 0.930 0.920 0.930 0.950 0.960 390,000 374,300 0.9597 0.930 0.920 0.930 0.950 0.960 390,000 0.9597 1.09%
2011-01-13 0 0.920 0.920 0.950 0.910 0.910 11,500 10,395 0.9039 0.920 0.920 0.950 0.910 0.910 11,500 0.9039 -2.13%
2011-01-12 0 0.940 0.910 0.950 0.920 0.960 850,000 812,900 0.9564 0.940 0.910 0.950 0.920 0.960 850,000 0.9564 1.08%
2011-01-11 0 0.930 0.900 0.960 0.930 0.930 90,000 83,700 0.9300 0.930 0.900 0.960 0.930 0.930 90,000 0.9300 -3.12%
2011-01-10 0 0.960 0.950 0.960 0.940 0.960 390,000 371,500 0.9526 0.960 0.950 0.960 0.940 0.960 390,000 0.9526 -1.03%
2011-01-07 0 0.970 0.960 0.970 0.950 0.980 790,000 760,100 0.9622 0.970 0.960 0.970 0.950 0.980 790,000 0.9622 2.11%
2011-01-06 0 0.950 0.940 0.950 0.950 0.980 760,062 725,156 0.9541 0.950 0.940 0.950 0.950 0.980 760,062 0.9541 -2.06%
2011-01-05 0 0.970 0.960 0.970 0.950 0.980 1,803,063 1,733,934 0.9617 0.970 0.960 0.970 0.950 0.980 1,803,063 0.9617 -1.02%
2011-01-04 0 0.980 0.970 0.980 0.960 0.980 420,000 405,400 0.9652 0.980 0.970 0.980 0.960 0.980 420,000 0.9652 1.03%
2011-01-03 0 0.970 0.970 0.980 0.910 0.970 1,461,239 1,388,377 0.9501 0.970 0.970 0.980 0.910 0.970 1,461,239 0.9501 -3.00%
2010-12-31 0 1.000 1.000 1.010 0.960 1.010 4,452,000 4,400,720 0.9885 1.000 1.000 1.010 0.960 1.010 4,452,000 0.9885 5.26%
2010-12-30 0 0.950 0.930 0.950 0.760 1.020 8,070,000 7,639,200 0.9466 0.950 0.930 0.950 0.760 1.020 8,070,000 0.9466 21.79%
2010-12-29 0 0.780 0.760 0.790 0.780 0.790 60,015 46,911 0.7817 0.780 0.760 0.790 0.780 0.790 60,015 0.7817 -1.27%
2010-12-28 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2010-12-24 0 0.790 0.760 0.790 0.790 0.800 341,500 270,485 0.7920 0.790 0.760 0.790 0.790 0.800 341,500 0.7920 5.33%
2010-12-23 0 0.750 0.750 0.790 0.750 0.750 52,500 39,200 0.7467 0.750 0.750 0.790 0.750 0.750 52,500 0.7467 0.00%
2010-12-22 0 0.750 0.750 0.780 0.750 0.750 10,494 7,851 0.7481 0.750 0.750 0.780 0.750 0.750 10,494 0.7481 1.35%
2010-12-21 0 0.740 0.740 0.780 0.740 0.750 70,004 52,003 0.7429 0.740 0.740 0.780 0.740 0.750 70,004 0.7429 -2.63%
2010-12-20 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.760 0.760 0.780 0.760 0.760 50,000 0.7600 0.00%
2010-12-17 0 0.760 0.760 0.790 0.760 0.760 30,026 22,819 0.7600 0.760 0.760 0.790 0.760 0.760 30,026 0.7600 0.00%
2010-12-16 0 0.760 0.760 0.800 0.760 0.760 30,000 22,800 0.7600 0.760 0.760 0.800 0.760 0.760 30,000 0.7600 -1.30%
2010-12-15 0 0.770 0.760 0.790 - - 0 0 - 0.770 0.760 0.790 - - 0 - 0.00%
2010-12-14 0 0.770 0.770 0.780 - - 10,021 7,815 0.7799 0.770 0.770 0.780 - - 10,021 0.7799 0.00%
2010-12-13 0 0.770 0.770 0.800 0.770 0.770 44,017 33,734 0.7664 0.770 0.770 0.800 0.770 0.770 44,017 0.7664 0.00%
2010-12-10 0 0.770 0.770 0.790 0.770 0.800 300,376 234,278 0.7799 0.770 0.770 0.790 0.770 0.800 300,376 0.7799 0.00%
2010-12-09 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 0.00%
2010-12-08 0 0.770 0.770 0.790 0.770 0.780 80,000 62,200 0.7775 0.770 0.770 0.790 0.770 0.780 80,000 0.7775 0.00%
2010-12-07 0 0.770 0.770 0.790 - - 375 266 0.7093 0.770 0.770 0.790 - - 375 0.7093 0.00%
2010-12-06 0 0.770 0.770 0.800 0.750 0.800 111,188 85,267 0.7669 0.770 0.770 0.800 0.750 0.800 111,188 0.7669 -3.75%
2010-12-03 0 0.800 0.780 0.800 - - 955 716 0.7497 0.800 0.780 0.800 - - 955 0.7497 0.00%
2010-12-02 0 0.800 0.780 0.810 0.800 0.800 90,005 72,004 0.8000 0.800 0.780 0.810 0.800 0.800 90,005 0.8000 3.90%
2010-12-01 0 0.770 0.770 0.790 - - 67 48 0.7164 0.770 0.770 0.790 - - 67 0.7164 0.00%
2010-11-30 0 0.770 0.750 0.800 - - 25 18 0.7200 0.770 0.750 0.800 - - 25 0.7200 0.00%
2010-11-29 0 0.770 0.760 0.800 0.770 0.770 10,350 7,957 0.7688 0.770 0.760 0.800 0.770 0.770 10,350 0.7688 1.32%
2010-11-26 0 0.760 0.760 0.780 0.750 0.750 11,125 8,310 0.7470 0.760 0.760 0.780 0.750 0.750 11,125 0.7470 -1.30%
2010-11-25 0 0.770 0.760 0.800 - - 12 9 0.7500 0.770 0.760 0.800 - - 12 0.7500 0.00%
2010-11-24 0 0.770 0.750 0.800 0.770 0.770 23,375 17,898 0.7657 0.770 0.750 0.800 0.770 0.770 23,375 0.7657 0.00%
2010-11-23 0 0.770 0.790 0.800 0.750 0.750 20,050 15,036 0.7499 0.770 0.790 0.800 0.750 0.750 20,050 0.7499 0.00%
2010-11-22 0 0.770 0.760 0.800 0.760 0.780 230,000 176,200 0.7661 0.770 0.760 0.800 0.760 0.780 230,000 0.7661 -1.28%
2010-11-19 0 0.780 0.770 0.810 0.780 0.810 60,588 47,935 0.7912 0.780 0.770 0.810 0.780 0.810 60,588 0.7912 -3.70%
2010-11-18 0 0.810 0.770 0.810 0.770 0.810 50,000 39,300 0.7860 0.810 0.770 0.810 0.770 0.810 50,000 0.7860 2.53%
2010-11-17 0 0.790 0.790 0.800 0.770 0.780 60,188 46,641 0.7749 0.790 0.790 0.800 0.770 0.780 60,188 0.7749 -2.47%
2010-11-16 0 0.810 0.790 0.810 0.780 0.810 151,500 119,925 0.7916 0.810 0.790 0.810 0.780 0.810 151,500 0.7916 -2.41%
2010-11-15 0 0.830 0.790 0.830 0.780 0.830 430,002 345,002 0.8023 0.830 0.790 0.830 0.780 0.830 430,002 0.8023 1.22%
2010-11-12 0 0.820 0.800 0.830 0.820 0.820 102,838 84,158 0.8184 0.820 0.800 0.830 0.820 0.820 102,838 0.8184 -1.20%
2010-11-11 0 0.830 0.810 0.830 0.820 0.830 130,127 107,198 0.8238 0.830 0.810 0.830 0.820 0.830 130,127 0.8238 1.22%
2010-11-10 0 0.820 0.820 0.840 0.820 0.820 340,689 279,337 0.8199 0.820 0.820 0.840 0.820 0.820 340,689 0.8199 -2.38%
2010-11-09 0 0.840 0.820 0.840 0.820 0.840 80,750 67,093 0.8309 0.840 0.820 0.840 0.820 0.840 80,750 0.8309 0.00%
2010-11-08 0 0.840 0.840 0.880 0.830 0.830 30,000 24,900 0.8300 0.840 0.840 0.880 0.830 0.830 30,000 0.8300 1.20%
2010-11-05 0 0.830 0.830 0.840 0.820 0.820 130,000 106,600 0.8200 0.830 0.830 0.840 0.820 0.820 130,000 0.8200 -1.19%
2010-11-04 0 0.840 0.840 0.850 - - 181 145 0.8011 0.840 0.840 0.850 - - 181 0.8011 2.44%
2010-11-03 0 0.820 0.820 0.860 0.820 0.840 140,000 116,200 0.8300 0.820 0.820 0.860 0.820 0.840 140,000 0.8300 0.00%
2010-11-02 0 0.820 0.820 0.840 0.800 0.820 180,000 145,200 0.8067 0.820 0.820 0.840 0.800 0.820 180,000 0.8067 0.00%
2010-11-01 0 0.820 0.820 0.850 0.820 0.830 76,806 62,977 0.8199 0.820 0.820 0.850 0.820 0.830 76,806 0.8199 -1.20%
2010-10-29 0 0.830 0.820 0.850 0.820 0.830 80,000 66,000 0.8250 0.830 0.820 0.850 0.820 0.830 80,000 0.8250 -1.19%
2010-10-28 0 0.840 0.840 0.850 0.830 0.850 101,000 84,390 0.8355 0.840 0.840 0.850 0.830 0.850 101,000 0.8355 0.00%
2010-10-27 0 0.840 0.820 0.850 0.820 0.910 210,000 176,200 0.8390 0.840 0.820 0.850 0.820 0.910 210,000 0.8390 -2.33%
2010-10-26 0 0.860 0.860 0.900 0.840 0.860 62,302 52,565 0.8437 0.860 0.860 0.900 0.840 0.860 62,302 0.8437 2.38%
2010-10-25 0 0.840 0.840 0.860 0.830 0.840 140,000 117,500 0.8393 0.840 0.840 0.860 0.830 0.840 140,000 0.8393 -2.33%
2010-10-22 0 0.860 0.830 0.860 - - 62 50 0.8065 0.860 0.830 0.860 - - 62 0.8065 0.00%
2010-10-21 0 0.860 0.860 0.870 - - 50 41 0.8200 0.860 0.860 0.870 - - 50 0.8200 2.38%
2010-10-20 0 0.860 0.850 0.880 0.850 0.860 392,471 336,040 0.8562 0.840 0.830 0.860 0.830 0.840 401,816 0.8363 -1.15%
2010-10-19 0 0.870 0.870 0.890 0.860 0.870 70,000 60,700 0.8671 0.850 0.850 0.869 0.840 0.850 71,667 0.8470 0.00%
2010-10-18 0 0.870 0.870 0.880 0.850 0.880 390,008 335,006 0.8590 0.850 0.850 0.860 0.830 0.860 399,294 0.8390 -2.25%
2010-10-15 0 0.890 0.870 0.890 0.870 0.890 101,125 88,545 0.8756 0.869 0.850 0.869 0.850 0.869 103,533 0.8552 -1.11%
2010-10-14 0 0.900 0.870 0.900 0.900 0.900 40,000 36,000 0.9000 0.879 0.850 0.879 0.879 0.879 40,952 0.8791 0.00%
2010-10-13 0 0.900 0.860 0.900 0.860 0.900 520,000 455,900 0.8767 0.879 0.840 0.879 0.840 0.879 532,381 0.8563 2.27%
2010-10-12 0 0.880 0.880 0.910 0.860 0.900 515,000 453,850 0.8813 0.860 0.860 0.889 0.840 0.879 527,262 0.8608 0.00%
2010-10-11 0 0.880 0.860 0.900 0.880 0.890 72,500 63,875 0.8810 0.860 0.840 0.879 0.860 0.869 74,226 0.8605 0.00%
2010-10-08 0 0.880 0.880 0.900 - - 10,000 8,800 0.8800 0.860 0.860 0.879 - - 10,238 0.8595 0.00%
2010-10-07 0 0.880 0.880 0.900 0.880 0.900 112,500 99,850 0.8876 0.860 0.860 0.879 0.860 0.879 115,179 0.8669 -2.22%
2010-10-06 0 0.900 0.900 0.920 0.880 0.930 241,325 218,626 0.9059 0.879 0.879 0.899 0.860 0.908 247,071 0.8849 -1.10%
2010-10-05 0 0.910 0.910 0.940 0.910 0.930 180,000 165,200 0.9178 0.889 0.889 0.918 0.889 0.908 184,286 0.8964 4.60%
2010-10-04 0 0.870 0.870 0.900 0.860 0.900 250,000 224,200 0.8968 0.850 0.850 0.879 0.840 0.879 255,952 0.8759 -3.33%
2010-09-30 0 0.900 0.900 0.910 0.880 0.900 382,250 342,713 0.8966 0.879 0.879 0.889 0.860 0.879 391,351 0.8757 0.00%
2010-09-29 0 0.900 0.900 0.910 0.860 0.900 310,000 271,900 0.8771 0.879 0.879 0.889 0.840 0.879 317,381 0.8567 1.12%
2010-09-28 0 0.890 0.890 0.920 0.890 0.900 30,727 27,511 0.8953 0.869 0.869 0.899 0.869 0.879 31,459 0.8745 -3.26%
2010-09-27 0 0.920 0.870 0.920 0.920 0.920 25,250 22,705 0.8992 0.899 0.850 0.899 0.899 0.899 25,851 0.8783 0.00%
2010-09-24 0 0.920 0.880 0.920 - - 12 10 0.8333 0.899 0.860 0.899 - - 12 0.8140 0.00%
2010-09-22 0 0.920 0.900 0.920 - - 90,150 80,632 0.8944 0.899 0.879 0.899 - - 92,296 0.8736 0.00%
2010-09-21 0 0.920 0.900 0.920 0.900 0.920 562,250 509,658 0.9065 0.899 0.879 0.899 0.879 0.899 575,637 0.8854 0.00%
2010-09-20 0 0.920 0.900 0.930 0.860 0.920 140,000 126,500 0.9036 0.899 0.879 0.908 0.840 0.899 143,333 0.8826 2.22%
2010-09-17 0 0.900 0.850 0.900 0.900 0.900 30,750 27,615 0.8980 0.879 0.830 0.879 0.879 0.879 31,482 0.8772 2.27%
2010-09-16 0 0.880 0.880 0.900 0.850 0.880 160,177 140,649 0.8781 0.860 0.860 0.879 0.830 0.860 163,991 0.8577 0.00%
2010-09-15 0 0.880 0.850 0.900 0.880 0.880 10,000 8,800 0.8800 0.860 0.830 0.879 0.860 0.860 10,238 0.8595 0.00%
2010-09-14 0 0.880 0.880 0.900 0.880 0.900 125,551 111,818 0.8906 0.860 0.860 0.879 0.860 0.879 128,540 0.8699 -3.30%
2010-09-13 0 0.910 0.900 0.910 0.910 0.920 100,000 91,300 0.9130 0.889 0.879 0.889 0.889 0.899 102,381 0.8918 0.00%
2010-09-10 0 0.910 0.900 0.910 0.900 0.950 1,020,000 949,300 0.9307 0.889 0.879 0.889 0.879 0.928 1,044,286 0.9090 0.00%
2010-09-09 0 0.910 0.910 0.920 0.870 0.910 210,000 188,800 0.8990 0.889 0.889 0.899 0.850 0.889 215,000 0.8781 -1.09%
2010-09-08 0 0.920 0.910 0.920 0.920 0.950 190,000 177,100 0.9321 0.899 0.889 0.899 0.899 0.928 194,524 0.9104 -1.08%
2010-09-07 0 0.930 0.900 0.940 0.850 0.930 560,000 501,300 0.8952 0.908 0.879 0.918 0.830 0.908 573,333 0.8744 9.41%
2010-09-06 0 0.850 0.850 0.880 0.850 0.850 360,000 306,000 0.8500 0.830 0.830 0.860 0.830 0.830 368,571 0.8302 0.00%
2010-09-03 0 0.850 0.850 0.880 0.850 0.850 40,000 34,000 0.8500 0.830 0.830 0.860 0.830 0.830 40,952 0.8302 -1.16%
2010-09-02 0 0.860 0.840 0.870 0.830 0.860 230,000 194,900 0.8474 0.840 0.820 0.850 0.811 0.840 235,476 0.8277 2.38%
2010-09-01 0 0.840 0.830 0.860 0.840 0.840 70,000 58,800 0.8400 0.820 0.811 0.840 0.820 0.820 71,667 0.8205 -2.33%
2010-08-31 0 0.860 0.840 0.860 0.860 0.870 70,000 60,500 0.8643 0.840 0.820 0.840 0.840 0.850 71,667 0.8442 -3.37%
2010-08-30 0 0.890 0.870 0.900 0.820 0.900 510,000 428,900 0.8410 0.869 0.850 0.879 0.801 0.879 522,143 0.8214 8.54%
2010-08-27 0 0.820 0.820 0.840 0.810 0.810 20,000 16,200 0.8100 0.801 0.801 0.820 0.791 0.791 20,476 0.7912 1.23%
2010-08-26 0 0.810 0.830 0.860 0.810 0.820 40,000 32,500 0.8125 0.791 0.811 0.840 0.791 0.801 40,952 0.7936 -2.41%
2010-08-25 0 0.830 0.820 0.860 0.830 0.830 440,112 365,290 0.8300 0.811 0.801 0.840 0.811 0.811 450,591 0.8107 -2.35%
2010-08-24 0 0.850 0.840 0.870 0.840 0.850 360,000 305,900 0.8497 0.830 0.820 0.850 0.820 0.830 368,571 0.8300 2.41%
2010-08-23 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.811 0.811 0.830 0.811 0.811 20,476 0.8107 0.00%
2010-08-20 0 0.830 0.830 0.860 0.820 0.850 480,012 395,909 0.8248 0.811 0.811 0.840 0.801 0.830 491,441 0.8056 -3.49%
2010-08-19 0 0.860 0.830 0.870 0.850 0.860 150,000 128,500 0.8567 0.840 0.811 0.850 0.830 0.840 153,571 0.8367 7.50%
2010-08-18 0 0.800 0.800 0.850 0.800 0.820 80,000 65,100 0.8138 0.781 0.781 0.830 0.781 0.801 81,905 0.7948 -5.88%
2010-08-17 0 0.850 0.830 0.860 0.850 0.850 60,000 51,000 0.8500 0.830 0.811 0.840 0.830 0.830 61,429 0.8302 -1.16%
2010-08-16 0 0.860 0.850 0.860 0.860 0.870 207,500 178,750 0.8614 0.840 0.830 0.840 0.840 0.850 212,440 0.8414 -5.49%
2010-08-13 0 0.910 0.880 0.910 0.920 0.930 136,956 126,584 0.9243 0.889 0.860 0.889 0.899 0.908 140,217 0.9028 -2.15%
2010-08-12 0 0.930 0.900 0.930 0.880 0.940 2,060,007 1,883,806 0.9145 0.908 0.879 0.908 0.860 0.918 2,109,055 0.8932 3.33%
2010-08-11 0 0.900 0.900 0.930 0.840 0.950 2,430,855 2,207,525 0.9081 0.879 0.879 0.908 0.820 0.928 2,488,732 0.8870 8.43%
2010-08-10 0 0.830 0.820 0.830 0.760 0.850 721,500 584,140 0.8096 0.811 0.801 0.811 0.742 0.830 738,679 0.7908 10.67%
2010-08-09 0 0.750 0.750 0.760 0.720 0.750 410,012 302,908 0.7388 0.733 0.733 0.742 0.703 0.733 419,774 0.7216 7.14%
2010-08-06 0 0.700 0.680 0.720 0.680 0.700 510,250 354,565 0.6949 0.684 0.664 0.703 0.664 0.684 522,399 0.6787 0.00%
2010-08-05 0 0.700 0.700 0.710 0.680 0.700 332,750 229,663 0.6902 0.684 0.684 0.693 0.664 0.684 340,673 0.6741 1.45%
2010-08-04 0 0.690 0.680 0.690 0.690 0.700 72,375 49,923 0.6898 0.674 0.664 0.674 0.674 0.684 74,098 0.6737 -1.43%
2010-08-03 0 0.700 0.690 0.700 0.680 0.700 120,000 83,200 0.6933 0.684 0.674 0.684 0.664 0.684 122,857 0.6772 -1.41%
2010-08-02 0 0.710 0.700 0.720 0.700 0.710 200,000 141,000 0.7050 0.693 0.684 0.703 0.684 0.693 204,762 0.6886 1.43%
2010-07-30 0 0.700 0.700 0.710 0.690 0.710 320,000 224,000 0.7000 0.684 0.684 0.693 0.674 0.693 327,619 0.6837 -4.11%
2010-07-29 0 0.730 0.690 0.730 0.700 0.730 208,016 147,350 0.7084 0.713 0.674 0.713 0.684 0.713 212,969 0.6919 4.29%
2010-07-28 0 0.700 0.680 0.710 - - 0 0 - 0.684 0.664 0.693 - - 0 - 0.00%
2010-07-27 0 0.700 0.690 0.710 0.700 0.700 10,000 7,000 0.7000 0.684 0.674 0.693 0.684 0.684 10,238 0.6837 -1.41%
2010-07-26 0 0.710 0.680 0.710 0.680 0.710 957,000 653,480 0.6828 0.693 0.664 0.693 0.664 0.693 979,786 0.6670 4.41%
2010-07-23 0 0.680 0.670 0.700 0.680 0.680 381,125 259,098 0.6798 0.664 0.654 0.684 0.664 0.664 390,199 0.6640 3.03%
2010-07-22 0 0.660 0.660 0.680 0.660 0.680 101,000 68,200 0.6752 0.645 0.645 0.664 0.645 0.664 103,405 0.6595 -2.94%
2010-07-21 0 0.680 0.670 0.680 0.680 0.680 270,000 183,600 0.6800 0.664 0.654 0.664 0.664 0.664 276,429 0.6642 -2.86%
2010-07-20 0 0.700 0.660 0.700 - - 3,422 2,302 0.6727 0.684 0.645 0.684 - - 3,503 0.6571 -1.41%
2010-07-19 0 0.710 0.680 0.710 0.690 0.730 100,000 69,900 0.6990 0.693 0.664 0.693 0.674 0.713 102,381 0.6827 7.58%
2010-07-16 0 0.660 0.650 0.700 0.660 0.660 120,072 79,245 0.6600 0.645 0.635 0.684 0.645 0.645 122,931 0.6446 -4.35%
2010-07-15 0 0.690 0.670 0.690 - - 0 0 - 0.674 0.654 0.674 - - 0 - -2.82%
2010-07-14 0 0.710 0.680 0.720 0.680 0.710 590,000 404,800 0.6861 0.693 0.664 0.703 0.664 0.693 604,048 0.6701 0.00%
2010-07-13 0 0.710 0.690 0.710 - - 2 1 0.5000 0.693 0.674 0.693 - - 2 0.4884 0.00%
2010-07-12 0 0.710 0.700 0.720 - - 0 0 - 0.693 0.684 0.703 - - 0 - 0.00%
2010-07-09 0 0.710 0.710 0.730 0.700 0.710 220,000 154,500 0.7023 0.693 0.693 0.713 0.684 0.693 225,238 0.6859 -1.39%
2010-07-08 0 0.720 0.710 0.740 0.710 0.780 670,188 489,132 0.7298 0.703 0.693 0.723 0.693 0.762 686,145 0.7129 -4.00%
2010-07-07 0 0.750 0.750 0.780 0.750 0.780 60,000 46,200 0.7700 0.733 0.733 0.762 0.733 0.762 61,429 0.7521 -5.06%
2010-07-06 0 0.790 0.790 0.800 0.580 0.820 5,792,259 4,402,901 0.7601 0.772 0.772 0.781 0.567 0.801 5,930,170 0.7425 0.00%
2010-07-05 0 0.790 0.760 0.800 0.770 0.800 120,000 94,000 0.7833 0.772 0.742 0.781 0.752 0.781 122,857 0.7651 -2.47%
2010-07-02 0 0.810 0.780 0.810 - - 0 0 - 0.791 0.762 0.791 - - 0 - -1.22%
2010-06-30 0 0.820 0.800 0.820 0.780 0.820 400,000 319,500 0.7988 0.801 0.781 0.801 0.762 0.801 409,524 0.7802 5.13%
2010-06-29 0 0.780 0.780 0.810 0.780 0.780 100,000 78,000 0.7800 0.762 0.762 0.791 0.762 0.762 102,381 0.7619 -1.27%
2010-06-28 0 0.790 0.790 0.810 0.770 0.790 490,000 381,400 0.7784 0.772 0.772 0.791 0.752 0.772 501,667 0.7603 -1.25%
2010-06-25 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.781 0.772 0.791 0.781 0.781 20,476 0.7814 1.27%
2010-06-24 0 0.790 0.790 0.820 0.790 0.790 30,000 23,700 0.7900 0.772 0.772 0.801 0.772 0.772 30,714 0.7716 -1.25%
2010-06-23 0 0.800 0.790 0.820 0.790 0.800 130,000 103,900 0.7992 0.781 0.772 0.801 0.772 0.781 133,095 0.7806 0.00%
2010-06-22 0 0.800 0.790 0.820 0.800 0.820 160,000 129,200 0.8075 0.781 0.772 0.801 0.781 0.801 163,810 0.7887 -1.23%
2010-06-21 0 0.810 0.800 0.830 0.790 0.830 352,500 283,800 0.8051 0.791 0.781 0.811 0.772 0.811 360,893 0.7864 0.00%
2010-06-18 0 0.810 0.800 0.810 0.810 0.820 140,000 113,800 0.8129 0.791 0.781 0.791 0.791 0.801 143,333 0.7940 -1.22%
2010-06-17 0 0.820 0.800 0.820 0.800 0.850 500,450 403,960 0.8072 0.801 0.781 0.801 0.781 0.830 512,365 0.7884 0.00%
2010-06-15 0 0.820 0.820 0.840 0.820 0.820 21,125 17,278 0.8179 0.801 0.801 0.820 0.801 0.801 21,628 0.7989 0.00%
2010-06-14 0 0.820 0.830 0.850 0.820 0.830 110,000 90,300 0.8209 0.801 0.811 0.830 0.801 0.811 112,619 0.8018 -1.20%
2010-06-11 0 0.830 0.820 0.880 0.830 0.830 160,000 132,800 0.8300 0.811 0.801 0.860 0.811 0.811 163,810 0.8107 1.22%
2010-06-10 0 0.820 0.820 0.880 0.820 0.820 20,000 16,400 0.8200 0.801 0.801 0.860 0.801 0.801 20,476 0.8009 -1.20%
2010-06-09 0 0.830 0.830 0.850 0.820 0.830 232,500 192,300 0.8271 0.811 0.811 0.830 0.801 0.811 238,036 0.8079 0.00%
2010-06-08 0 0.830 0.830 0.860 - - 0 0 - 0.811 0.811 0.840 - - 0 - 0.00%
2010-06-07 0 0.830 0.820 0.840 0.820 0.830 190,000 155,900 0.8205 0.811 0.801 0.820 0.801 0.811 194,524 0.8014 0.00%
2010-06-04 0 0.830 0.820 0.860 0.830 0.850 300,000 253,000 0.8433 0.811 0.801 0.840 0.811 0.830 307,143 0.8237 -2.35%
2010-06-03 0 0.850 0.850 0.860 0.850 0.860 500,000 425,300 0.8506 0.830 0.830 0.840 0.830 0.840 511,905 0.8308 3.66%
2010-06-02 0 0.820 0.820 0.840 0.820 0.820 40,000 32,800 0.8200 0.801 0.801 0.820 0.801 0.801 40,952 0.8009 0.00%
2010-06-01 0 0.820 0.810 0.870 0.820 0.870 40,000 33,300 0.8325 0.801 0.791 0.850 0.801 0.850 40,952 0.8131 -1.20%
2010-05-31 0 0.830 0.810 0.880 0.830 0.830 50,002 41,502 0.8300 0.811 0.791 0.860 0.811 0.811 51,193 0.8107 -3.49%
2010-05-28 0 0.860 0.820 0.860 0.830 0.860 171,250 144,088 0.8414 0.840 0.801 0.840 0.811 0.840 175,327 0.8218 7.50%
2010-05-27 0 0.800 0.800 0.830 0.780 0.820 447,500 358,525 0.8012 0.781 0.781 0.811 0.762 0.801 458,155 0.7825 1.27%
2010-05-26 0 0.790 0.790 0.800 0.790 0.800 96,274 76,506 0.7947 0.772 0.772 0.781 0.772 0.781 98,566 0.7762 -1.25%
2010-05-25 0 0.800 0.800 0.840 0.800 0.840 900,000 727,500 0.8083 0.781 0.781 0.820 0.781 0.820 921,429 0.7895 -4.76%
2010-05-24 0 0.840 0.840 0.850 0.820 0.820 10,000 8,200 0.8200 0.820 0.820 0.830 0.801 0.801 10,238 0.8009 2.44%
2010-05-20 0 0.820 0.780 0.840 0.820 0.830 282,500 232,475 0.8229 0.801 0.762 0.820 0.801 0.811 289,226 0.8038 -3.53%
2010-05-19 0 0.850 0.830 0.900 0.850 0.850 27,500 23,000 0.8364 0.830 0.811 0.879 0.830 0.830 28,155 0.8169 -1.16%
2010-05-18 0 0.860 0.850 0.890 - - 20,062 17,848 0.8896 0.840 0.830 0.869 - - 20,540 0.8690 0.00%
2010-05-17 0 0.860 0.850 0.860 0.860 0.870 80,000 69,400 0.8675 0.840 0.830 0.840 0.840 0.850 81,905 0.8473 -4.44%
2010-05-14 0 0.900 0.890 0.910 0.880 0.900 60,000 53,100 0.8850 0.879 0.869 0.889 0.860 0.879 61,429 0.8644 -2.17%
2010-05-13 0 0.920 0.890 0.930 0.860 0.930 270,000 241,900 0.8959 0.899 0.869 0.908 0.840 0.908 276,429 0.8751 2.22%
2010-05-12 0 0.900 0.870 0.900 0.900 0.900 30,187 27,157 0.8996 0.879 0.850 0.879 0.879 0.879 30,906 0.8787 0.00%
2010-05-11 0 0.900 0.890 0.900 0.880 0.920 280,000 252,100 0.9004 0.879 0.869 0.879 0.860 0.899 286,667 0.8794 -5.26%
2010-05-10 0 0.950 0.950 0.960 0.900 0.960 1,320,000 1,242,300 0.9411 0.928 0.928 0.938 0.879 0.938 1,351,429 0.9192 -1.04%
2010-05-07 0 0.960 0.950 0.960 0.800 0.980 2,030,238 1,793,709 0.8835 0.938 0.928 0.938 0.781 0.957 2,078,577 0.8630 12.94%
2010-05-06 0 0.850 0.810 0.850 0.810 0.850 490,000 399,800 0.8159 0.830 0.791 0.830 0.791 0.830 501,667 0.7969 0.00%
2010-05-05 0 0.850 0.840 0.850 0.830 0.870 680,000 588,700 0.8657 0.830 0.820 0.830 0.811 0.850 696,190 0.8456 -2.30%
2010-05-04 0 0.870 0.870 0.890 0.870 0.890 310,000 272,800 0.8800 0.850 0.850 0.869 0.850 0.869 317,381 0.8595 -2.25%
2010-05-03 0 0.890 0.880 0.900 0.890 0.900 60,000 53,300 0.8883 0.869 0.860 0.879 0.869 0.879 61,429 0.8677 -1.11%
2010-04-30 0 0.900 0.880 0.900 0.880 0.900 90,000 80,200 0.8911 0.879 0.860 0.879 0.860 0.879 92,143 0.8704 2.27%
2010-04-29 0 0.880 0.870 0.890 0.860 0.890 390,000 343,300 0.8803 0.860 0.850 0.869 0.840 0.869 399,286 0.8598 -1.12%
2010-04-28 0 0.890 0.880 0.900 0.880 0.890 320,000 283,000 0.8844 0.869 0.860 0.879 0.860 0.869 327,619 0.8638 -1.11%
2010-04-27 0 0.900 0.890 0.910 0.890 0.900 130,000 116,300 0.8946 0.879 0.869 0.889 0.869 0.879 133,095 0.8738 -1.10%
2010-04-26 0 0.910 0.900 0.920 0.910 0.930 171,653 157,938 0.9201 0.889 0.879 0.899 0.889 0.908 175,740 0.8987 -1.09%
2010-04-23 0 0.920 0.900 0.920 0.900 0.920 1,477,000 1,344,230 0.9101 0.899 0.879 0.899 0.879 0.899 1,512,167 0.8889 0.00%
2010-04-22 0 0.920 0.910 0.920 0.910 0.920 240,000 220,400 0.9183 0.899 0.889 0.899 0.889 0.899 245,714 0.8970 0.00%
2010-04-21 0 0.920 0.920 0.940 0.920 0.960 130,015 121,113 0.9315 0.899 0.899 0.918 0.899 0.938 133,111 0.9099 -1.08%
2010-04-20 0 0.930 0.920 0.930 0.930 0.930 270,000 251,100 0.9300 0.908 0.899 0.908 0.908 0.908 276,429 0.9084 1.09%
2010-04-19 0 0.920 0.920 0.950 0.920 0.920 210,000 195,700 0.9319 0.899 0.899 0.928 0.899 0.899 215,000 0.9102 0.00%
2010-04-16 0 0.920 0.920 0.930 0.920 0.940 450,075 417,667 0.9280 0.899 0.899 0.908 0.899 0.918 460,791 0.9064 -1.08%
2010-04-15 0 0.930 0.910 0.940 0.910 0.960 549,750 515,970 0.9386 0.908 0.889 0.918 0.889 0.938 562,839 0.9167 -2.11%
2010-04-14 0 0.950 0.950 0.960 0.940 0.980 102,000 96,700 0.9480 0.928 0.928 0.938 0.918 0.957 104,429 0.9260 -1.04%
2010-04-13 0 0.960 0.960 0.970 0.960 0.960 310,055 297,651 0.9600 0.938 0.938 0.947 0.938 0.938 317,437 0.9377 -1.03%
2010-04-12 0 0.970 0.970 0.980 0.960 0.980 283,139 273,621 0.9664 0.947 0.947 0.957 0.938 0.957 289,880 0.9439 1.04%
2010-04-09 0 0.960 0.950 0.970 0.950 0.980 392,525 376,098 0.9582 0.938 0.928 0.947 0.928 0.957 401,871 0.9359 1.05%
2010-04-08 0 0.950 0.950 0.960 0.940 0.960 570,753 545,285 0.9554 0.928 0.928 0.938 0.918 0.938 584,342 0.9332 -1.04%
2010-04-07 0 0.960 0.950 0.970 0.950 0.980 1,250,950 1,197,467 0.9572 0.938 0.928 0.947 0.928 0.957 1,280,735 0.9350 -2.04%
2010-04-01 0 0.980 0.960 0.990 0.960 0.990 980,275 959,723 0.9790 0.957 0.938 0.967 0.938 0.967 1,003,615 0.9563 -1.01%
2010-03-31 0 0.990 0.970 1.000 0.960 0.990 640,000 619,500 0.9680 0.967 0.947 0.977 0.938 0.967 655,238 0.9455 1.02%
2010-03-30 0 0.980 0.980 0.990 0.980 1.000 495,000 488,550 0.9870 0.957 0.957 0.967 0.957 0.977 506,786 0.9640 -2.00%
2010-03-29 0 1.000 1.000 1.010 0.990 1.010 144,250 143,595 0.9955 0.977 0.977 0.987 0.967 0.987 147,685 0.9723 0.00%
2010-03-26 0 1.000 0.990 1.010 0.990 1.000 340,000 337,700 0.9932 0.977 0.967 0.987 0.967 0.977 348,095 0.9701 1.01%
2010-03-25 0 0.990 0.990 1.010 0.990 1.000 620,000 618,800 0.9981 0.967 0.967 0.987 0.967 0.977 634,762 0.9749 -1.98%
2010-03-24 0 1.010 1.000 1.020 1.000 1.020 650,000 654,400 1.0068 0.987 0.977 0.996 0.977 0.996 665,476 0.9834 0.00%
2010-03-23 0 1.010 1.010 1.020 0.990 1.070 2,100,337 2,141,844 1.0198 0.987 0.987 0.996 0.967 1.045 2,150,345 0.9960 -4.72%
2010-03-22 0 1.060 1.060 1.070 1.050 1.070 701,905 744,305 1.0604 1.035 1.035 1.045 1.026 1.045 718,617 1.0357 0.95%
2010-03-19 0 1.050 1.050 1.080 1.000 1.080 1,578,088 1,641,625 1.0403 1.026 1.026 1.055 0.977 1.055 1,615,662 1.0161 3.96%
2010-03-18 0 1.010 1.010 1.020 0.990 1.020 2,110,000 2,111,000 1.0005 0.987 0.987 0.996 0.967 0.996 2,160,238 0.9772 1.00%
2010-03-17 0 1.000 0.990 1.000 1.000 1.060 2,385,562 2,401,162 1.0065 0.977 0.967 0.977 0.977 1.035 2,442,361 0.9831 -2.91%
2010-03-16 0 1.030 1.030 1.050 1.020 1.080 1,345,001 1,410,901 1.0490 1.006 1.006 1.026 0.996 1.055 1,377,025 1.0246 -4.63%
2010-03-15 0 1.080 1.070 1.080 1.020 1.090 2,611,250 2,779,638 1.0645 1.055 1.045 1.055 0.996 1.065 2,673,423 1.0397 5.88%
2010-03-12 0 1.020 1.010 1.020 0.980 1.020 8,732,250 8,719,560 0.9985 0.996 0.987 0.996 0.957 0.996 8,940,161 0.9753 2.00%
2010-03-11 0 1.000 1.000 1.010 0.950 1.000 3,780,000 3,685,200 0.9749 0.977 0.977 0.987 0.928 0.977 3,870,000 0.9522 1.01%
2010-03-10 0 0.990 0.990 1.000 0.980 1.010 12,790,000 12,656,400 0.9896 0.967 0.967 0.977 0.957 0.987 13,094,524 0.9665 0.00%
2010-03-09 0 0.990 0.990 1.000 0.980 1.020 6,190,750 6,174,520 0.9974 0.967 0.967 0.977 0.957 0.996 6,338,149 0.9742 0.00%
2010-03-08 0 0.990 0.980 1.010 0.980 1.030 9,392,250 9,415,360 1.0025 0.967 0.957 0.987 0.957 1.006 9,615,875 0.9791 0.00%
2010-03-05 0 0.990 0.990 1.000 0.970 1.010 8,480,025 8,347,724 0.9844 0.967 0.967 0.977 0.947 0.987 8,681,930 0.9615 1.02%
2010-03-04 0 0.980 0.970 1.000 0.980 1.050 9,073,376 9,004,885 0.9925 0.957 0.947 0.977 0.957 1.026 9,289,409 0.9694 -3.92%
2010-03-03 0 1.020 1.010 1.030 0.980 1.120 8,520,012 8,852,011 1.0390 0.996 0.987 1.006 0.957 1.094 8,722,869 1.0148 7.37%
2010-03-02 0 0.950 0.950 0.960 0.950 0.970 320,000 306,000 0.9563 0.928 0.928 0.938 0.928 0.947 327,619 0.9340 -2.06%
2010-03-01 0 0.970 0.960 0.980 0.960 0.970 60,000 57,800 0.9633 0.947 0.938 0.957 0.938 0.947 61,429 0.9409 1.04%
2010-02-26 0 0.960 0.960 1.000 0.950 0.960 141,805 135,325 0.9543 0.938 0.938 0.977 0.928 0.938 145,181 0.9321 1.05%
2010-02-25 0 0.950 0.940 0.970 0.950 0.960 110,000 104,600 0.9509 0.928 0.918 0.947 0.928 0.938 112,619 0.9288 -1.04%
2010-02-24 0 0.960 0.950 0.970 0.940 0.960 430,000 406,800 0.9460 0.938 0.928 0.947 0.918 0.938 440,238 0.9240 1.05%
2010-02-23 0 0.950 0.940 0.950 0.930 0.950 350,000 328,900 0.9397 0.928 0.918 0.928 0.908 0.928 358,333 0.9179 2.15%
2010-02-22 0 0.930 0.910 0.940 0.930 0.940 210,000 195,500 0.9310 0.908 0.889 0.918 0.908 0.918 215,000 0.9093 -2.11%
2010-02-19 0 0.950 0.930 0.960 0.930 0.950 260,000 244,400 0.9400 0.928 0.908 0.938 0.908 0.928 266,190 0.9181 0.00%
2010-02-18 0 0.950 0.950 0.960 0.950 0.960 150,000 142,600 0.9507 0.928 0.928 0.938 0.928 0.938 153,571 0.9286 1.06%
2010-02-17 0 0.940 0.940 0.970 0.940 0.950 130,000 124,200 0.9554 0.918 0.918 0.947 0.918 0.928 133,095 0.9332 -2.08%
2010-02-12 0 0.960 0.950 0.960 0.950 0.960 150,000 142,600 0.9507 0.938 0.928 0.938 0.928 0.938 153,571 0.9286 -1.03%
2010-02-11 0 0.970 0.950 0.970 0.950 0.970 180,000 172,300 0.9572 0.947 0.928 0.947 0.928 0.947 184,286 0.9350 1.04%
2010-02-10 0 0.960 0.940 0.960 0.940 0.960 62,629 59,392 0.9483 0.938 0.918 0.938 0.918 0.938 64,120 0.9263 1.05%
2010-02-09 0 0.950 0.940 0.970 0.950 0.950 90,000 85,500 0.9500 0.928 0.918 0.947 0.928 0.928 92,143 0.9279 1.06%
2010-02-08 0 0.940 0.930 0.950 0.930 0.970 171,191 161,572 0.9438 0.918 0.908 0.928 0.908 0.947 175,267 0.9219 1.08%
2010-02-05 0 0.930 0.920 0.970 0.930 0.950 111,875 105,525 0.9432 0.908 0.899 0.947 0.908 0.928 114,539 0.9213 -4.12%
2010-02-04 0 0.970 0.950 0.970 0.950 0.980 445,000 430,500 0.9674 0.947 0.928 0.947 0.928 0.957 455,595 0.9449 -1.02%
2010-02-03 0 0.980 0.990 1.000 0.970 0.980 190,012 185,311 0.9753 0.957 0.967 0.977 0.947 0.957 194,536 0.9526 0.00%
2010-02-02 0 0.980 0.970 1.000 0.980 0.980 140,002 137,202 0.9800 0.957 0.947 0.977 0.957 0.957 143,335 0.9572 0.00%
2010-02-01 0 0.980 0.970 1.000 0.960 0.980 240,037 233,535 0.9729 0.957 0.947 0.977 0.938 0.957 245,752 0.9503 -2.00%
2010-01-29 0 1.000 0.970 1.010 0.950 1.000 240,062 233,958 0.9746 0.977 0.947 0.987 0.928 0.977 245,778 0.9519 1.01%
2010-01-28 0 0.990 0.990 1.010 0.990 1.010 220,000 219,200 0.9964 0.967 0.967 0.987 0.967 0.987 225,238 0.9732 0.00%
2010-01-27 0 0.990 0.980 0.990 0.980 1.020 734,304 730,082 0.9943 0.967 0.957 0.967 0.957 0.996 751,787 0.9711 -2.94%
2010-01-26 0 1.020 0.990 1.020 1.000 1.090 1,880,000 1,960,600 1.0429 0.996 0.967 0.996 0.977 1.065 1,924,762 1.0186 2.00%
2010-01-25 0 1.000 0.970 1.000 - - 0 0 - 0.977 0.947 0.977 - - 0 - 0.00%
2010-01-22 0 1.000 0.970 1.000 0.960 1.000 450,000 438,100 0.9736 0.977 0.947 0.977 0.938 0.977 460,714 0.9509 0.00%
2010-01-21 0 1.000 0.990 1.010 0.990 1.010 293,584 292,605 0.9967 0.977 0.967 0.987 0.967 0.987 300,574 0.9735 0.00%
2010-01-20 0 1.000 0.990 1.000 1.000 1.030 310,000 311,700 1.0055 0.977 0.967 0.977 0.977 1.006 317,381 0.9821 -0.99%
2010-01-19 0 1.010 1.000 1.030 1.000 1.020 500,000 505,500 1.0110 0.987 0.977 1.006 0.977 0.996 511,905 0.9875 -1.94%
2010-01-18 0 1.030 1.030 1.040 1.010 1.030 295,573 300,162 1.0155 1.006 1.006 1.016 0.987 1.006 302,610 0.9919 -0.96%
2010-01-15 0 1.040 1.030 1.040 1.030 1.040 220,250 227,350 1.0322 1.016 1.006 1.016 1.006 1.016 225,494 1.0082 -1.89%
2010-01-14 0 1.060 1.050 1.060 1.030 1.070 137,125 143,825 1.0489 1.035 1.026 1.035 1.006 1.045 140,390 1.0245 3.92%
2010-01-13 0 1.020 1.020 1.040 1.020 1.030 270,000 277,100 1.0263 0.996 0.996 1.016 0.996 1.006 276,429 1.0024 -4.67%
2010-01-12 0 1.070 1.050 1.070 1.020 1.070 890,035 932,535 1.0478 1.045 1.026 1.045 0.996 1.045 911,226 1.0234 4.90%
2010-01-11 0 1.020 1.010 1.020 1.000 1.020 520,145 529,742 1.0185 0.996 0.987 0.996 0.977 0.996 532,529 0.9948 0.99%
2010-01-08 0 1.010 1.010 1.030 1.000 1.020 546,500 551,470 1.0091 0.987 0.987 1.006 0.977 0.996 559,512 0.9856 0.00%
2010-01-07 0 1.010 0.990 1.010 0.990 1.050 1,200,000 1,213,200 1.0110 0.987 0.967 0.987 0.967 1.026 1,228,571 0.9875 -2.88%
2010-01-06 0 1.040 1.040 1.050 1.040 1.090 1,403,064 1,479,931 1.0548 1.016 1.016 1.026 1.016 1.065 1,436,470 1.0303 -4.59%
2010-01-05 0 1.090 1.080 1.090 1.090 1.150 1,600,667 1,793,420 1.1204 1.065 1.055 1.065 1.065 1.123 1,638,778 1.0944 -1.80%
2010-01-04 0 1.110 1.110 1.120 1.050 1.110 2,312,500 2,527,125 1.0928 1.084 1.084 1.094 1.026 1.084 2,367,560 1.0674 4.72%
2009-12-31 0 1.060 1.050 1.060 0.960 1.060 1,240,337 1,246,720 1.0051 1.035 1.026 1.035 0.938 1.035 1,269,869 0.9818 10.42%
2009-12-30 0 0.960 0.950 0.970 0.900 0.960 390,000 362,400 0.9292 0.938 0.928 0.947 0.879 0.938 399,286 0.9076 4.35%
2009-12-29 0 0.920 0.900 0.920 - - 0 0 - 0.899 0.879 0.899 - - 0 - 0.00%
2009-12-28 0 0.920 0.910 0.930 0.910 0.930 81,600 74,808 0.9168 0.899 0.889 0.908 0.889 0.908 83,543 0.8954 0.00%
2009-12-24 0 0.920 0.920 0.950 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2009-12-23 0 0.920 0.920 0.940 0.910 0.950 507,556 467,049 0.9202 0.899 0.899 0.918 0.889 0.928 519,641 0.8988 0.00%
2009-12-22 0 0.920 0.910 0.920 0.910 0.940 288,250 265,810 0.9222 0.899 0.889 0.899 0.889 0.918 295,113 0.9007 -1.08%
2009-12-21 0 0.930 0.910 0.940 0.930 0.950 210,000 195,700 0.9319 0.908 0.889 0.918 0.908 0.928 215,000 0.9102 0.00%
2009-12-18 0 0.930 0.930 0.950 0.920 0.950 530,009 495,908 0.9357 0.908 0.908 0.928 0.899 0.928 542,628 0.9139 -3.12%
2009-12-17 0 0.960 0.940 0.980 0.950 0.980 424,300 412,699 0.9727 0.938 0.918 0.957 0.928 0.957 434,402 0.9500 -1.03%
2009-12-16 0 0.970 0.960 0.990 0.970 1.000 104,800 102,512 0.9782 0.947 0.938 0.967 0.947 0.977 107,295 0.9554 1.04%
2009-12-15 0 0.960 0.950 0.970 0.960 0.980 120,000 116,500 0.9708 0.938 0.928 0.947 0.938 0.957 122,857 0.9483 -4.00%
2009-12-14 0 1.000 0.970 1.000 0.990 1.010 730,000 731,100 1.0015 0.977 0.947 0.977 0.967 0.987 747,381 0.9782 1.01%
2009-12-11 0 0.990 0.960 0.990 0.950 0.990 329,287 320,544 0.9734 0.967 0.938 0.967 0.928 0.967 337,127 0.9508 4.21%
2009-12-10 0 0.950 0.950 0.970 0.950 0.960 100,875 96,305 0.9547 0.928 0.928 0.947 0.928 0.938 103,277 0.9325 -2.06%
2009-12-09 0 0.970 0.970 0.990 0.960 0.990 180,000 175,500 0.9750 0.947 0.947 0.967 0.938 0.967 184,286 0.9523 0.00%
2009-12-08 0 0.970 0.960 0.990 0.950 1.000 650,787 624,332 0.9593 0.947 0.938 0.967 0.928 0.977 666,282 0.9370 0.00%
2009-12-07 0 0.970 0.970 0.980 0.960 0.990 530,012 516,511 0.9745 0.947 0.947 0.957 0.938 0.967 542,631 0.9519 0.00%
2009-12-04 0 0.970 0.960 0.980 0.960 0.970 214,000 206,720 0.9660 0.947 0.938 0.957 0.938 0.947 219,095 0.9435 -1.02%
2009-12-03 0 0.980 0.970 0.980 0.970 0.980 110,000 107,400 0.9764 0.957 0.947 0.957 0.947 0.957 112,619 0.9537 0.00%
2009-12-02 0 0.980 0.970 0.980 0.960 0.990 361,288 353,718 0.9790 0.957 0.947 0.957 0.938 0.967 369,890 0.9563 1.03%
2009-12-01 0 0.970 0.970 0.980 0.970 0.990 195,005 189,405 0.9713 0.947 0.947 0.957 0.947 0.967 199,648 0.9487 0.00%
2009-11-30 0 0.970 0.960 0.980 0.970 1.020 880,000 863,000 0.9807 0.947 0.938 0.957 0.947 0.996 900,952 0.9579 2.11%
2009-11-27 0 0.950 0.950 0.970 0.950 1.020 1,433,515 1,399,723 0.9764 0.928 0.928 0.947 0.928 0.996 1,467,646 0.9537 -5.94%
2009-11-26 0 1.010 1.000 1.010 1.000 1.030 890,000 897,100 1.0080 0.987 0.977 0.987 0.977 1.006 911,190 0.9845 1.00%
2009-11-25 0 1.000 1.000 1.010 1.000 1.050 2,151,350 2,173,024 1.0101 0.977 0.977 0.987 0.977 1.026 2,202,573 0.9866 0.00%
2009-11-24 0 1.000 1.000 1.010 1.000 1.020 1,620,000 1,628,300 1.0051 0.977 0.977 0.987 0.977 0.996 1,658,571 0.9817 -0.99%
2009-11-23 0 1.010 1.000 1.030 1.000 1.050 1,911,459 1,944,759 1.0174 0.987 0.977 1.006 0.977 1.026 1,956,970 0.9938 -4.72%
2009-11-20 0 1.060 1.050 1.060 1.050 1.070 602,750 635,905 1.0550 1.035 1.026 1.035 1.026 1.045 617,101 1.0305 -0.93%
2009-11-19 0 1.070 1.060 1.070 1.050 1.080 1,202,000 1,279,960 1.0649 1.045 1.035 1.045 1.026 1.055 1,230,619 1.0401 -0.93%
2009-11-18 0 1.080 1.060 1.080 1.060 1.080 976,187 1,042,791 1.0682 1.055 1.035 1.055 1.035 1.055 999,430 1.0434 1.89%
2009-11-17 0 1.060 1.060 1.070 1.060 1.080 613,025 655,141 1.0687 1.035 1.035 1.045 1.035 1.055 627,621 1.0438 -1.85%
2009-11-16 0 1.080 1.080 1.100 1.070 1.090 2,969,279 3,208,737 1.0806 1.055 1.055 1.074 1.045 1.065 3,039,976 1.0555 0.93%
2009-11-13 0 1.070 1.060 1.080 1.060 1.080 1,891,989 2,018,012 1.0666 1.045 1.035 1.055 1.035 1.055 1,937,036 1.0418 -0.93%
2009-11-12 0 1.080 1.070 1.080 1.060 1.090 1,426,162 1,529,118 1.0722 1.055 1.045 1.055 1.035 1.065 1,460,118 1.0473 1.89%
2009-11-11 0 1.060 1.060 1.080 1.060 1.080 1,531,131 1,633,176 1.0666 1.035 1.035 1.055 1.035 1.055 1,567,586 1.0418 -0.93%
2009-11-10 0 1.070 1.060 1.080 1.060 1.110 2,624,787 2,831,420 1.0787 1.045 1.035 1.055 1.035 1.084 2,687,282 1.0536 -1.83%
2009-11-09 0 1.090 1.090 1.100 1.070 1.120 4,936,251 5,427,918 1.0996 1.065 1.065 1.074 1.045 1.094 5,053,781 1.0740 2.83%
2009-11-06 0 1.060 1.050 1.070 1.040 1.060 779,631 823,683 1.0565 1.035 1.026 1.045 1.016 1.035 798,194 1.0319 1.92%
2009-11-05 0 1.040 1.040 1.050 1.030 1.060 491,000 514,400 1.0477 1.016 1.016 1.026 1.006 1.035 502,690 1.0233 0.97%
2009-11-04 0 1.030 1.030 1.040 1.030 1.040 888,062 918,912 1.0347 1.006 1.006 1.016 1.006 1.016 909,206 1.0107 -0.96%
2009-11-03 0 1.040 1.040 1.060 1.030 1.070 1,080,025 1,143,525 1.0588 1.016 1.016 1.035 1.006 1.045 1,105,740 1.0342 -2.80%
2009-11-02 0 1.070 1.060 1.070 1.040 1.090 870,187 918,989 1.0561 1.045 1.035 1.045 1.016 1.065 890,906 1.0315 -1.83%
2009-10-30 0 1.090 1.090 1.100 1.020 1.120 1,531,062 1,644,851 1.0743 1.065 1.065 1.074 0.996 1.094 1,567,516 1.0493 6.86%
2009-10-29 0 1.020 1.020 1.040 1.000 1.030 570,491 579,676 1.0161 0.996 0.996 1.016 0.977 1.006 584,074 0.9925 0.00%
2009-10-28 0 1.020 1.020 1.030 1.020 1.060 1,301,575 1,340,000 1.0295 0.996 0.996 1.006 0.996 1.035 1,332,565 1.0056 -2.86%
2009-10-27 0 1.050 1.040 1.050 1.030 1.070 1,603,250 1,669,375 1.0412 1.026 1.016 1.026 1.006 1.045 1,641,423 1.0170 -1.87%
2009-10-23 0 1.070 1.070 1.080 1.050 1.110 3,032,500 3,255,675 1.0736 1.045 1.045 1.055 1.026 1.084 3,104,702 1.0486 0.00%
2009-10-22 0 1.070 1.060 1.070 1.050 1.180 4,955,007 5,278,192 1.0652 1.045 1.035 1.045 1.026 1.153 5,072,983 1.0405 -0.93%
2009-10-21 0 1.080 1.080 1.090 1.070 1.090 995,250 1,076,013 1.0811 1.055 1.055 1.065 1.045 1.065 1,018,946 1.0560 0.00%
2009-10-20 0 1.080 1.080 1.100 1.080 1.120 693,438 761,927 1.0988 1.055 1.055 1.074 1.055 1.094 709,948 1.0732 -0.92%
2009-10-19 0 1.090 1.080 1.100 1.080 1.100 420,000 456,000 1.0857 1.065 1.055 1.074 1.055 1.074 430,000 1.0605 -1.80%
2009-10-16 0 1.110 1.110 1.120 1.080 1.150 548,781 606,400 1.1050 1.084 1.084 1.094 1.055 1.123 561,847 1.0793 0.91%
2009-10-15 0 1.100 1.090 1.120 1.080 1.150 750,000 830,600 1.1075 1.074 1.065 1.094 1.055 1.123 767,857 1.0817 -1.79%
2009-10-14 0 1.120 1.110 1.140 1.120 1.190 498,386 565,747 1.1352 1.094 1.084 1.113 1.094 1.162 510,252 1.1088 -4.27%
2009-10-13 0 1.170 1.160 1.190 1.160 1.320 592,412 699,646 1.1810 1.143 1.133 1.162 1.133 1.289 606,517 1.1535 0.00%
2009-10-12 0 1.170 1.170 1.200 1.130 1.200 711,436 829,425 1.1658 1.143 1.143 1.172 1.104 1.172 728,375 1.1387 -2.50%
2009-10-09 0 1.200 1.190 1.200 1.180 1.290 1,037,590 1,275,628 1.2294 1.172 1.162 1.172 1.153 1.260 1,062,295 1.2008 -3.23%
2009-10-08 0 1.240 1.230 1.240 1.100 1.260 5,877,688 6,963,574 1.1847 1.211 1.201 1.211 1.074 1.231 6,017,633 1.1572 12.73%
2009-10-07 0 1.100 1.090 1.100 1.090 1.130 1,650,000 1,817,400 1.1015 1.074 1.065 1.074 1.065 1.104 1,689,286 1.0758 2.80%
2009-10-06 0 1.070 1.050 1.070 1.050 1.070 2,736,508 2,903,708 1.0611 1.045 1.026 1.045 1.026 1.045 2,801,663 1.0364 3.88%
2009-10-05 0 1.030 1.030 1.040 0.970 1.030 2,365,000 2,372,250 1.0031 1.006 1.006 1.016 0.947 1.006 2,421,310 0.9797 1.98%
2009-10-02 0 1.010 1.010 1.020 1.010 1.050 1,326,250 1,363,025 1.0277 0.987 0.987 0.996 0.987 1.026 1,357,827 1.0038 -4.72%
2009-09-30 0 1.060 1.040 1.060 1.040 1.060 2,881,176 3,039,100 1.0548 1.035 1.016 1.035 1.016 1.035 2,949,775 1.0303 0.95%
2009-09-29 0 1.050 1.050 1.070 1.050 1.070 2,872,000 3,062,248 1.0662 1.026 1.026 1.045 1.026 1.045 2,940,381 1.0414 -1.87%
2009-09-28 0 1.070 1.050 1.070 1.050 1.070 3,368,538 3,576,719 1.0618 1.045 1.026 1.045 1.026 1.045 3,448,741 1.0371 0.00%
2009-09-25 0 1.070 1.070 1.080 1.060 1.090 2,107,876 2,264,182 1.0742 1.045 1.045 1.055 1.035 1.065 2,158,064 1.0492 -1.83%
2009-09-24 0 1.090 1.080 1.100 1.010 1.110 8,725,192 9,357,612 1.0725 1.065 1.055 1.074 0.987 1.084 8,932,935 1.0475 -12.80%
2009-09-23 1 - - - - - 0 0 - 1.221 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 1.221 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1.221 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1.221 - - - - 0 - 0.00%
2009-09-17 0 1.250 1.220 1.250 1.050 1.260 11,596,144 13,554,311 1.1689 1.221 1.192 1.221 1.026 1.231 11,872,243 1.1417 0.81%
2009-09-16 0 1.240 1.210 1.250 1.200 1.310 4,432,197 5,582,450 1.2595 1.211 1.182 1.221 1.172 1.280 4,537,725 1.2302 -1.59%
2009-09-15 0 1.260 1.240 1.260 1.200 1.270 1,568,285 1,963,201 1.2518 1.231 1.211 1.231 1.172 1.240 1,605,625 1.2227 5.00%
2009-09-14 0 1.200 1.200 1.210 1.100 1.240 9,126,146 10,995,971 1.2049 1.172 1.172 1.182 1.074 1.211 9,343,435 1.1769 3.45%
2009-09-11 0 1.160 1.140 1.150 1.080 1.170 4,570,431 5,190,172 1.1356 1.133 1.113 1.123 1.055 1.143 4,679,251 1.1092 2.65%
2009-09-10 0 1.130 1.100 1.130 1.070 1.160 7,439,029 8,383,157 1.1269 1.104 1.074 1.104 1.045 1.133 7,616,149 1.1007 4.63%
2009-09-09 0 1.080 1.050 1.080 0.940 1.080 18,526,906 18,239,046 0.9845 1.055 1.026 1.055 0.918 1.055 18,968,023 0.9616 11.34%
2009-09-08 0 0.970 0.970 1.000 0.920 1.000 8,510,325 8,151,449 0.9578 0.947 0.947 0.977 0.899 0.977 8,712,952 0.9356 3.19%
2009-09-07 0 0.940 0.930 0.940 0.850 0.960 14,736,433 13,210,489 0.8965 0.918 0.908 0.918 0.830 0.938 15,087,300 0.8756 10.59%
2009-09-04 0 0.850 0.830 0.850 0.830 0.930 14,524,846 12,711,746 0.8752 0.830 0.811 0.830 0.811 0.908 14,870,676 0.8548 -5.56%
2009-09-03 0 0.900 0.890 0.910 0.800 0.920 11,921,806 10,235,451 0.8585 0.879 0.869 0.889 0.781 0.899 12,205,659 0.8386 12.50%
2009-09-02 0 0.800 0.800 0.810 0.760 0.820 7,237,500 5,795,925 0.8008 0.781 0.781 0.791 0.742 0.801 7,409,821 0.7822 2.56%
2009-09-01 0 0.780 0.780 0.790 0.770 0.790 3,744,000 2,926,860 0.7817 0.762 0.762 0.772 0.752 0.772 3,833,143 0.7636 0.00%
2009-08-31 0 0.780 0.770 0.780 0.750 0.820 7,125,500 5,561,990 0.7806 0.762 0.752 0.762 0.733 0.801 7,295,155 0.7624 -2.50%
2009-08-28 0 0.800 0.790 0.800 0.720 0.840 30,561,357 24,113,491 0.7890 0.781 0.772 0.781 0.703 0.820 31,289,008 0.7707 11.11%
2009-08-27 0 0.720 0.710 0.720 0.700 0.720 8,593,667 6,092,500 0.7090 0.703 0.693 0.703 0.684 0.703 8,798,278 0.6925 1.41%
2009-08-26 0 0.710 0.700 0.710 0.650 0.710 22,598,700 15,634,019 0.6918 0.693 0.684 0.693 0.635 0.693 23,136,764 0.6757 7.58%
2009-08-25 0 0.660 0.650 0.670 0.580 0.670 20,671,137 13,171,049 0.6372 0.645 0.635 0.654 0.567 0.654 21,163,307 0.6224 15.79%
2009-08-24 0 0.570 0.560 0.580 0.550 0.590 2,597,500 1,464,875 0.5640 0.557 0.547 0.567 0.537 0.576 2,659,345 0.5508 1.79%
2009-08-21 0 0.560 0.560 0.590 0.560 0.620 6,718,250 3,922,553 0.5839 0.547 0.547 0.576 0.547 0.606 6,878,208 0.5703 -6.67%
2009-08-20 0 0.600 0.590 0.610 0.590 0.610 5,899,750 3,513,855 0.5956 0.586 0.576 0.596 0.576 0.596 6,040,220 0.5817 1.69%
2009-08-19 0 0.590 0.590 0.600 0.590 0.600 1,360,000 810,200 0.5957 0.576 0.576 0.586 0.576 0.586 1,392,381 0.5819 -3.28%
2009-08-18 0 0.610 0.600 0.620 0.580 0.610 5,165,000 3,114,650 0.6030 0.596 0.586 0.606 0.567 0.596 5,287,976 0.5890 0.00%
2009-08-17 0 0.610 0.610 0.630 0.610 0.640 3,245,000 2,003,500 0.6174 0.596 0.596 0.615 0.596 0.625 3,322,262 0.6031 -6.15%
2009-08-14 0 0.650 0.640 0.650 0.640 0.660 410,000 267,700 0.6529 0.635 0.625 0.635 0.625 0.645 419,762 0.6377 -1.52%
2009-08-13 0 0.660 0.660 0.670 0.650 0.670 1,635,074 1,077,146 0.6588 0.645 0.645 0.654 0.635 0.654 1,674,004 0.6435 4.76%
2009-08-12 0 0.630 0.630 0.650 0.630 0.660 1,134,500 728,500 0.6421 0.615 0.615 0.635 0.615 0.645 1,161,512 0.6272 -4.55%
2009-08-11 0 0.660 0.650 0.660 0.650 0.660 200,132 130,379 0.6515 0.645 0.635 0.645 0.635 0.645 204,897 0.6363 0.00%
2009-08-10 0 0.660 0.660 0.670 0.650 0.720 3,620,001 2,434,601 0.6725 0.645 0.645 0.654 0.635 0.703 3,706,191 0.6569 -5.71%
2009-08-07 0 0.700 0.690 0.700 0.590 0.700 16,414,100 10,855,031 0.6613 0.684 0.674 0.684 0.576 0.684 16,804,912 0.6459 14.75%
2009-08-06 0 0.610 0.610 0.620 0.590 0.610 2,810,025 1,698,114 0.6043 0.596 0.596 0.606 0.576 0.596 2,876,930 0.5903 1.67%
2009-08-05 0 0.600 0.590 0.600 0.590 0.630 12,932,012 7,839,727 0.6062 0.586 0.576 0.586 0.576 0.615 13,239,917 0.5921 -1.64%
2009-08-04 0 0.610 0.610 0.620 0.610 0.630 3,925,000 2,435,900 0.6206 0.596 0.596 0.606 0.596 0.615 4,018,452 0.6062 -1.61%
2009-08-03 0 0.620 0.620 0.630 0.620 0.650 5,981,680 3,727,991 0.6232 0.606 0.606 0.615 0.606 0.635 6,124,101 0.6087 -1.59%
2009-07-31 0 0.630 0.630 0.640 0.620 0.650 4,776,352 3,034,011 0.6352 0.615 0.615 0.625 0.606 0.635 4,890,075 0.6204 -1.56%
2009-07-30 0 0.640 0.630 0.640 0.630 0.670 10,362,000 6,654,500 0.6422 0.625 0.615 0.625 0.615 0.654 10,608,714 0.6273 -4.48%
2009-07-29 0 0.670 0.660 0.670 0.640 0.730 7,565,500 5,208,855 0.6885 0.654 0.645 0.654 0.625 0.713 7,745,631 0.6725 -2.90%
2009-07-28 0 0.690 0.690 0.700 0.680 0.700 5,008,142 3,476,217 0.6941 0.674 0.674 0.684 0.664 0.684 5,127,383 0.6780 -1.43%
2009-07-27 0 0.700 0.690 0.700 0.650 0.730 29,673,500 20,799,458 0.7009 0.684 0.674 0.684 0.635 0.713 30,380,012 0.6846 7.69%
2009-07-24 0 0.650 0.640 0.650 0.640 0.650 3,100,249 1,998,252 0.6445 0.635 0.625 0.635 0.625 0.635 3,174,064 0.6296 1.56%
2009-07-23 0 0.640 0.640 0.650 0.640 0.650 1,725,750 1,106,650 0.6413 0.625 0.625 0.635 0.625 0.635 1,766,839 0.6263 -1.54%
2009-07-22 0 0.650 0.640 0.650 0.650 0.660 2,037,000 1,336,490 0.6561 0.635 0.625 0.635 0.635 0.645 2,085,500 0.6408 0.00%
2009-07-21 0 0.650 0.640 0.650 0.640 0.660 1,955,631 1,264,835 0.6468 0.635 0.625 0.635 0.625 0.645 2,002,194 0.6317 -1.52%
2009-07-20 0 0.660 0.650 0.660 0.650 0.660 3,055,000 2,005,275 0.6564 0.645 0.635 0.645 0.635 0.645 3,127,738 0.6411 0.00%
2009-07-17 0 0.660 0.650 0.660 0.650 0.660 1,455,370 954,179 0.6556 0.645 0.635 0.645 0.635 0.645 1,490,022 0.6404 3.13%
2009-07-16 0 0.640 0.640 0.650 0.640 0.670 2,753,887 1,802,210 0.6544 0.625 0.625 0.635 0.625 0.654 2,819,456 0.6392 -3.03%
2009-07-15 0 0.660 0.660 0.670 0.630 0.670 3,810,000 2,476,000 0.6499 0.645 0.645 0.654 0.615 0.654 3,900,714 0.6348 3.13%
2009-07-14 0 0.640 0.630 0.640 0.640 0.670 1,000,225 643,537 0.6434 0.625 0.615 0.625 0.625 0.654 1,024,040 0.6284 0.00%
2009-07-13 0 0.640 0.640 0.650 0.640 0.670 2,770,000 1,816,500 0.6558 0.625 0.625 0.635 0.625 0.654 2,835,952 0.6405 0.00%
2009-07-10 0 0.640 0.630 0.650 0.630 0.680 2,360,012 1,521,807 0.6448 0.625 0.615 0.635 0.615 0.664 2,416,203 0.6298 -1.54%
2009-07-09 0 0.650 0.650 0.660 0.640 0.680 2,620,025 1,730,816 0.6606 0.635 0.635 0.645 0.625 0.664 2,682,407 0.6452 1.56%
2009-07-08 0 0.640 0.640 0.650 0.630 0.650 1,500,000 955,200 0.6368 0.625 0.625 0.635 0.615 0.635 1,535,714 0.6220 -1.54%
2009-07-07 0 0.650 0.630 0.650 0.630 0.710 4,754,018 3,210,952 0.6754 0.635 0.615 0.635 0.615 0.693 4,867,209 0.6597 -4.41%
2009-07-06 0 0.680 0.670 0.690 0.660 0.710 15,227,125 10,493,866 0.6892 0.664 0.654 0.674 0.645 0.693 15,589,676 0.6731 3.03%
2009-07-03 0 0.660 0.660 0.670 0.590 0.660 6,442,507 4,071,804 0.6320 0.645 0.645 0.654 0.576 0.645 6,595,900 0.6173 8.20%
2009-07-02 0 0.610 0.610 0.620 0.610 0.620 2,033,000 1,249,530 0.6146 0.596 0.596 0.606 0.596 0.606 2,081,405 0.6003 -3.17%
2009-06-30 0 0.630 0.610 0.630 0.590 0.630 8,624,380 5,330,799 0.6181 0.615 0.596 0.615 0.576 0.615 8,829,722 0.6037 0.00%
2009-06-29 0 0.630 0.610 0.620 0.620 0.650 2,690,000 1,705,900 0.6342 0.615 0.596 0.606 0.606 0.635 2,754,048 0.6194 -1.56%
2009-06-26 0 0.640 0.630 0.640 0.630 0.650 2,105,000 1,355,000 0.6437 0.625 0.615 0.625 0.615 0.635 2,155,119 0.6287 -1.54%
2009-06-25 0 0.650 0.640 0.660 0.640 0.660 3,297,440 2,131,448 0.6464 0.635 0.625 0.645 0.625 0.645 3,375,950 0.6314 0.00%
2009-06-24 0 0.650 0.640 0.660 0.640 0.660 2,442,012 1,584,937 0.6490 0.635 0.625 0.645 0.625 0.645 2,500,155 0.6339 1.56%
2009-06-23 0 0.640 0.640 0.650 0.610 0.650 2,669,790 1,680,448 0.6294 0.625 0.625 0.635 0.596 0.635 2,733,356 0.6148 -1.54%
2009-06-22 0 0.650 0.640 0.650 0.650 0.660 2,178,400 1,419,024 0.6514 0.635 0.625 0.635 0.635 0.645 2,230,267 0.6363 -1.52%
2009-06-19 0 0.660 0.640 0.660 0.650 0.700 5,335,000 3,577,000 0.6705 0.645 0.625 0.645 0.635 0.684 5,462,024 0.6549 -2.94%
2009-06-18 0 0.680 0.670 0.680 0.620 0.700 11,058,375 7,510,875 0.6792 0.664 0.654 0.664 0.606 0.684 11,321,670 0.6634 6.25%
2009-06-17 0 0.640 0.630 0.640 0.640 0.670 4,674,970 3,049,505 0.6523 0.625 0.615 0.625 0.625 0.654 4,786,279 0.6371 1.59%
2009-06-16 0 0.630 0.630 0.640 0.610 0.650 3,979,580 2,503,246 0.6290 0.615 0.615 0.625 0.596 0.635 4,074,332 0.6144 -4.55%
2009-06-15 0 0.660 0.650 0.660 0.650 0.670 6,218,400 4,123,991 0.6632 0.645 0.635 0.645 0.635 0.654 6,366,457 0.6478 -1.49%
2009-06-12 0 0.670 0.670 0.680 0.660 0.700 7,006,287 4,751,899 0.6782 0.654 0.654 0.664 0.645 0.684 7,173,103 0.6625 -5.63%
2009-06-11 0 0.710 0.700 0.710 0.700 0.720 10,670,243 7,539,061 0.7066 0.693 0.684 0.693 0.684 0.703 10,924,296 0.6901 2.90%
2009-06-10 0 0.690 0.680 0.690 0.680 0.720 9,204,280 6,420,766 0.6976 0.674 0.664 0.674 0.664 0.703 9,423,430 0.6814 -1.43%
2009-06-09 0 0.700 0.690 0.700 0.700 0.780 14,295,624 10,454,224 0.7313 0.684 0.674 0.684 0.684 0.762 14,635,996 0.7143 -6.67%
2009-06-08 0 0.750 0.740 0.750 0.660 0.760 34,353,121 24,784,784 0.7215 0.733 0.723 0.733 0.645 0.742 35,171,052 0.7047 13.64%
2009-06-05 0 0.660 0.660 0.680 0.600 0.690 13,063,759 8,675,152 0.6641 0.645 0.645 0.664 0.586 0.674 13,374,801 0.6486 8.20%
2009-06-04 0 0.610 0.600 0.610 0.600 0.710 11,697,500 7,661,400 0.6550 0.596 0.586 0.596 0.586 0.693 11,976,012 0.6397 -16.44%
2009-06-03 0 0.730 0.710 0.730 0.730 0.780 2,501,000 1,880,300 0.7518 0.713 0.693 0.713 0.713 0.762 2,560,548 0.7343 -9.88%
2009-06-02 0 0.810 0.810 0.830 0.810 0.830 103,112 84,397 0.8185 0.791 0.791 0.811 0.791 0.811 105,567 0.7995 -4.71%
2009-06-01 0 0.850 0.810 0.900 - - 6,334 4,751 0.7501 0.830 0.791 0.879 - - 6,485 0.7326 0.00%
2009-05-29 0 0.850 0.810 0.900 - - 5,005 3,854 0.7700 0.830 0.791 0.879 - - 5,124 0.7521 0.00%
2009-05-27 0 0.850 0.850 0.880 0.850 0.880 301,574 259,278 0.8597 0.830 0.830 0.860 0.830 0.860 308,754 0.8398 -5.56%
2009-05-26 0 0.900 0.870 0.900 0.810 0.910 1,175,734 1,004,015 0.8539 0.879 0.850 0.879 0.791 0.889 1,203,728 0.8341 3.45%
2009-05-25 0 0.870 0.870 0.890 0.870 0.900 1,586,437 1,416,865 0.8931 0.850 0.850 0.869 0.850 0.879 1,624,209 0.8723 -4.40%
2009-05-22 0 0.910 0.900 0.910 0.840 0.950 1,218,065 1,096,347 0.9001 0.889 0.879 0.889 0.820 0.928 1,247,067 0.8791 2.25%
2009-05-21 0 0.890 0.880 0.900 0.770 0.920 2,545,932 2,210,732 0.8683 0.869 0.860 0.879 0.752 0.899 2,606,549 0.8481 9.88%
2009-05-20 0 0.810 0.800 0.810 0.800 0.850 861,737 695,794 0.8074 0.791 0.781 0.791 0.781 0.830 882,255 0.7887 -4.71%
2009-05-19 0 0.850 0.850 0.880 0.760 0.900 6,792,584 5,560,297 0.8186 0.830 0.830 0.860 0.742 0.879 6,954,312 0.7995 -5.56%
2009-05-18 0 0.900 0.880 0.900 0.850 0.990 1,354,451 1,186,517 0.8760 0.879 0.860 0.879 0.830 0.967 1,386,700 0.8556 -1.10%
2009-05-15 0 0.910 0.910 0.970 0.880 1.000 1,086,625 999,584 0.9199 0.889 0.889 0.947 0.860 0.977 1,112,497 0.8985 -14.15%
2009-05-14 0 1.060 1.050 1.100 1.050 1.250 273,256 302,899 1.1085 1.035 1.026 1.074 1.026 1.221 279,762 1.0827 -11.67%
2009-05-13 0 0.030 0.028 0.030 0.027 0.030 56,000,000 1,577,060 0.0282 1.172 1.094 1.172 1.055 1.172 1,433,333 1.1003 3.45%
2009-05-12 0 0.029 0.028 0.029 0.027 0.031 52,745,628 1,527,600 0.0290 1.133 1.094 1.133 1.055 1.211 1,350,037 1.1315 0.00%
2009-05-11 0 0.029 0.029 0.031 0.029 0.034 79,030,655 2,417,903 0.0306 1.133 1.133 1.211 1.133 1.328 2,022,808 1.1953 -14.71%
2009-05-08 0 0.034 0.033 0.034 0.030 0.034 23,680,500 764,213 0.0323 1.328 1.289 1.328 1.172 1.328 606,108 1.2609 6.25%
2009-05-07 0 0.032 0.032 0.034 0.032 0.036 72,015,064 2,492,292 0.0346 1.250 1.250 1.328 1.250 1.407 1,843,243 1.3521 -5.88%
2009-05-06 0 0.034 0.033 0.034 0.023 0.036 252,483,986 8,171,023 0.0324 1.328 1.289 1.328 0.899 1.407 6,462,388 1.2644 79.18%
2009-05-05 0 0.039 0.038 0.040 0.038 0.042 35,370,000 1,411,981 0.0399 0.741 0.722 0.760 0.722 0.798 1,860,703 0.7588 0.00%
2009-05-04 0 0.039 0.038 0.039 0.037 0.039 20,890,478 799,283 0.0383 0.741 0.722 0.741 0.703 0.741 1,098,981 0.7273 2.63%
2009-04-30 0 0.038 0.037 0.038 0.037 0.040 21,320,000 809,020 0.0379 0.722 0.703 0.722 0.703 0.760 1,121,577 0.7213 -5.00%
2009-04-29 0 0.040 0.038 0.040 0.038 0.042 38,880,000 1,510,460 0.0388 0.760 0.722 0.760 0.722 0.798 2,045,353 0.7385 2.56%
2009-04-28 0 0.039 0.039 0.043 0.039 0.044 7,435,000 299,635 0.0403 0.741 0.741 0.817 0.741 0.836 391,132 0.7661 -4.88%
2009-04-27 0 0.041 0.041 0.042 0.041 0.044 13,935,000 593,120 0.0426 0.779 0.779 0.798 0.779 0.836 733,076 0.8091 -12.77%
2009-04-24 0 0.047 0.045 0.047 0.045 0.050 21,564,739 1,032,950 0.0479 0.893 0.855 0.893 0.855 0.950 1,134,452 0.9105 0.00%
2009-04-23 0 0.047 0.046 0.048 0.042 0.049 25,650,000 1,180,030 0.0460 0.893 0.874 0.912 0.798 0.931 1,349,365 0.8745 4.44%
2009-04-22 0 0.045 0.044 0.045 0.043 0.049 22,710,647 1,017,213 0.0448 0.855 0.836 0.855 0.817 0.931 1,194,735 0.8514 -4.26%
2009-04-21 0 0.047 0.045 0.047 0.040 0.047 56,490,760 2,502,809 0.0443 0.893 0.855 0.893 0.760 0.893 2,971,799 0.8422 20.51%
2009-04-20 0 0.039 0.039 0.040 0.038 0.040 3,303,143 128,802 0.0390 0.741 0.741 0.760 0.722 0.760 173,768 0.7412 -2.50%
2009-04-17 0 0.040 0.039 0.040 0.039 0.041 5,680,695 229,823 0.0405 0.760 0.741 0.760 0.741 0.779 298,843 0.7690 -2.44%
2009-04-16 0 0.041 0.039 0.040 0.038 0.043 7,624,831 304,575 0.0399 0.779 0.741 0.760 0.722 0.817 401,118 0.7593 -4.65%
2009-04-15 0 0.043 0.042 0.043 0.037 0.045 32,991,500 1,379,313 0.0418 0.817 0.798 0.817 0.703 0.855 1,735,578 0.7947 19.44%
2009-04-14 0 0.036 0.035 0.037 0.035 0.037 30,080,000 1,082,680 0.0360 0.684 0.665 0.703 0.665 0.703 1,582,413 0.6842 0.00%
2009-04-09 0 0.036 0.036 0.037 0.035 0.038 12,617,633 457,217 0.0362 0.684 0.684 0.703 0.665 0.722 663,773 0.6888 -5.26%
2009-04-08 0 0.038 0.037 0.039 0.036 0.039 11,885,000 444,790 0.0374 0.722 0.703 0.741 0.684 0.741 625,232 0.7114 -7.32%
2009-04-07 0 0.041 0.040 0.041 0.037 0.041 6,387,169 249,865 0.0391 0.779 0.760 0.779 0.703 0.779 336,009 0.7436 2.50%
2009-04-06 0 0.040 0.039 0.040 0.037 0.040 8,947,471 351,936 0.0393 0.760 0.741 0.760 0.703 0.760 470,698 0.7477 -4.76%
2009-04-03 0 0.042 0.040 0.042 0.041 0.046 5,737,000 239,082 0.0417 0.798 0.760 0.798 0.779 0.874 301,805 0.7922 -2.33%
2009-04-02 0 0.043 0.043 0.044 0.040 0.046 21,814,500 938,049 0.0430 0.817 0.817 0.836 0.760 0.874 1,147,591 0.8174 2.38%
2009-04-01 0 0.042 0.040 0.042 0.039 0.042 16,613,000 669,758 0.0403 0.798 0.760 0.798 0.741 0.798 873,957 0.7664 -2.33%
2009-03-31 0 0.043 0.041 0.043 0.040 0.046 12,510,130 535,494 0.0428 0.817 0.779 0.817 0.760 0.874 658,118 0.8137 0.00%
2009-03-30 0 0.043 0.043 0.044 0.042 0.052 41,164,497 1,912,990 0.0465 0.817 0.817 0.836 0.798 0.988 2,165,533 0.8834 -6.52%
2009-03-27 0 0.046 0.047 0.048 0.035 0.047 71,770,000 3,088,060 0.0430 0.874 0.893 0.912 0.665 0.893 3,775,591 0.8179 35.29%
2009-03-26 1 - - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2009-03-25 0 0.034 0.032 0.034 0.031 0.035 2,190,000 72,730 0.0332 0.646 0.608 0.646 0.589 0.665 115,209 0.6313 3.03%
2009-03-24 0 0.033 0.033 0.034 0.033 0.035 43,282,500 1,454,588 0.0336 0.627 0.627 0.646 0.627 0.665 2,276,954 0.6388 3.12%
2009-03-23 0 0.032 0.032 0.033 0.030 0.032 9,886,950 304,709 0.0308 0.608 0.608 0.627 0.570 0.608 520,121 0.5858 -3.03%
2009-03-20 0 0.033 0.033 0.034 0.033 0.034 2,448,500 81,796 0.0334 0.627 0.627 0.646 0.627 0.646 128,808 0.6350 -8.33%
2009-03-19 0 0.036 0.035 0.036 0.033 0.036 1,960,000 68,590 0.0350 0.684 0.665 0.684 0.627 0.684 103,109 0.6652 5.88%
2009-03-18 0 0.034 0.034 0.035 0.034 0.037 1,740,000 60,760 0.0349 0.646 0.646 0.665 0.646 0.703 91,536 0.6638 3.03%
2009-03-17 0 0.033 0.033 0.034 0.033 0.035 16,605,663 564,229 0.0340 0.627 0.627 0.646 0.627 0.665 873,571 0.6459 0.00%
2009-03-16 0 0.033 0.033 0.036 0.033 0.036 2,300,000 78,160 0.0340 0.627 0.627 0.684 0.627 0.684 120,996 0.6460 0.00%
2009-03-13 0 0.033 0.033 0.035 0.033 0.038 5,444,500 182,353 0.0335 0.627 0.627 0.665 0.627 0.722 286,418 0.6367 -8.33%
2009-03-12 0 0.036 0.034 0.036 0.033 0.039 13,270,461 482,236 0.0363 0.684 0.646 0.684 0.627 0.741 698,117 0.6908 9.09%
2009-03-11 0 0.033 0.031 0.033 0.030 0.035 15,336,000 499,085 0.0325 0.627 0.589 0.627 0.570 0.665 806,778 0.6186 -8.33%
2009-03-10 0 0.036 0.035 0.036 0.034 0.036 6,483,000 225,664 0.0348 0.684 0.665 0.684 0.646 0.684 341,050 0.6617 -2.70%
2009-03-09 0 0.037 0.036 0.038 0.036 0.039 35,955,000 1,337,210 0.0372 0.703 0.684 0.722 0.684 0.741 1,891,478 0.7070 0.00%
2009-03-06 0 0.037 0.036 0.037 0.036 0.041 27,680,000 1,040,170 0.0376 0.703 0.684 0.703 0.684 0.779 1,456,157 0.7143 -9.76%
2009-03-05 0 0.041 0.041 0.042 0.041 0.046 16,009,000 689,275 0.0431 0.779 0.779 0.798 0.779 0.874 842,182 0.8184 -2.38%
2009-03-04 0 0.042 0.042 0.044 0.039 0.044 8,974,500 366,753 0.0409 0.798 0.798 0.836 0.741 0.836 472,120 0.7768 0.00%
2009-03-03 0 0.042 0.040 0.042 0.037 0.043 19,770,000 787,040 0.0398 0.798 0.760 0.798 0.703 0.817 1,040,037 0.7567 7.69%
2009-03-02 0 0.039 0.039 0.040 0.038 0.047 27,765,759 1,109,513 0.0400 0.741 0.741 0.760 0.722 0.893 1,460,668 0.7596 -11.36%
2009-02-27 0 0.044 0.044 0.047 0.044 0.049 25,811,000 1,212,128 0.0470 0.836 0.836 0.893 0.836 0.931 1,357,834 0.8927 -12.00%
2009-02-26 0 0.050 0.046 0.050 0.044 0.054 96,209,275 4,740,239 0.0493 0.950 0.874 0.950 0.836 1.026 5,061,263 0.9366 -1.96%
2009-02-25 0 0.051 0.050 0.051 0.046 0.054 51,565,283 2,525,071 0.0490 0.969 0.950 0.969 0.874 1.026 2,712,685 0.9308 6.25%
2009-02-24 0 0.048 0.048 0.049 0.040 0.057 181,472,199 9,185,511 0.0506 0.912 0.912 0.931 0.760 1.084 9,546,674 0.9622 20.00%
2009-02-23 0 0.040 0.040 0.041 0.036 0.042 64,447,500 2,422,815 0.0376 0.760 0.760 0.779 0.684 0.798 3,390,378 0.7146 -6.98%
2009-02-20 0 0.043 0.042 0.043 0.039 0.050 95,491,242 4,181,219 0.0438 0.817 0.798 0.817 0.741 0.950 5,023,490 0.8323 -8.51%
2009-02-19 0 0.047 0.047 0.048 0.023 0.059 483,664,440 19,575,665 0.0405 0.893 0.893 0.912 0.437 1.122 25,444,045 0.7694 104.35%
2009-02-18 0 0.023 0.023 0.024 0.021 0.025 47,243,103 1,085,345 0.0230 0.437 0.437 0.456 0.399 0.475 2,485,309 0.4367 15.00%
2009-02-17 0 0.020 0.020 0.021 0.018 0.021 51,376,874 969,259 0.0189 0.380 0.380 0.399 0.342 0.399 2,702,774 0.3586 5.26%
2009-02-16 0 0.019 0.018 0.019 0.018 0.020 30,595,900 583,989 0.0191 0.361 0.342 0.361 0.342 0.380 1,609,553 0.3628 0.00%
2009-02-13 0 0.019 0.019 0.020 0.016 0.020 109,315,912 1,963,936 0.0180 0.361 0.361 0.380 0.304 0.380 5,750,762 0.3415 -9.52%
2009-02-12 1 - - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2009-02-04 0 0.021 0.021 0.022 0.021 0.022 8,730,000 183,410 0.0210 0.399 0.399 0.418 0.399 0.418 459,257 0.3994 -4.55%
2009-02-03 0 0.022 0.021 0.022 0.020 0.022 6,930,000 142,850 0.0206 0.418 0.399 0.418 0.380 0.418 364,565 0.3918 0.00%
2009-02-02 0 0.022 0.021 0.022 0.022 0.022 4,940,000 108,680 0.0220 0.418 0.399 0.418 0.418 0.418 259,878 0.4182 -4.35%
2009-01-30 0 0.023 0.022 0.023 0.022 0.023 2,750,000 61,120 0.0222 0.437 0.418 0.437 0.418 0.437 144,669 0.4225 4.55%
2009-01-29 0 0.022 0.021 0.022 0.022 0.024 9,120,000 203,690 0.0223 0.418 0.399 0.418 0.418 0.456 479,774 0.4246 -4.35%
2009-01-23 0 0.023 0.022 0.023 0.022 0.023 4,170,000 92,040 0.0221 0.437 0.418 0.437 0.418 0.437 219,370 0.4196 0.00%
2009-01-22 0 0.023 0.022 0.023 0.022 0.023 12,360,000 281,790 0.0228 0.437 0.418 0.437 0.418 0.437 650,220 0.4334 -4.17%
2009-01-21 0 0.024 0.021 0.024 0.021 0.024 22,140,410 503,186 0.0227 0.456 0.399 0.456 0.399 0.456 1,164,736 0.4320 0.00%
2009-01-20 0 0.024 0.023 0.024 0.022 0.024 29,230,000 688,120 0.0235 0.456 0.437 0.456 0.418 0.456 1,537,697 0.4475 -4.00%
2009-01-19 0 0.025 0.024 0.025 0.024 0.028 19,720,000 504,770 0.0256 0.475 0.456 0.475 0.456 0.532 1,037,406 0.4866 -10.71%
2009-01-16 0 0.028 0.026 0.028 0.027 0.030 13,220,000 369,300 0.0279 0.532 0.494 0.532 0.513 0.570 695,462 0.5310 -3.45%
2009-01-15 0 0.029 0.028 0.029 0.027 0.029 8,250,000 231,210 0.0280 0.551 0.532 0.551 0.513 0.551 434,006 0.5327 -3.33%
2009-01-14 0 0.030 0.029 0.030 0.029 0.031 5,900,000 176,700 0.0299 0.570 0.551 0.570 0.551 0.589 310,380 0.5693 0.00%
2009-01-13 0 0.030 0.029 0.032 0.029 0.032 9,150,000 276,600 0.0302 0.570 0.551 0.608 0.551 0.608 481,352 0.5746 -9.09%
2009-01-12 0 0.033 0.032 0.033 0.031 0.033 8,600,520 277,631 0.0323 0.627 0.608 0.627 0.589 0.627 452,446 0.6136 0.00%
2009-01-09 0 0.033 0.032 0.033 0.032 0.033 5,530,000 182,460 0.0330 0.627 0.608 0.627 0.608 0.627 290,916 0.6272 -2.94%
2009-01-08 0 0.034 0.033 0.034 0.032 0.036 15,150,000 506,760 0.0334 0.646 0.627 0.646 0.608 0.684 796,993 0.6358 -5.56%
2009-01-07 0 0.036 0.036 0.038 0.033 0.041 25,570,000 943,220 0.0369 0.684 0.684 0.722 0.627 0.779 1,345,156 0.7012 9.09%
2009-01-06 0 0.033 0.032 0.034 0.033 0.033 2,060,000 67,980 0.0330 0.627 0.608 0.646 0.627 0.627 108,370 0.6273 -2.94%
2009-01-05 0 0.034 0.033 0.035 0.033 0.035 3,570,908 119,933 0.0336 0.646 0.627 0.665 0.627 0.665 187,854 0.6384 0.00%
2009-01-02 0 0.034 0.034 0.035 0.033 0.035 3,469,617 118,809 0.0342 0.646 0.646 0.665 0.627 0.665 182,525 0.6509 0.00%
2008-12-31 0 0.034 0.031 0.034 0.033 0.034 3,120,000 103,080 0.0330 0.646 0.589 0.646 0.627 0.646 164,133 0.6280 3.03%
2008-12-30 0 0.033 0.031 0.034 - - 0 0 - 0.627 0.589 0.646 - - 0 - 0.00%
2008-12-29 0 0.033 0.032 0.034 0.031 0.034 3,285,448 108,765 0.0331 0.627 0.608 0.646 0.589 0.646 172,837 0.6293 -2.94%
2008-12-24 0 0.034 0.034 0.035 0.032 0.035 1,650,500 56,382 0.0342 0.646 0.646 0.665 0.608 0.665 86,828 0.6494 -2.86%
2008-12-23 0 0.035 0.032 0.035 0.032 0.035 4,604,000 156,388 0.0340 0.665 0.608 0.665 0.608 0.665 242,202 0.6457 0.00%
2008-12-22 0 0.035 0.033 0.035 0.032 0.035 8,467,964 290,874 0.0343 0.665 0.627 0.665 0.608 0.665 445,473 0.6530 0.00%
2008-12-19 0 0.035 0.034 0.035 0.034 0.038 23,807,000 842,400 0.0354 0.665 0.646 0.665 0.646 0.722 1,252,410 0.6726 6.06%
2008-12-18 0 0.033 0.031 0.033 0.031 0.033 751,396 23,721 0.0316 0.627 0.589 0.627 0.589 0.627 39,529 0.6001 0.00%
2008-12-17 0 0.033 0.031 0.033 0.031 0.033 3,990,000 125,310 0.0314 0.627 0.589 0.627 0.589 0.627 209,901 0.5970 0.00%
2008-12-16 0 0.033 0.032 0.033 0.032 0.035 10,881,040 352,773 0.0324 0.627 0.608 0.627 0.608 0.665 572,417 0.6163 0.00%
2008-12-15 0 0.033 0.031 0.033 0.030 0.033 16,685,000 532,835 0.0319 0.627 0.589 0.627 0.570 0.627 877,745 0.6071 0.00%
2008-12-12 0 0.033 0.030 0.033 0.030 0.033 3,277,300 102,466 0.0313 0.627 0.570 0.627 0.570 0.627 172,408 0.5943 0.00%
2008-12-11 0 0.033 0.032 0.033 0.032 0.033 4,262,822 139,200 0.0327 0.627 0.608 0.627 0.608 0.627 224,253 0.6207 3.12%
2008-12-10 0 0.032 0.032 0.033 0.032 0.034 2,403,787 77,262 0.0321 0.608 0.608 0.627 0.608 0.646 126,456 0.6110 -3.03%
2008-12-09 0 0.033 0.032 0.033 0.032 0.034 5,851,000 195,805 0.0335 0.627 0.608 0.627 0.608 0.646 307,802 0.6361 -2.94%
2008-12-08 0 0.034 0.032 0.034 0.032 0.036 4,200,000 140,420 0.0334 0.646 0.608 0.646 0.608 0.684 220,949 0.6355 -2.86%
2008-12-05 0 0.035 0.032 0.035 0.032 0.035 1,120,000 35,870 0.0320 0.665 0.608 0.665 0.608 0.665 58,920 0.6088 -2.78%
2008-12-04 0 0.036 0.033 0.036 0.033 0.036 3,239,000 107,485 0.0332 0.684 0.627 0.684 0.627 0.684 170,393 0.6308 12.50%
2008-12-03 0 0.032 0.032 0.035 0.032 0.035 4,900,000 160,010 0.0327 0.608 0.608 0.665 0.608 0.665 257,773 0.6207 -5.88%
2008-12-02 0 0.034 0.033 0.034 0.033 0.034 3,760,000 125,290 0.0333 0.646 0.627 0.646 0.627 0.646 197,802 0.6334 3.03%
2008-12-01 0 0.033 0.033 0.037 0.032 0.036 4,129,000 139,812 0.0339 0.627 0.627 0.703 0.608 0.684 217,214 0.6437 -8.33%
2008-11-28 0 0.036 0.033 0.036 0.035 0.036 6,580,000 230,450 0.0350 0.684 0.627 0.684 0.665 0.684 346,153 0.6657 0.00%
2008-11-27 0 0.036 0.033 0.036 0.033 0.039 10,000,000 360,910 0.0361 0.684 0.627 0.684 0.627 0.741 526,068 0.6861 -2.70%
2008-11-26 0 0.037 0.032 0.037 0.032 0.037 4,090,000 137,040 0.0335 0.703 0.608 0.703 0.608 0.703 215,162 0.6369 5.71%
2008-11-25 0 0.035 0.030 0.035 0.035 0.035 640,000 22,400 0.0350 0.665 0.570 0.665 0.665 0.665 33,668 0.6653 0.00%
2008-11-24 0 0.035 0.029 0.035 - - 0 0 - 0.665 0.551 0.665 - - 0 - 0.00%
2008-11-21 0 0.035 0.032 0.035 0.031 0.035 6,150,000 204,340 0.0332 0.665 0.608 0.665 0.589 0.665 323,532 0.6316 0.00%
2008-11-20 0 0.035 0.033 0.035 0.033 0.038 4,501,250 152,848 0.0340 0.665 0.627 0.665 0.627 0.722 236,796 0.6455 -7.89%
2008-11-19 0 0.038 0.037 0.038 0.036 0.038 11,460,000 421,800 0.0368 0.722 0.703 0.722 0.684 0.722 602,874 0.6996 0.00%
2008-11-18 0 0.038 0.038 0.039 0.037 0.041 12,490,000 476,390 0.0381 0.722 0.722 0.741 0.703 0.779 657,059 0.7250 -7.32%
2008-11-17 0 0.041 0.040 0.041 0.040 0.045 33,729,000 1,405,438 0.0417 0.779 0.760 0.779 0.760 0.855 1,774,375 0.7921 0.00%
2008-11-14 0 0.041 0.040 0.041 0.036 0.045 73,957,395 2,888,648 0.0391 0.779 0.760 0.779 0.684 0.855 3,890,663 0.7425 28.12%
2008-11-13 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2008-11-07 0 0.032 0.031 0.032 0.028 0.036 18,087,500 577,545 0.0319 0.608 0.589 0.608 0.532 0.684 951,526 0.6070 3.23%
2008-11-06 0 0.031 0.030 0.031 0.028 0.031 8,920,000 268,820 0.0301 0.589 0.570 0.589 0.532 0.589 469,253 0.5729 -3.13%
2008-11-05 0 0.032 0.030 0.032 0.028 0.036 15,163,324 485,131 0.0320 0.608 0.570 0.608 0.532 0.684 797,694 0.6082 -8.57%
2008-11-04 0 0.035 0.034 0.035 0.027 0.045 79,765,150 3,007,485 0.0377 0.665 0.646 0.665 0.513 0.855 4,196,190 0.7167 45.83%
2008-11-03 1 - - - - - 0 0 - 0.456 - - - - 0 - 0.00%
2008-10-31 0 0.024 0.023 0.024 0.019 0.031 26,170,000 592,900 0.0227 0.456 0.437 0.456 0.361 0.589 1,376,720 0.4307 26.32%
2008-10-30 0 0.019 0.017 0.019 0.019 0.019 1,800,000 34,200 0.0190 0.361 0.323 0.361 0.361 0.361 94,692 0.3612 0.00%
2008-10-29 0 0.019 0.016 0.019 0.014 0.020 1,062,500 16,965 0.0160 0.361 0.304 0.361 0.266 0.380 55,895 0.3035 0.00%
2008-10-28 0 0.019 0.015 0.019 0.015 0.019 4,212,500 66,815 0.0159 0.361 0.285 0.361 0.285 0.361 221,606 0.3015 5.56%
2008-10-27 0 0.018 0.014 0.018 0.013 0.018 122,889 1,874 0.0152 0.342 0.266 0.342 0.247 0.342 6,465 0.2899 -18.18%
2008-10-24 0 0.022 0.015 0.022 0.015 0.022 67,500 1,115 0.0165 0.418 0.285 0.418 0.285 0.418 3,551 0.3140 15.79%
2008-10-23 0 0.019 0.014 0.019 0.017 0.021 320,000 5,500 0.0172 0.361 0.266 0.361 0.323 0.399 16,834 0.3267 11.76%
2008-10-22 0 0.017 0.016 0.020 0.014 0.017 1,881,865 31,479 0.0167 0.323 0.304 0.380 0.266 0.323 98,999 0.3180 0.00%
2008-10-21 0 0.017 0.016 0.018 0.017 0.017 500,000 8,500 0.0170 0.323 0.304 0.342 0.323 0.323 26,303 0.3232 0.00%
2008-10-20 0 0.017 0.019 0.020 0.017 0.018 608,000 10,780 0.0177 0.323 0.361 0.380 0.323 0.342 31,985 0.3370 -10.53%
2008-10-17 0 0.019 0.017 0.020 0.018 0.019 1,300,750 23,708 0.0182 0.361 0.323 0.380 0.342 0.361 68,428 0.3465 5.56%
2008-10-16 0 0.018 0.017 0.019 0.018 0.018 300,000 5,400 0.0180 0.342 0.323 0.361 0.342 0.342 15,782 0.3422 -14.29%
2008-10-15 0 0.021 0.018 0.021 0.018 0.021 4,840,000 88,980 0.0184 0.399 0.342 0.399 0.342 0.399 254,617 0.3495 0.00%
2008-10-14 0 0.021 0.018 0.021 0.018 0.021 4,615,650 89,897 0.0195 0.399 0.342 0.399 0.342 0.399 242,815 0.3702 5.00%
2008-10-13 0 0.020 0.018 0.020 0.016 0.020 3,362,500 62,665 0.0186 0.380 0.342 0.380 0.304 0.380 176,890 0.3543 11.11%
2008-10-10 0 0.018 0.017 0.019 0.016 0.019 11,150,000 188,650 0.0169 0.342 0.323 0.361 0.304 0.361 586,566 0.3216 -5.26%
2008-10-09 0 0.019 0.019 0.021 0.019 0.020 11,200,000 217,800 0.0194 0.361 0.361 0.399 0.361 0.380 589,196 0.3697 -9.52%
2008-10-08 0 0.021 0.020 0.023 0.020 0.021 1,620,000 32,420 0.0200 0.399 0.380 0.437 0.380 0.399 85,223 0.3804 -4.55%
2008-10-06 0 0.022 0.020 0.023 0.022 0.024 5,500,000 126,000 0.0229 0.418 0.380 0.437 0.418 0.456 289,337 0.4355 -12.00%
2008-10-03 0 0.025 0.024 0.025 0.023 0.025 1,700,000 41,320 0.0243 0.475 0.456 0.475 0.437 0.475 89,432 0.4620 4.17%
2008-10-02 0 0.024 0.023 0.024 0.023 0.026 762,156 18,589 0.0244 0.456 0.437 0.456 0.437 0.494 40,095 0.4636 -4.00%
2008-09-30 0 0.025 0.023 0.025 0.022 0.025 3,841,279 91,675 0.0239 0.475 0.437 0.475 0.418 0.475 202,077 0.4537 4.17%
2008-09-29 0 0.024 0.023 0.025 0.022 0.026 11,347,185 276,831 0.0244 0.456 0.437 0.475 0.418 0.494 596,939 0.4638 -7.69%
2008-09-26 0 0.026 0.023 0.025 0.023 0.026 15,851,000 392,700 0.0248 0.494 0.437 0.475 0.437 0.494 833,871 0.4709 8.33%
2008-09-25 0 0.024 0.022 0.024 0.021 0.024 5,330,000 124,810 0.0234 0.456 0.418 0.456 0.399 0.456 280,394 0.4451 4.35%
2008-09-24 0 0.023 0.020 0.023 0.020 0.023 5,475,743 124,426 0.0227 0.437 0.380 0.437 0.380 0.437 288,061 0.4319 9.52%
2008-09-23 0 0.021 0.020 0.022 0.019 0.022 17,138,126 345,988 0.0202 0.399 0.380 0.418 0.361 0.418 901,582 0.3838 -8.70%
2008-09-22 0 0.023 0.021 0.023 0.021 0.023 4,083,500 92,433 0.0226 0.437 0.399 0.437 0.399 0.437 214,820 0.4303 15.00%
2008-09-19 0 0.020 0.021 0.022 0.020 0.023 1,772,987 36,245 0.0204 0.380 0.399 0.418 0.380 0.437 93,271 0.3886 -4.76%
2008-09-18 0 0.021 0.021 0.022 0.020 0.022 990,000 20,490 0.0207 0.399 0.399 0.418 0.380 0.418 52,081 0.3934 -8.70%
2008-09-17 0 0.023 0.022 0.023 0.023 0.025 3,979,562 94,891 0.0238 0.437 0.418 0.437 0.437 0.475 209,352 0.4533 -4.17%
2008-09-16 0 0.024 0.024 0.025 0.024 0.025 2,716,000 66,360 0.0244 0.456 0.456 0.475 0.456 0.475 142,880 0.4644 -11.11%
2008-09-12 0 0.027 0.025 0.027 0.024 0.027 3,740,000 97,020 0.0259 0.513 0.475 0.513 0.456 0.513 196,749 0.4931 8.00%
2008-09-11 0 0.025 0.025 0.027 0.023 0.030 10,652,097 275,762 0.0259 0.475 0.475 0.513 0.437 0.570 560,373 0.4921 14.50%
2008-09-10 0 0.031 0.031 0.035 0.031 0.036 6,895,000 235,265 0.0341 0.415 0.415 0.469 0.415 0.482 515,013 0.4568 -16.22%
2008-09-09 0 0.037 0.034 0.037 0.034 0.038 4,435,000 161,455 0.0364 0.495 0.455 0.495 0.455 0.509 331,266 0.4874 -9.76%
2008-09-08 0 0.041 0.038 0.041 0.038 0.043 2,408,315 93,799 0.0389 0.549 0.509 0.549 0.509 0.576 179,886 0.5214 -2.38%
2008-09-05 0 0.042 0.038 0.043 0.041 0.045 5,722,000 250,650 0.0438 0.562 0.509 0.576 0.549 0.602 427,397 0.5865 -4.55%
2008-09-04 0 0.044 0.040 0.044 0.040 0.044 440,000 17,740 0.0403 0.589 0.536 0.589 0.536 0.589 32,865 0.5398 0.00%
2008-09-03 0 0.044 0.041 0.044 0.044 0.044 544,232 23,887 0.0439 0.589 0.549 0.589 0.589 0.589 40,651 0.5876 7.32%
2008-09-02 0 0.041 0.041 0.044 - - 30,000 1,230 0.0410 0.549 0.549 0.589 - - 2,241 0.5489 0.00%
2008-09-01 0 0.041 0.039 0.045 0.041 0.041 130,000 5,330 0.0410 0.549 0.522 0.602 0.549 0.549 9,710 0.5489 0.00%
2008-08-29 0 0.041 0.038 0.044 0.038 0.041 380,000 15,430 0.0406 0.549 0.509 0.589 0.509 0.549 28,384 0.5436 2.50%
2008-08-28 0 0.040 0.040 0.042 0.040 0.042 1,300,000 53,970 0.0415 0.536 0.536 0.562 0.536 0.562 97,102 0.5558 -9.09%
2008-08-27 0 0.044 0.040 0.044 0.035 0.044 3,070,000 123,820 0.0403 0.589 0.536 0.589 0.469 0.589 229,309 0.5400 12.82%
2008-08-26 0 0.039 0.035 0.039 - - 0 0 - 0.522 0.469 0.522 - - 0 - -4.88%
2008-08-25 0 0.041 0.038 0.041 0.035 0.042 865,500 33,995 0.0393 0.549 0.509 0.549 0.469 0.562 64,647 0.5259 2.50%
2008-08-21 0 0.040 0.040 0.043 0.040 0.045 6,300,000 264,780 0.0420 0.536 0.536 0.576 0.536 0.602 470,570 0.5627 -2.44%
2008-08-20 0 0.041 0.040 0.044 0.040 0.041 300,100 12,203 0.0407 0.549 0.536 0.589 0.536 0.549 22,416 0.5444 -6.82%
2008-08-19 0 0.044 0.040 0.044 0.040 0.044 3,770,000 150,880 0.0400 0.589 0.536 0.589 0.536 0.589 281,595 0.5358 -4.35%
2008-08-18 0 0.046 0.045 0.050 0.045 0.046 1,670,000 75,850 0.0454 0.616 0.602 0.669 0.602 0.616 124,738 0.6081 -6.12%
2008-08-15 0 0.049 0.045 0.049 0.045 0.049 1,871,299 86,232 0.0461 0.656 0.602 0.656 0.602 0.656 139,774 0.6169 8.89%
2008-08-14 0 0.045 0.045 0.047 0.039 0.045 3,917,000 170,720 0.0436 0.602 0.602 0.629 0.522 0.602 292,575 0.5835 2.27%
2008-08-13 0 0.044 0.044 0.046 0.043 0.052 6,025,200 273,738 0.0454 0.589 0.589 0.616 0.576 0.696 450,044 0.6082 -10.20%
2008-08-12 0 0.049 0.048 0.049 0.048 0.056 6,351,500 321,470 0.0506 0.656 0.643 0.656 0.643 0.750 474,417 0.6776 -2.00%
2008-08-11 0 0.050 0.050 0.053 0.050 0.074 22,979,068 1,403,637 0.0611 0.669 0.669 0.710 0.669 0.991 1,716,390 0.8178 -30.56%
2008-08-08 0 0.072 0.071 0.072 0.065 0.129 73,564,689 5,579,069 0.0758 0.964 0.951 0.964 0.870 1.727 5,494,815 1.0153 -50.34%
2008-08-07 1 - - - - - 0 0 - 1.941 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 1.941 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 1.941 - - - - 0 - 0.00%
2008-08-01 0 0.145 0.145 0.154 0.145 0.145 1,390,000 201,550 0.1450 1.941 1.941 2.062 1.941 1.941 103,824 1.9413 -3.33%
2008-07-31 0 0.150 0.147 0.155 0.145 0.155 100,000 14,950 0.1495 2.008 1.968 2.075 1.941 2.075 7,469 2.0015 -3.23%
2008-07-30 0 0.155 0.142 0.155 0.150 0.155 315,500 48,023 0.1522 2.075 1.901 2.075 2.008 2.075 23,566 2.0378 3.33%
2008-07-29 0 0.150 0.150 0.159 0.150 0.150 382,104 57,295 0.1499 2.008 2.008 2.129 2.008 2.008 28,541 2.0075 0.00%
2008-07-28 0 0.150 0.150 0.154 0.150 0.150 200,400 30,054 0.1500 2.008 2.008 2.062 2.008 2.008 14,969 2.0078 -6.25%
2008-07-25 0 0.160 0.150 0.160 0.150 0.160 310,000 46,620 0.1504 2.142 2.008 2.142 2.008 2.142 23,155 2.0134 3.23%
2008-07-24 0 0.155 0.151 0.159 0.150 0.155 1,250,000 188,000 0.1504 2.075 2.022 2.129 2.008 2.075 93,367 2.0136 3.33%
2008-07-23 0 0.150 0.150 0.155 0.120 0.151 225,000 30,730 0.1366 2.008 2.008 2.075 1.607 2.022 16,806 1.8285 0.00%
2008-07-22 0 0.150 0.145 0.160 0.150 0.150 30,000 4,500 0.1500 2.008 1.941 2.142 2.008 2.008 2,241 2.0082 0.00%
2008-07-21 0 0.150 0.158 0.159 0.150 0.150 30,000 4,500 0.1500 2.008 2.115 2.129 2.008 2.008 2,241 2.0082 -5.66%
2008-07-18 0 0.159 0.152 0.159 0.159 0.159 70,000 11,130 0.1590 2.129 2.035 2.129 2.129 2.129 5,229 2.1287 0.00%
2008-07-17 0 0.159 0.155 0.159 0.141 0.162 2,861,540 453,646 0.1585 2.129 2.075 2.129 1.888 2.169 213,739 2.1224 0.00%
2008-07-16 0 0.159 0.151 0.159 0.150 0.160 440,000 68,390 0.1554 2.129 2.022 2.129 2.008 2.142 32,865 2.0809 -0.63%
2008-07-15 0 0.160 0.152 0.160 0.156 0.163 1,093,764 177,173 0.1620 2.142 2.035 2.142 2.089 2.182 81,697 2.1687 6.67%
2008-07-14 1 - - - - - 0 0 - 2.008 - - - - 0 - 0.00%
2008-07-11 0 0.150 0.159 0.160 0.135 0.137 28,000 3,744 0.1337 2.008 2.129 2.142 1.807 1.834 2,091 1.7902 0.00%
2008-07-10 0 0.150 0.150 0.154 0.111 0.111 28,000 3,470 0.1239 2.008 2.008 2.062 1.486 1.486 2,091 1.6592 0.00%
2008-07-09 0 0.150 0.150 0.158 0.142 0.142 34,500 4,868 0.1411 2.008 2.008 2.115 1.901 1.901 2,577 1.8891 5.63%
2008-07-08 0 0.142 0.142 0.150 0.142 0.142 50,000 7,100 0.1420 1.901 1.901 2.008 1.901 1.901 3,735 1.9011 -5.33%
2008-07-07 0 0.150 0.150 0.160 0.150 0.150 180,500 27,065 0.1499 2.008 2.008 2.142 2.008 2.008 13,482 2.0075 0.00%
2008-07-04 0 0.150 0.150 0.159 0.150 0.160 1,680,260 267,866 0.1594 2.008 2.008 2.129 2.008 2.142 125,505 2.1343 0.00%
2008-07-03 0 0.150 0.150 0.155 0.142 0.143 250,000 36,900 0.1476 2.008 2.008 2.075 1.901 1.914 18,673 1.9761 -3.23%
2008-07-02 0 0.155 0.155 0.158 0.144 0.150 473,382 69,567 0.1470 2.075 2.075 2.115 1.928 2.008 35,359 1.9675 -1.90%
2008-06-30 0 0.158 0.137 0.158 0.140 0.159 633,000 98,020 0.1548 2.115 1.834 2.115 1.874 2.129 47,281 2.0731 8.22%
2008-06-27 0 0.146 0.146 0.164 0.145 0.145 361,500 52,385 0.1449 1.955 1.955 2.196 1.941 1.941 27,002 1.9401 -2.67%
2008-06-26 0 0.150 0.150 0.163 0.145 0.146 301,299 43,755 0.1452 2.008 2.008 2.182 1.941 1.955 22,505 1.9442 0.00%
2008-06-25 0 0.150 0.148 0.164 - - 0 0 - 2.008 1.981 2.196 - - 0 - 0.00%
2008-06-24 0 0.150 0.150 0.160 0.149 0.170 202,500 30,693 0.1516 2.008 2.008 2.142 1.995 2.276 15,125 2.0292 -6.25%
2008-06-23 0 0.160 0.146 0.150 0.167 0.168 140,000 23,490 0.1678 2.142 1.955 2.008 2.236 2.249 10,457 2.2463 5.26%
2008-06-20 0 0.152 0.148 0.161 0.137 0.152 2,150,000 311,120 0.1447 2.035 1.981 2.155 1.834 2.035 160,591 1.9373 -7.32%
2008-06-19 0 0.164 0.153 0.172 0.153 0.164 313,500 50,831 0.1621 2.196 2.048 2.303 2.048 2.196 23,416 2.1707 -1.20%
2008-06-18 0 0.166 0.150 0.166 0.148 0.166 180,000 27,060 0.1503 2.222 2.008 2.222 1.981 2.222 13,445 2.0127 9.21%
2008-06-17 0 0.152 0.152 0.167 - - 350 51 0.1457 2.035 2.035 2.236 - - 26 1.9508 0.00%
2008-06-16 0 0.152 0.152 0.155 - - 0 0 - 2.035 2.035 2.075 - - 0 - 0.00%
2008-06-13 0 0.152 0.152 0.167 0.150 0.150 110,000 16,620 0.1511 2.035 2.035 2.236 2.008 2.008 8,216 2.0228 1.33%
2008-06-12 0 0.150 0.145 0.150 - - 0 0 - 2.008 1.941 2.008 - - 0 - -1.96%
2008-06-11 0 0.153 0.152 0.173 0.140 0.173 573,500 86,598 0.1510 2.048 2.035 2.316 1.874 2.316 42,837 2.0216 -13.07%
2008-06-10 0 0.176 0.160 0.176 0.180 0.180 93,200 16,680 0.1790 2.356 2.142 2.356 2.410 2.410 6,961 2.3961 1.73%
2008-06-06 0 0.173 0.165 0.173 0.168 0.176 3,052,663 523,482 0.1715 2.316 2.209 2.316 2.249 2.356 228,015 2.2958 10.90%
2008-06-05 0 0.156 0.156 0.168 0.156 0.160 139,000 21,445 0.1543 2.089 2.089 2.249 2.089 2.142 10,382 2.0655 -8.77%
2008-06-04 0 0.171 0.160 0.171 0.172 0.175 228,450 39,453 0.1727 2.289 2.142 2.289 2.303 2.343 17,064 2.3121 13.25%
2008-06-03 0 0.151 0.151 0.165 0.150 0.160 831,500 130,163 0.1565 2.022 2.022 2.209 2.008 2.142 62,108 2.0958 0.67%
2008-06-02 0 0.150 0.150 0.159 0.150 0.155 565,715 86,084 0.1522 2.008 2.008 2.129 2.008 2.075 42,255 2.0372 0.00%
2008-05-30 0 0.150 0.142 0.162 0.141 0.150 315,000 45,085 0.1431 2.008 1.901 2.169 1.888 2.008 23,528 1.9162 4.17%
2008-05-29 0 0.144 0.150 0.159 0.144 0.144 40,000 5,760 0.1440 1.928 2.008 2.129 1.928 1.928 2,988 1.9279 0.70%
2008-05-28 0 0.143 0.142 0.143 0.143 0.143 80,000 11,440 0.1430 1.914 1.901 1.914 1.914 1.914 5,975 1.9145 -7.14%
2008-05-27 0 0.154 0.154 0.166 0.143 0.143 40,000 5,720 0.1430 2.062 2.062 2.222 1.914 1.914 2,988 1.9145 0.00%
2008-05-26 0 0.154 0.146 0.166 - - 0 0 - 2.062 1.955 2.222 - - 0 - 0.00%
2008-05-23 0 0.154 0.142 0.162 - - 0 0 - 2.062 1.901 2.169 - - 0 - 0.00%
2008-05-22 0 0.154 0.154 0.158 0.154 0.154 10,000 1,540 0.1540 2.062 2.062 2.115 2.062 2.062 747 2.0618 -1.91%
2008-05-21 0 0.157 0.148 0.157 0.156 0.158 400,750 63,005 0.1572 2.102 1.981 2.102 2.089 2.115 29,933 2.1048 -0.63%
2008-05-20 0 0.158 0.147 0.158 0.151 0.158 254,491 38,839 0.1526 2.115 1.968 2.115 2.022 2.115 19,009 2.0432 4.64%
2008-05-19 0 0.151 0.158 0.160 0.151 0.151 28,661 4,233 0.1477 2.022 2.115 2.142 2.022 2.022 2,141 1.9773 -7.36%
2008-05-16 0 0.163 0.158 0.165 - - 0 0 - 2.182 2.115 2.209 - - 0 - 0.00%
2008-05-15 0 0.163 0.163 0.165 0.155 0.155 50,000 7,750 0.1550 2.182 2.182 2.209 2.075 2.075 3,735 2.0751 -2.40%
2008-05-14 0 0.167 0.167 0.168 0.155 0.155 82,500 12,763 0.1547 2.236 2.236 2.249 2.075 2.075 6,162 2.0712 4.37%
2008-05-13 0 0.160 0.160 0.168 0.160 0.168 760,000 127,200 0.1674 2.142 2.142 2.249 2.142 2.249 56,767 2.2407 -5.33%
2008-05-09 0 0.169 0.169 0.170 0.159 0.159 20,000 3,180 0.1590 2.263 2.263 2.276 2.129 2.129 1,494 2.1287 -0.59%
2008-05-08 0 0.170 0.160 0.171 0.160 0.170 1,150,000 186,000 0.1617 2.276 2.142 2.289 2.142 2.276 85,898 2.1654 -4.49%
2008-05-07 0 0.178 0.178 0.179 0.165 0.165 110,000 18,150 0.1650 2.383 2.383 2.396 2.209 2.209 8,216 2.2090 -0.56%
2008-05-06 0 0.179 0.179 0.180 0.170 0.188 1,151,200 209,242 0.1818 2.396 2.396 2.410 2.276 2.517 85,987 2.4334 9.82%
2008-05-05 0 0.163 0.150 0.163 0.150 0.163 1,570,000 245,200 0.1562 2.182 2.008 2.182 2.008 2.182 117,269 2.0909 6.54%
2008-05-02 0 0.153 0.142 0.153 0.141 0.153 1,215,500 185,731 0.1528 2.048 1.901 2.048 1.888 2.048 90,790 2.0457 0.00%
2008-04-30 0 0.153 0.153 0.154 - - 0 0 - 2.048 2.048 2.062 - - 0 - 6.25%
2008-04-29 0 0.144 0.144 0.150 0.144 0.155 491,000 72,896 0.1485 1.928 1.928 2.008 1.928 2.075 36,675 1.9876 -6.49%
2008-04-28 0 0.154 0.142 0.154 0.140 0.154 745,000 105,910 0.1422 2.062 1.901 2.062 1.874 2.062 55,647 1.9033 13.24%
2008-04-25 0 0.136 0.136 0.138 0.130 0.139 1,270,000 169,190 0.1332 1.821 1.821 1.848 1.740 1.861 94,861 1.7836 -5.56%
2008-04-24 0 0.144 0.144 0.145 0.138 0.148 150,000 21,700 0.1447 1.928 1.928 1.941 1.848 1.981 11,204 1.9368 2.86%
2008-04-23 0 0.140 0.140 0.142 0.131 0.140 1,130,000 153,070 0.1355 1.874 1.874 1.901 1.754 1.874 84,404 1.8135 -2.78%
2008-04-22 0 0.144 0.140 0.144 0.135 0.144 960,000 131,340 0.1368 1.928 1.874 1.928 1.807 1.928 71,706 1.8316 -1.37%
2008-04-21 0 0.146 0.140 0.147 0.140 0.158 350,000 50,130 0.1432 1.955 1.874 1.968 1.874 2.115 26,143 1.9175 -4.58%
2008-04-18 0 0.153 0.142 0.154 0.140 0.153 1,450,000 209,830 0.1447 2.048 1.901 2.062 1.874 2.048 108,306 1.9374 -0.65%
2008-04-17 0 0.154 0.154 0.155 0.145 0.150 212,745 31,624 0.1486 2.062 2.062 2.075 1.941 2.008 15,891 1.9901 2.67%
2008-04-16 0 0.150 0.159 0.160 0.150 0.150 473,898 71,054 0.1499 2.008 2.129 2.142 2.008 2.008 35,397 2.0073 0.00%
2008-04-15 0 0.150 0.140 0.157 0.145 0.150 510,000 75,040 0.1471 2.008 1.874 2.102 1.941 2.008 38,094 1.9699 0.00%
2008-04-14 0 0.150 0.145 0.157 0.150 0.150 300,000 45,000 0.1500 2.008 1.941 2.102 2.008 2.008 22,408 2.0082 -0.66%
2008-04-11 0 0.151 0.151 0.160 0.151 0.151 20,000 3,020 0.1510 2.022 2.022 2.142 2.022 2.022 1,494 2.0216 -3.82%
2008-04-10 0 0.157 0.157 0.158 0.150 0.150 45,000 6,700 0.1489 2.102 2.102 2.115 2.008 2.008 3,361 1.9933 3.97%
2008-04-09 0 0.151 0.151 0.160 0.151 0.151 60,000 9,060 0.1510 2.022 2.022 2.142 2.022 2.022 4,482 2.0216 0.00%
2008-04-08 0 0.151 0.151 0.160 - - 0 0 - 2.022 2.022 2.142 - - 0 - 0.00%
2008-04-07 0 0.151 0.151 0.165 0.150 0.150 290,000 43,500 0.1500 2.022 2.022 2.209 2.008 2.008 21,661 2.0082 -9.04%
2008-04-03 0 0.166 0.150 0.166 - - 0 0 - 2.222 2.008 2.222 - - 0 - 0.00%
2008-04-02 0 0.166 0.155 0.168 0.155 0.155 150,000 23,360 0.1557 2.222 2.075 2.249 2.075 2.075 11,204 2.0850 7.10%
2008-04-01 0 0.155 0.141 0.166 0.141 0.155 560,000 83,600 0.1493 2.075 1.888 2.222 1.888 2.075 41,828 1.9986 2.65%
2008-03-31 0 0.151 0.151 0.178 0.151 0.151 15,000 2,230 0.1487 2.022 2.022 2.383 2.022 2.022 1,120 1.9904 -8.48%
2008-03-28 0 0.165 0.165 0.172 0.152 0.152 80,000 12,160 0.1520 2.209 2.209 2.303 2.035 2.035 5,975 2.0350 0.00%
2008-03-27 0 0.165 0.160 0.168 0.151 0.165 340,000 55,610 0.1636 2.209 2.142 2.249 2.022 2.209 25,396 2.1897 -1.79%
2008-03-26 0 0.168 0.168 0.169 0.151 0.158 119,500 18,105 0.1515 2.249 2.249 2.263 2.022 2.115 8,926 2.0284 5.00%
2008-03-25 0 0.160 0.160 0.175 0.150 0.150 2,301,000 345,130 0.1500 2.142 2.142 2.343 2.008 2.008 171,870 2.0081 0.63%
2008-03-20 0 0.159 0.159 0.160 0.150 0.150 75,000 11,200 0.1493 2.129 2.129 2.142 2.008 2.008 5,602 1.9993 -0.63%
2008-03-19 0 0.160 0.152 0.168 - - 0 0 - 2.142 2.035 2.249 - - 0 - 0.00%
2008-03-18 0 0.160 0.154 0.160 0.154 0.160 360,500 56,665 0.1572 2.142 2.062 2.142 2.062 2.142 26,927 2.1044 -8.05%
2008-03-17 0 0.174 0.155 0.174 - - 0 0 - 2.330 2.075 2.330 - - 0 - -1.69%
2008-03-14 0 0.177 0.177 0.178 0.162 0.162 10,000 1,620 0.1620 2.370 2.370 2.383 2.169 2.169 747 2.1689 9.94%
2008-03-13 0 0.161 0.161 0.177 0.161 0.161 20,000 3,220 0.1610 2.155 2.155 2.370 2.155 2.155 1,494 2.1555 -4.17%
2008-03-12 0 0.168 0.166 0.168 0.168 0.170 200,500 33,880 0.1690 2.249 2.222 2.249 2.249 2.276 14,976 2.2623 -1.18%
2008-03-11 0 0.170 0.170 0.178 0.168 0.170 210,000 35,620 0.1696 2.276 2.276 2.383 2.249 2.276 15,686 2.2709 -3.95%
2008-03-10 0 0.177 0.168 0.177 - - 0 0 - 2.370 2.249 2.370 - - 0 - 0.00%
2008-03-07 0 0.177 0.170 0.177 0.180 0.180 270,000 48,600 0.1800 2.370 2.276 2.370 2.410 2.410 20,167 2.4098 2.91%
2008-03-06 0 0.172 0.172 0.174 0.170 0.171 700,000 119,200 0.1703 2.303 2.303 2.330 2.276 2.289 52,286 2.2798 -4.44%
2008-03-05 0 0.180 0.171 0.185 - - 0 0 - 2.410 2.289 2.477 - - 0 - 0.00%
2008-03-04 0 0.180 0.173 0.184 0.180 0.180 95,000 17,015 0.1791 2.410 2.316 2.463 2.410 2.410 7,096 2.3979 0.00%
2008-03-03 0 0.180 0.172 0.180 0.171 0.180 260,000 44,730 0.1720 2.410 2.303 2.410 2.289 2.410 19,420 2.3033 0.00%
2008-02-29 0 0.180 0.175 0.180 0.180 0.180 301,500 54,252 0.1799 2.410 2.343 2.410 2.410 2.410 22,520 2.4090 -1.64%
2008-02-28 0 0.183 0.178 0.183 0.170 0.185 1,195,500 218,404 0.1827 2.450 2.383 2.450 2.276 2.477 89,296 2.4458 4.57%
2008-02-27 0 0.175 0.172 0.182 - - 0 0 - 2.343 2.303 2.437 - - 0 - 0.00%
2008-02-26 0 0.175 0.175 0.179 0.173 0.174 492,000 85,170 0.1731 2.343 2.343 2.396 2.316 2.330 36,749 2.3176 -2.78%
2008-02-25 0 0.180 0.175 0.198 0.175 0.182 480,000 84,520 0.1761 2.410 2.343 2.651 2.343 2.437 35,853 2.3574 1.12%
2008-02-22 0 0.178 0.176 0.181 0.176 0.182 1,570,000 282,300 0.1798 2.383 2.356 2.423 2.356 2.437 117,269 2.4073 -2.20%
2008-02-21 0 0.182 0.177 0.190 0.182 0.185 140,000 25,780 0.1841 2.437 2.370 2.544 2.437 2.477 10,457 2.4653 -4.21%
2008-02-20 0 0.190 0.177 0.200 0.182 0.190 1,250,100 228,637 0.1829 2.544 2.370 2.678 2.437 2.544 93,375 2.4486 4.40%
2008-02-19 0 0.182 0.182 0.188 0.170 0.187 1,509,161 274,470 0.1819 2.437 2.437 2.517 2.276 2.504 112,725 2.4349 4.60%
2008-02-18 0 0.174 0.170 0.178 0.166 0.178 787,099 133,776 0.1700 2.330 2.276 2.383 2.222 2.383 58,791 2.2754 -0.57%
2008-02-15 0 0.175 0.163 0.175 - - 0 0 - 2.343 2.182 2.343 - - 0 - 0.00%
2008-02-14 0 0.175 0.163 0.178 0.175 0.175 280,000 49,000 0.1750 2.343 2.182 2.383 2.343 2.343 20,914 2.3429 0.00%
2008-02-13 0 0.175 0.166 0.175 0.167 0.175 320,000 53,600 0.1675 2.343 2.222 2.343 2.236 2.343 23,902 2.2425 -2.78%
2008-02-12 0 0.180 0.170 0.180 0.180 0.180 200,000 36,000 0.1800 2.410 2.276 2.410 2.410 2.410 14,939 2.4098 -1.64%
2008-02-11 0 0.183 0.183 0.184 0.168 0.168 110,000 18,480 0.1680 2.450 2.450 2.463 2.249 2.249 8,216 2.2492 1.67%
2008-02-06 0 0.180 0.170 0.180 - - 0 0 - 2.410 2.276 2.410 - - 0 - 0.00%
2008-02-05 0 0.180 0.167 0.180 0.161 0.180 210,000 36,990 0.1761 2.410 2.236 2.410 2.155 2.410 15,686 2.3582 4.65%
2008-02-04 0 0.172 0.166 0.180 0.172 0.173 780,000 134,260 0.1721 2.303 2.222 2.410 2.303 2.316 58,261 2.3045 -0.58%
2008-02-01 0 0.173 0.167 0.173 0.160 0.173 2,180,000 359,290 0.1648 2.316 2.236 2.316 2.142 2.316 162,832 2.2065 -2.26%
2008-01-31 0 0.177 0.177 0.178 0.161 0.161 10,000 1,610 0.1610 2.370 2.370 2.383 2.155 2.155 747 2.1555 4.12%
2008-01-30 0 0.170 0.170 0.188 0.170 0.185 3,060,000 548,540 0.1793 2.276 2.276 2.517 2.276 2.477 228,563 2.4000 0.00%
2008-01-29 0 0.170 0.167 0.180 0.170 0.180 920,000 157,000 0.1707 2.276 2.236 2.410 2.276 2.410 68,718 2.2847 -5.56%
2008-01-28 0 0.180 0.180 0.187 - - 0 0 - 2.410 2.410 2.504 - - 0 - 0.00%
2008-01-25 0 0.180 0.171 0.187 0.170 0.183 1,781,819 317,161 0.1780 2.410 2.289 2.504 2.276 2.450 133,091 2.3830 0.00%
2008-01-24 0 0.180 0.170 0.180 0.180 0.180 1,000,050 180,009 0.1800 2.410 2.276 2.410 2.410 2.410 74,697 2.4098 1.69%
2008-01-23 0 0.177 0.177 0.180 0.170 0.177 1,260,000 220,410 0.1749 2.370 2.370 2.410 2.276 2.370 94,114 2.3419 -0.56%
2008-01-22 0 0.178 0.160 0.178 0.150 0.183 6,265,000 1,089,930 0.1740 2.383 2.142 2.383 2.008 2.450 467,956 2.3291 -3.78%
2008-01-21 0 0.185 0.185 0.189 0.181 0.190 254,000 46,388 0.1826 2.477 2.477 2.530 2.423 2.544 18,972 2.4451 -2.63%
2008-01-18 0 0.190 0.188 0.198 0.188 0.200 1,730,000 338,640 0.1957 2.544 2.517 2.651 2.517 2.678 129,220 2.6206 1.06%
2008-01-17 0 0.188 0.188 0.196 0.183 0.188 756,098 142,005 0.1878 2.517 2.517 2.624 2.450 2.517 56,476 2.5144 -1.05%
2008-01-16 0 0.190 0.190 0.199 0.183 0.200 3,706,489 707,506 0.1909 2.544 2.544 2.664 2.450 2.678 276,851 2.5555 -2.56%
2008-01-15 0 0.195 0.195 0.205 0.195 0.208 620,000 122,320 0.1973 2.611 2.611 2.745 2.611 2.785 46,310 2.6413 -4.88%
2008-01-14 0 0.205 0.203 0.205 0.210 0.210 207,500 43,463 0.2095 2.745 2.718 2.745 2.811 2.811 15,499 2.8043 1.49%
2008-01-11 0 0.202 0.202 0.210 0.200 0.205 283,000 57,325 0.2026 2.704 2.704 2.811 2.678 2.745 21,138 2.7119 -3.35%
2008-01-10 0 0.209 0.203 0.209 0.208 0.210 700,000 146,300 0.2090 2.798 2.718 2.798 2.785 2.811 52,286 2.7981 4.50%
2008-01-09 0 0.200 0.200 0.208 0.180 0.200 2,086,000 403,160 0.1933 2.678 2.678 2.785 2.410 2.678 155,811 2.5875 0.00%
2008-01-08 0 0.200 0.190 0.215 0.200 0.210 1,500,000 305,520 0.2037 2.678 2.544 2.878 2.678 2.811 112,040 2.7269 -4.76%
2008-01-07 0 0.210 0.205 0.213 0.203 0.215 2,333,774 488,751 0.2094 2.811 2.745 2.852 2.718 2.878 174,318 2.8038 2.94%
2008-01-04 0 0.204 0.204 0.207 0.202 0.207 560,000 113,900 0.2034 2.731 2.731 2.771 2.704 2.771 41,828 2.7230 -1.45%
2008-01-03 0 0.207 0.206 0.209 0.207 0.210 440,000 92,100 0.2093 2.771 2.758 2.798 2.771 2.811 32,865 2.8024 -3.72%
2008-01-02 0 0.215 0.205 0.219 0.209 0.215 1,040,100 218,280 0.2099 2.878 2.745 2.932 2.798 2.878 77,689 2.8097 3.37%
2007-12-31 0 0.208 0.201 0.209 - - 2,100 399 0.1900 2.785 2.691 2.798 - - 157 2.5437 0.00%
2007-12-28 0 0.208 0.201 0.209 0.201 0.208 464,750 94,656 0.2037 2.785 2.691 2.798 2.691 2.785 34,714 2.7267 1.96%
2007-12-27 0 0.204 0.204 0.208 0.203 0.210 1,092,491 226,734 0.2075 2.731 2.731 2.785 2.718 2.811 81,602 2.7785 -0.97%
2007-12-24 0 0.206 0.206 0.219 0.205 0.206 54,500 11,160 0.2048 2.758 2.758 2.932 2.745 2.758 4,071 2.7415 -5.50%
2007-12-21 0 0.218 0.201 0.218 0.203 0.220 680,000 141,150 0.2076 2.919 2.691 2.919 2.718 2.945 50,792 2.7790 5.31%
2007-12-20 0 0.207 0.203 0.215 0.200 0.210 1,321,905 271,237 0.2052 2.771 2.718 2.878 2.678 2.811 98,738 2.7470 3.50%
2007-12-19 0 0.200 0.195 0.210 0.190 0.200 1,150,157 228,389 0.1986 2.678 2.611 2.811 2.544 2.678 85,909 2.6585 -1.96%
2007-12-18 0 0.204 0.200 0.210 0.200 0.212 1,366,627 282,899 0.2070 2.731 2.678 2.811 2.678 2.838 102,078 2.7714 2.00%
2007-12-17 0 0.200 0.200 0.210 0.200 0.210 2,891,232 610,601 0.2112 2.678 2.678 2.811 2.678 2.811 215,957 2.8274 -4.76%
2007-12-14 0 0.210 0.208 0.220 0.200 0.210 3,290,928 679,946 0.2066 2.811 2.785 2.945 2.678 2.811 245,811 2.7661 0.96%
2007-12-13 0 0.208 0.208 0.215 0.208 0.210 1,012,550 211,270 0.2087 2.785 2.785 2.878 2.785 2.811 75,631 2.7934 -0.95%
2007-12-12 0 0.210 0.210 0.220 0.208 0.210 250,000 52,300 0.2092 2.811 2.811 2.945 2.785 2.811 18,673 2.8008 -4.55%
2007-12-11 0 0.220 0.211 0.222 0.209 0.222 728,842 159,290 0.2186 2.945 2.825 2.972 2.798 2.972 54,440 2.9260 2.80%
2007-12-10 0 0.214 0.209 0.214 0.205 0.214 47,500 9,753 0.2053 2.865 2.798 2.865 2.745 2.865 3,548 2.7489 0.94%
2007-12-07 0 0.212 0.212 0.220 0.202 0.212 390,000 82,580 0.2117 2.838 2.838 2.945 2.704 2.838 29,131 2.8348 0.95%
2007-12-06 0 0.210 0.210 0.220 0.210 0.227 2,493,350 537,802 0.2157 2.811 2.811 2.945 2.811 3.039 186,237 2.8877 -0.47%
2007-12-05 0 0.211 0.211 0.226 0.206 0.215 550,000 115,260 0.2096 2.825 2.825 3.026 2.758 2.878 41,082 2.8056 -0.47%
2007-12-04 0 0.212 0.210 0.216 0.210 0.215 692,570 146,144 0.2110 2.838 2.811 2.892 2.811 2.878 51,731 2.8251 -1.85%
2007-12-03 0 0.216 0.216 0.225 0.210 0.220 427,000 90,802 0.2127 2.892 2.892 3.012 2.811 2.945 31,894 2.8470 -5.26%
2007-11-30 0 0.228 0.211 0.228 0.228 0.229 120,200 27,514 0.2289 3.052 2.825 3.052 3.052 3.066 8,978 3.0645 -0.44%
2007-11-29 0 0.229 0.223 0.229 0.225 0.230 404,500 92,300 0.2282 3.066 2.986 3.066 3.012 3.079 30,214 3.0549 4.09%
2007-11-28 0 0.220 0.211 0.220 0.210 0.223 400,000 86,490 0.2162 2.945 2.825 2.945 2.811 2.986 29,877 2.8948 -1.35%
2007-11-27 0 0.223 0.211 0.225 0.209 0.223 116,000 24,330 0.2097 2.986 2.825 3.012 2.798 2.986 8,664 2.8080 0.45%
2007-11-26 0 0.222 0.208 0.230 0.208 0.229 3,391,137 755,993 0.2229 2.972 2.785 3.079 2.785 3.066 253,296 2.9846 8.29%
2007-11-23 0 0.205 0.220 0.239 0.205 0.220 2,533,000 545,576 0.2154 2.745 2.945 3.200 2.745 2.945 189,199 2.8836 0.00%
2007-11-22 0 0.205 0.205 0.215 0.205 0.210 410,000 86,500 0.2110 2.745 2.745 2.878 2.745 2.811 30,624 2.8245 -6.39%
2007-11-21 0 0.219 0.219 0.220 0.215 0.220 574,500 124,716 0.2171 2.932 2.932 2.945 2.878 2.945 42,911 2.9064 0.92%
2007-11-20 0 0.217 0.217 0.228 0.213 0.225 2,820,520 627,177 0.2224 2.905 2.905 3.052 2.852 3.012 210,675 2.9770 -1.36%
2007-11-19 0 0.220 0.220 0.229 0.200 0.229 1,235,000 270,140 0.2187 2.945 2.945 3.066 2.678 3.066 92,247 2.9285 -8.33%
2007-11-16 0 0.240 0.220 0.240 0.238 0.248 1,060,000 254,140 0.2398 3.213 2.945 3.213 3.186 3.320 79,175 3.2098 -2.04%
2007-11-15 0 0.245 0.249 0.250 0.224 0.245 3,481,299 797,956 0.2292 3.280 3.334 3.347 2.999 3.280 260,031 3.0687 8.89%
2007-11-14 0 0.225 0.212 0.225 0.224 0.225 1,040,000 233,760 0.2248 3.012 2.838 3.012 2.999 3.012 77,681 3.0092 9.76%
2007-11-13 0 0.205 0.205 0.214 0.204 0.216 5,500,000 1,133,170 0.2060 2.745 2.745 2.865 2.731 2.892 410,815 2.7583 -8.89%
2007-11-12 0 0.225 0.225 0.232 0.200 0.241 3,875,179 852,699 0.2200 3.012 3.012 3.106 2.678 3.227 289,451 2.9459 -7.79%
2007-11-09 0 0.244 0.244 0.255 0.240 0.250 759,759 186,810 0.2459 3.267 3.267 3.414 3.213 3.347 56,749 3.2919 1.67%
2007-11-08 0 0.240 0.240 0.245 0.240 0.245 230,000 55,600 0.2417 3.213 3.213 3.280 3.213 3.280 17,180 3.2364 -4.00%
2007-11-07 0 0.250 0.250 0.260 0.250 0.265 340,150 86,236 0.2535 3.347 3.347 3.481 3.347 3.548 25,407 3.3942 0.00%
2007-11-06 0 0.250 0.250 0.260 0.245 0.265 2,045,460 531,208 0.2597 3.347 3.347 3.481 3.280 3.548 152,783 3.4769 2.04%
2007-11-05 0 0.245 0.245 0.270 0.245 0.275 1,071,299 278,636 0.2601 3.280 3.280 3.615 3.280 3.682 80,019 3.4821 -5.77%
2007-11-02 0 0.260 0.260 0.265 0.250 0.280 4,330,000 1,154,750 0.2667 3.481 3.481 3.548 3.347 3.749 323,423 3.5704 -1.89%
2007-11-01 0 0.265 0.280 0.285 0.235 0.285 11,071,467 2,921,101 0.2638 3.548 3.749 3.816 3.146 3.816 826,968 3.5323 9.05%
2007-10-31 0 0.243 0.238 0.246 0.230 0.246 3,248,708 790,823 0.2434 3.253 3.186 3.293 3.079 3.293 242,658 3.2590 1.25%
2007-10-30 0 0.240 0.240 0.246 0.240 0.246 2,685,500 656,928 0.2446 3.213 3.213 3.293 3.213 3.293 200,590 3.2750 -2.44%
2007-10-29 0 0.246 0.235 0.246 0.221 0.248 1,601,748 392,066 0.2448 3.293 3.146 3.293 2.959 3.320 119,640 3.2770 5.13%
2007-10-26 0 0.234 0.234 0.243 0.230 0.248 919,000 220,527 0.2400 3.133 3.133 3.253 3.079 3.320 68,643 3.2126 -1.68%
2007-10-25 0 0.238 0.220 0.239 0.215 0.238 1,890,000 430,920 0.2280 3.186 2.945 3.200 2.878 3.186 141,171 3.0525 5.78%
2007-10-24 0 0.225 0.216 0.225 0.210 0.225 600,800 131,830 0.2194 3.012 2.892 3.012 2.811 3.012 44,876 2.9377 6.13%
2007-10-23 0 0.212 0.212 0.220 0.200 0.220 778,980 168,295 0.2160 2.838 2.838 2.945 2.678 2.945 58,185 2.8924 0.95%
2007-10-22 0 0.210 0.204 0.220 0.210 0.210 105,000 22,000 0.2095 2.811 2.731 2.945 2.811 2.811 7,843 2.8051 0.00%
2007-10-18 0 0.210 0.210 0.215 0.210 0.220 760,000 160,700 0.2114 2.811 2.811 2.878 2.811 2.945 56,767 2.8309 -6.67%
2007-10-17 0 0.225 0.215 0.225 0.210 0.225 1,775,130 377,256 0.2125 3.012 2.878 3.012 2.811 3.012 132,591 2.8453 7.14%
2007-10-16 0 0.210 0.210 0.215 0.210 0.225 419,650 89,380 0.2130 2.811 2.811 2.878 2.811 3.012 31,345 2.8515 -6.67%
2007-10-15 0 0.225 0.210 0.230 0.205 0.225 1,010,750 223,360 0.2210 3.012 2.811 3.079 2.745 3.012 75,497 2.9585 -2.17%
2007-10-12 0 0.230 0.220 0.230 0.212 0.230 1,991,299 443,746 0.2228 3.079 2.945 3.079 2.838 3.079 148,737 2.9834 1.77%
2007-10-11 0 0.226 0.221 0.222 0.225 0.240 1,545,000 351,410 0.2274 3.026 2.959 2.972 3.012 3.213 115,402 3.0451 -3.83%
2007-10-10 0 0.235 0.230 0.240 0.225 0.235 996,147 228,672 0.2296 3.146 3.079 3.213 3.012 3.146 74,406 3.0733 4.44%
2007-10-09 0 0.225 0.223 0.234 0.220 0.235 1,139,727 257,864 0.2263 3.012 2.986 3.133 2.945 3.146 85,130 3.0290 -0.44%
2007-10-08 0 0.226 0.226 0.235 0.221 0.260 1,300,000 312,730 0.2406 3.026 3.026 3.146 2.959 3.481 97,102 3.2206 -7.76%
2007-10-05 0 0.245 0.240 0.248 0.230 0.245 1,391,099 334,536 0.2405 3.280 3.213 3.320 3.079 3.280 103,906 3.2196 6.52%
2007-10-04 0 0.230 0.223 0.234 0.223 0.230 979,811 222,261 0.2268 3.079 2.986 3.133 2.986 3.079 73,186 3.0369 -0.43%
2007-10-03 0 0.231 0.231 0.235 0.225 0.241 3,497,000 826,672 0.2364 3.093 3.093 3.146 3.012 3.227 261,204 3.1649 -1.70%
2007-10-02 0 0.235 0.230 0.235 0.220 0.235 2,040,260 468,007 0.2294 3.146 3.079 3.146 2.945 3.146 152,394 3.0710 2.17%
2007-09-28 0 0.230 0.222 0.230 0.220 0.230 1,165,671 258,880 0.2221 3.079 2.972 3.079 2.945 3.079 87,068 2.9733 3.14%
2007-09-27 0 0.223 0.222 0.226 0.222 0.226 548,013 121,917 0.2225 2.986 2.972 3.026 2.972 3.026 40,933 2.9784 0.45%
2007-09-25 0 0.222 0.222 0.240 0.220 0.235 1,227,540 278,449 0.2268 2.972 2.972 3.213 2.945 3.146 91,689 3.0369 -2.63%
2007-09-24 0 0.228 0.224 0.228 0.221 0.240 2,392,771 557,576 0.2330 3.052 2.999 3.052 2.959 3.213 178,725 3.1197 -5.39%
2007-09-21 0 0.241 0.227 0.241 0.220 0.243 3,628,489 840,166 0.2315 3.227 3.039 3.227 2.945 3.253 271,025 3.1000 -0.82%
2007-09-20 0 0.243 0.243 0.250 0.243 0.260 3,481,358 861,856 0.2476 3.253 3.253 3.347 3.253 3.481 260,035 3.3144 -6.54%
2007-09-19 0 0.260 0.255 0.270 0.250 0.270 1,120,545 292,481 0.2610 3.481 3.414 3.615 3.347 3.615 83,698 3.4945 -1.89%
2007-09-18 0 0.265 0.260 0.270 0.255 0.270 1,466,000 391,440 0.2670 3.548 3.481 3.615 3.414 3.615 109,501 3.5748 1.92%
2007-09-17 0 0.260 0.260 0.270 0.255 0.275 1,272,272 342,810 0.2694 3.481 3.481 3.615 3.414 3.682 95,031 3.6074 1.96%
2007-09-14 0 0.255 0.240 0.260 0.250 0.270 2,740,250 689,860 0.2518 3.414 3.213 3.481 3.347 3.615 204,679 3.3704 -1.92%
2007-09-13 0 0.260 0.260 0.270 0.250 0.270 363,886 94,193 0.2589 3.481 3.481 3.615 3.347 3.615 27,180 3.4655 -1.89%
2007-09-12 0 0.265 0.255 0.265 0.255 0.265 2,022,500 527,750 0.2609 3.548 3.414 3.548 3.414 3.548 151,068 3.4935 1.92%
2007-09-11 0 0.260 0.255 0.260 0.260 0.265 4,097,960 1,083,000 0.2643 3.481 3.414 3.481 3.481 3.548 306,092 3.5382 -5.45%
2007-09-10 0 0.275 0.270 0.275 0.270 0.280 2,012,250 544,663 0.2707 3.682 3.615 3.682 3.615 3.749 150,302 3.6238 1.85%
2007-09-07 0 0.270 0.270 0.275 0.265 0.285 2,410,910 649,128 0.2692 3.615 3.615 3.682 3.548 3.816 180,080 3.6047 0.00%
2007-09-06 0 0.270 0.270 0.275 0.265 0.270 2,811,000 758,400 0.2698 3.615 3.615 3.682 3.548 3.615 209,964 3.6121 0.00%
2007-09-05 0 0.270 0.270 0.280 0.265 0.285 7,296,832 2,032,226 0.2785 3.615 3.615 3.749 3.548 3.816 545,027 3.7287 1.89%
2007-09-04 0 0.265 0.260 0.270 0.250 0.280 1,657,302 436,992 0.2637 3.548 3.481 3.615 3.347 3.749 123,790 3.5301 -1.85%
2007-09-03 0 0.270 0.270 0.280 0.270 0.280 1,542,799 421,306 0.2731 3.615 3.615 3.749 3.615 3.749 115,237 3.6560 0.00%
2007-08-31 0 0.270 0.270 0.275 0.270 0.285 6,192,797 1,719,749 0.2777 3.615 3.615 3.682 3.615 3.816 462,563 3.7179 -3.57%
2007-08-30 0 0.280 0.280 0.285 0.275 0.285 3,389,504 955,081 0.2818 3.749 3.749 3.816 3.682 3.816 253,174 3.7724 3.70%
2007-08-29 0 0.270 0.260 0.270 0.240 0.275 7,274,790 1,917,060 0.2635 3.615 3.481 3.615 3.213 3.682 543,381 3.5280 -1.82%
2007-08-28 0 0.275 0.275 0.280 0.260 0.285 7,134,317 1,980,922 0.2777 3.682 3.682 3.749 3.481 3.816 532,888 3.7173 0.00%
2007-08-27 0 0.275 0.275 0.280 0.255 0.290 11,087,133 3,071,949 0.2771 3.682 3.682 3.749 3.414 3.883 828,138 3.7095 10.44%
2007-08-24 0 0.249 0.244 0.255 0.228 0.250 5,357,921 1,318,307 0.2460 3.334 3.267 3.414 3.052 3.347 400,203 3.2941 6.87%
2007-08-23 0 0.233 0.230 0.233 0.220 0.240 2,818,000 643,550 0.2284 3.119 3.079 3.119 2.945 3.213 210,487 3.0574 5.91%
2007-08-22 0 0.220 0.220 0.228 0.200 0.224 2,310,335 498,300 0.2157 2.945 2.945 3.052 2.678 2.999 172,567 2.8876 0.00%
2007-08-21 0 0.220 0.213 0.219 0.210 0.233 5,177,393 1,143,779 0.2209 2.945 2.852 2.932 2.811 3.119 386,718 2.9577 -2.65%
2007-08-20 0 0.226 0.221 0.228 0.221 0.226 2,707,900 602,441 0.2225 3.026 2.959 3.052 2.959 3.026 202,263 2.9785 5.12%
2007-08-17 0 0.215 0.214 0.220 0.190 0.230 4,042,407 838,979 0.2075 2.878 2.865 2.945 2.544 3.079 301,942 2.7786 -3.15%
2007-08-16 0 0.222 0.222 0.224 0.216 0.233 5,989,943 1,346,994 0.2249 2.972 2.972 2.999 2.892 3.119 447,411 3.0106 -7.88%
2007-08-15 0 0.241 0.241 0.246 0.233 0.248 1,343,143 323,244 0.2407 3.227 3.227 3.293 3.119 3.320 100,324 3.2220 -0.41%
2007-08-14 0 0.242 0.242 0.248 0.240 0.265 5,728,470 1,430,127 0.2497 3.240 3.240 3.320 3.213 3.548 427,880 3.3424 -0.82%
2007-08-13 0 0.244 0.244 0.248 0.219 0.249 7,620,299 1,815,286 0.2382 3.267 3.267 3.320 2.932 3.334 569,188 3.1893 11.42%
2007-08-10 0 0.219 0.218 0.220 0.210 0.230 5,332,508 1,162,967 0.2181 2.932 2.919 2.945 2.811 3.079 398,304 2.9198 -7.20%
2007-08-09 0 0.236 0.236 0.240 0.232 0.250 12,172,849 2,944,902 0.2419 3.160 3.160 3.213 3.106 3.347 909,234 3.2389 -1.26%
2007-08-08 0 0.239 0.232 0.239 0.210 0.247 6,998,634 1,582,545 0.2261 3.200 3.106 3.200 2.811 3.307 522,753 3.0273 8.64%
2007-08-07 0 0.220 0.220 0.224 0.210 0.295 29,273,343 6,910,265 0.2361 2.945 2.945 2.999 2.811 3.949 2,186,533 3.1604 -18.52%
2007-08-06 0 0.270 0.265 0.270 0.260 0.300 7,737,784 2,187,868 0.2828 3.615 3.548 3.615 3.481 4.016 577,963 3.7855 -14.29%
2007-08-03 0 0.315 0.310 0.315 0.300 0.320 4,889,335 1,531,663 0.3133 4.217 4.150 4.217 4.016 4.284 365,202 4.1940 -3.08%
2007-08-02 0 0.325 0.320 0.325 0.300 0.355 5,621,542 1,798,579 0.3199 4.351 4.284 4.351 4.016 4.753 419,893 4.2834 -7.14%
2007-08-01 0 0.350 0.345 0.350 0.330 0.365 4,514,998 1,570,738 0.3479 4.686 4.619 4.686 4.418 4.887 337,242 4.6576 -5.41%
2007-07-31 0 0.370 0.360 0.370 0.350 0.370 9,078,416 3,293,031 0.3627 4.954 4.820 4.954 4.686 4.954 678,100 4.8563 2.78%
2007-07-30 0 0.360 0.355 0.360 0.350 0.370 8,860,271 3,159,415 0.3566 4.820 4.753 4.820 4.686 4.954 661,806 4.7739 -2.70%
2007-07-27 0 0.370 0.360 0.370 0.355 0.375 8,917,321 3,262,901 0.3659 4.954 4.820 4.954 4.753 5.021 666,067 4.8988 -2.63%
2007-07-26 0 0.380 0.370 0.380 0.370 0.395 13,301,112 5,083,255 0.3822 5.087 4.954 5.087 4.954 5.288 993,509 5.1165 -1.30%
2007-07-25 0 0.385 0.385 0.390 0.335 0.395 15,585,276 5,761,712 0.3697 5.154 5.154 5.221 4.485 5.288 1,164,121 4.9494 4.05%
2007-07-24 0 0.370 0.360 0.370 0.340 0.370 7,399,346 2,646,016 0.3576 4.954 4.820 4.954 4.552 4.954 552,684 4.7876 1.37%
2007-07-23 0 0.365 0.360 0.365 0.350 0.375 10,308,713 3,793,590 0.3680 4.887 4.820 4.887 4.686 5.021 769,995 4.9268 -6.41%
2007-07-20 0 0.390 0.385 0.390 0.385 0.400 4,596,230 1,791,645 0.3898 5.221 5.154 5.221 5.154 5.355 343,309 5.2188 -3.70%
2007-07-19 0 0.405 0.400 0.405 0.395 0.420 3,435,300 1,383,367 0.4027 5.422 5.355 5.422 5.288 5.623 256,595 5.3912 -2.41%
2007-07-18 0 0.415 0.410 0.415 0.405 0.420 3,470,050 1,445,371 0.4165 5.556 5.489 5.556 5.422 5.623 259,191 5.5765 1.22%
2007-07-17 0 0.410 0.400 0.410 0.390 0.410 3,172,410 1,272,864 0.4012 5.489 5.355 5.489 5.221 5.489 236,959 5.3717 2.50%
2007-07-16 0 0.400 0.390 0.400 0.390 0.420 677,000 269,460 0.3980 5.355 5.221 5.355 5.221 5.623 50,568 5.3287 0.00%
2007-07-13 0 0.400 0.390 0.400 0.375 0.420 4,585,500 1,808,574 0.3944 5.355 5.221 5.355 5.021 5.623 342,508 5.2804 6.67%
2007-07-12 0 0.375 0.370 0.375 0.370 0.405 2,730,950 1,055,941 0.3867 5.021 4.954 5.021 4.954 5.422 203,985 5.1766 -6.25%
2007-07-11 0 0.400 0.380 0.400 0.365 0.400 3,448,036 1,300,949 0.3773 5.355 5.087 5.355 4.887 5.355 257,546 5.0513 9.59%
2007-07-10 0 0.365 0.365 0.385 0.365 0.405 2,474,500 960,420 0.3881 4.887 4.887 5.154 4.887 5.422 184,829 5.1963 -6.41%
2007-07-09 0 0.390 0.390 0.400 0.390 0.410 4,115,566 1,639,028 0.3983 5.221 5.221 5.355 5.221 5.489 307,407 5.3318 1.30%
2007-07-06 0 0.385 0.380 0.385 0.380 0.385 2,196,950 839,995 0.3823 5.154 5.087 5.154 5.087 5.154 164,098 5.1189 2.67%
2007-07-05 0 0.375 0.375 0.380 0.365 0.390 2,600,665 966,425 0.3716 5.021 5.021 5.087 4.887 5.221 194,253 4.9751 -2.60%
2007-07-04 0 0.385 0.385 0.390 0.370 0.395 3,185,343 1,216,712 0.3820 5.154 5.154 5.221 4.954 5.288 237,925 5.1138 -3.75%
2007-07-03 0 0.400 0.395 0.400 0.385 0.430 1,898,281 762,284 0.4016 5.355 5.288 5.355 5.154 5.757 141,790 5.3762 -2.44%
2007-06-29 0 0.410 0.400 0.410 0.395 0.430 3,691,000 1,504,690 0.4077 5.489 5.355 5.489 5.288 5.757 275,694 5.4578 -1.20%
2007-06-28 0 0.415 0.410 0.415 0.415 0.455 5,927,216 2,583,336 0.4358 5.556 5.489 5.556 5.556 6.092 442,725 5.8351 2.47%
2007-06-27 0 0.405 0.405 0.410 0.400 0.440 2,781,000 1,170,195 0.4208 5.422 5.422 5.489 5.355 5.891 207,723 5.6334 -6.90%
2007-06-26 0 0.435 0.430 0.435 0.430 0.475 7,117,750 3,229,271 0.4537 5.824 5.757 5.824 5.757 6.359 531,651 6.0740 -7.45%
2007-06-25 0 0.470 0.470 0.475 0.435 0.550 22,738,020 11,104,525 0.4884 6.292 6.292 6.359 5.824 7.363 1,698,386 6.5383 15.57%
2007-06-22 0 0.860 0.850 0.860 0.770 0.870 12,378,850 10,301,274 0.8322 5.444 5.381 5.444 4.875 5.508 1,955,347 5.2683 11.69%
2007-06-21 0 0.770 0.770 0.780 0.770 0.800 2,915,589 2,288,388 0.7849 4.875 4.875 4.938 4.875 5.065 460,543 4.9689 -1.28%
2007-06-20 0 0.780 0.770 0.780 0.760 0.790 1,416,150 1,104,212 0.7797 4.938 4.875 4.938 4.811 5.001 223,693 4.9363 2.63%
2007-06-18 0 0.760 0.750 0.780 0.730 0.810 3,496,874 2,663,262 0.7616 4.811 4.748 4.938 4.621 5.128 552,362 4.8216 -5.00%
2007-06-15 0 0.800 0.790 0.810 0.780 0.810 2,277,620 1,808,820 0.7942 5.065 5.001 5.128 4.938 5.128 359,770 5.0277 -1.23%
2007-06-14 0 0.810 0.810 0.820 0.800 0.820 3,594,750 2,901,045 0.8070 5.128 5.128 5.191 5.065 5.191 567,822 5.1091 1.25%
2007-06-13 0 0.800 0.800 0.810 0.800 0.820 3,148,891 2,549,552 0.8097 5.065 5.065 5.128 5.065 5.191 497,395 5.1258 0.00%
2007-06-12 0 0.800 0.790 0.800 0.790 0.850 4,528,900 3,655,435 0.8071 5.065 5.001 5.065 5.001 5.381 715,379 5.1098 -3.61%
2007-06-11 0 0.830 0.820 0.830 0.800 0.840 3,676,550 3,034,483 0.8254 5.255 5.191 5.255 5.065 5.318 580,743 5.2252 3.75%
2007-06-08 0 0.800 0.790 0.810 0.780 0.800 3,416,000 2,705,965 0.7921 5.065 5.001 5.128 4.938 5.065 539,587 5.0149 0.00%
2007-06-07 0 0.800 0.790 0.800 0.750 0.800 1,932,250 1,515,746 0.7844 5.065 5.001 5.065 4.748 5.065 305,216 4.9661 1.27%
2007-06-06 0 0.790 0.790 0.800 0.790 0.820 1,573,604 1,264,502 0.8036 5.001 5.001 5.065 5.001 5.191 248,564 5.0872 -2.47%
2007-06-05 0 0.810 0.810 0.820 0.740 0.840 4,397,125 3,463,935 0.7878 5.128 5.128 5.191 4.685 5.318 694,564 4.9872 -3.57%
2007-06-04 0 0.840 0.830 0.860 0.840 0.880 3,504,902 2,972,822 0.8482 5.318 5.255 5.444 5.318 5.571 553,630 5.3697 -1.18%
2007-06-01 0 0.850 0.850 0.860 0.820 0.900 3,554,600 3,058,851 0.8605 5.381 5.381 5.444 5.191 5.698 561,480 5.4478 -1.16%
2007-05-31 0 0.860 0.860 0.870 0.810 0.860 3,834,684 3,228,979 0.8420 5.444 5.444 5.508 5.128 5.444 605,722 5.3308 6.17%
2007-05-30 0 0.810 0.800 0.810 0.780 0.850 5,297,622 4,225,387 0.7976 5.128 5.065 5.128 4.938 5.381 836,805 5.0494 -4.71%
2007-05-29 0 0.850 0.850 0.860 0.770 0.860 8,396,913 6,889,677 0.8205 5.381 5.381 5.444 4.875 5.444 1,326,365 5.1944 4.94%
2007-05-28 0 0.810 0.800 0.810 0.740 0.840 9,332,631 7,428,013 0.7959 5.128 5.065 5.128 4.685 5.318 1,474,170 5.0388 10.96%
2007-05-25 0 0.730 0.730 0.740 0.690 0.760 5,538,900 4,047,712 0.7308 4.621 4.621 4.685 4.368 4.811 874,917 4.6264 2.82%
2007-05-23 0 0.710 0.710 0.730 0.690 0.770 7,408,628 5,422,771 0.7320 4.495 4.495 4.621 4.368 4.875 1,170,257 4.6338 1.43%
2007-05-22 0 0.700 0.700 0.710 0.680 0.710 3,837,908 2,673,288 0.6965 4.432 4.432 4.495 4.305 4.495 606,231 4.4097 1.45%
2007-05-21 0 0.690 0.680 0.690 0.640 0.700 5,627,821 3,794,554 0.6742 4.368 4.305 4.368 4.052 4.432 888,963 4.2685 4.55%
2007-05-18 0 0.660 0.650 0.660 0.630 0.660 2,747,608 1,798,106 0.6544 4.178 4.115 4.178 3.988 4.178 434,009 4.1430 3.13%
2007-05-17 0 0.640 0.630 0.640 0.590 0.640 3,126,630 1,933,515 0.6184 4.052 3.988 4.052 3.735 4.052 493,878 3.9150 0.00%
2007-05-16 0 0.640 0.630 0.640 0.620 0.660 1,262,140 805,566 0.6383 4.052 3.988 4.052 3.925 4.178 199,366 4.0406 -1.54%
2007-05-15 0 0.650 0.650 0.660 0.610 0.660 3,334,221 2,105,443 0.6315 4.115 4.115 4.178 3.862 4.178 526,669 3.9977 4.84%
2007-05-14 0 0.620 0.610 0.630 0.620 0.700 10,628,996 6,960,035 0.6548 3.925 3.862 3.988 3.925 4.432 1,678,942 4.1455 -8.82%
2007-05-11 0 0.680 0.660 0.680 0.650 0.750 12,184,575 8,280,829 0.6796 4.305 4.178 4.305 4.115 4.748 1,924,659 4.3025 -9.33%
2007-05-10 0 0.750 0.740 0.750 0.700 0.960 40,728,167 33,364,733 0.8192 4.748 4.685 4.748 4.432 6.078 6,433,368 5.1862 15.38%
2007-05-09 1 - - - - - 0 0 - 4.115 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 4.115 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 4.115 - - - - 0 - 0.00%
2007-05-04 0 0.650 0.640 0.670 0.650 0.710 1,415,000 957,950 0.6770 4.115 4.052 4.242 4.115 4.495 223,512 4.2859 -5.80%
2007-05-03 0 0.690 0.690 0.720 0.690 0.730 1,206,625 856,539 0.7099 4.368 4.368 4.558 4.368 4.621 190,597 4.4940 -4.17%
2007-05-02 0 0.720 0.720 0.730 0.710 0.750 991,000 721,740 0.7283 4.558 4.558 4.621 4.495 4.748 156,537 4.6107 4.35%
2007-04-30 0 0.690 0.690 0.730 0.670 0.780 1,508,545 1,078,803 0.7151 4.368 4.368 4.621 4.242 4.938 238,288 4.5273 -2.82%
2007-04-27 0 0.710 0.710 0.740 0.700 0.750 1,244,900 898,546 0.7218 4.495 4.495 4.685 4.432 4.748 196,643 4.5694 -1.39%
2007-04-26 0 0.720 0.710 0.730 0.720 0.780 1,787,520 1,327,109 0.7424 4.558 4.495 4.621 4.558 4.938 282,354 4.7002 -4.00%
2007-04-25 0 0.750 0.750 0.760 0.740 0.790 2,389,953 1,814,446 0.7592 4.748 4.748 4.811 4.685 5.001 377,514 4.8063 -9.64%
2007-04-24 0 0.830 0.830 0.840 0.710 0.840 4,309,889 3,410,272 0.7913 5.255 5.255 5.318 4.495 5.318 680,784 5.0093 13.70%
2007-04-23 0 0.730 0.720 0.750 0.720 0.880 6,308,601 4,919,187 0.7798 4.621 4.558 4.748 4.558 5.571 996,498 4.9365 -9.88%
2007-04-20 0 0.810 0.810 0.820 0.700 0.810 14,725,089 11,454,253 0.7779 5.128 5.128 5.191 4.432 5.128 2,325,956 4.9245 24.62%
2007-04-19 0 0.650 0.650 0.660 0.580 0.650 1,551,000 955,160 0.6158 4.115 4.115 4.178 3.672 4.115 244,994 3.8987 4.84%
2007-04-18 0 0.620 0.620 0.640 0.580 0.700 4,450,000 2,800,735 0.6294 3.925 3.925 4.052 3.672 4.432 702,916 3.9845 6.90%
2007-04-17 0 0.580 0.570 0.590 0.550 0.590 2,201,825 1,255,057 0.5700 3.672 3.609 3.735 3.482 3.735 347,797 3.6086 -3.33%
2007-04-16 0 0.600 0.590 0.600 0.590 0.620 1,151,602 697,247 0.6055 3.798 3.735 3.798 3.735 3.925 181,906 3.8330 -3.23%
2007-04-13 0 0.620 0.610 0.640 0.500 0.690 5,774,846 3,432,900 0.5945 3.925 3.862 4.052 3.165 4.368 912,187 3.7634 12.73%
2007-04-12 0 0.550 0.550 0.560 0.530 0.580 3,083,500 1,712,785 0.5555 3.482 3.482 3.545 3.355 3.672 487,066 3.5165 -5.17%
2007-04-11 0 0.580 0.580 0.590 0.570 0.610 2,262,250 1,337,272 0.5911 3.672 3.672 3.735 3.609 3.862 357,342 3.7423 -6.45%
2007-04-10 0 0.620 0.600 0.630 0.550 0.660 2,334,050 1,416,590 0.6069 3.925 3.798 3.988 3.482 4.178 368,683 3.8423 -3.12%
2007-04-04 0 0.640 0.630 0.640 0.620 0.740 5,410,050 3,645,725 0.6739 4.052 3.988 4.052 3.925 4.685 854,564 4.2662 -9.86%
2007-04-03 0 0.710 0.710 0.720 0.650 0.810 12,074,100 8,915,270 0.7384 4.495 4.495 4.558 4.115 5.128 1,907,209 4.6745 5.97%
2007-04-02 0 0.670 0.660 0.680 0.630 0.760 7,788,193 5,330,767 0.6845 4.242 4.178 4.305 3.988 4.811 1,230,213 4.3332 -5.63%
2007-03-30 0 0.710 0.700 0.710 0.700 0.870 8,036,150 6,154,741 0.7659 4.495 4.432 4.495 4.432 5.508 1,269,380 4.8486 -14.46%
2007-03-29 0 0.830 0.830 0.840 0.700 1.030 46,166,348 41,753,554 0.9044 5.255 5.255 5.318 4.432 6.521 7,292,376 5.7256 -2.35%
2007-03-28 0 0.850 0.840 0.850 0.400 0.920 54,631,252 35,139,020 0.6432 5.381 5.318 5.381 2.532 5.824 8,629,481 4.0720 123.68%
2007-03-27 0 0.380 0.380 0.395 0.360 0.405 2,105,655 822,031 0.3904 2.406 2.406 2.501 2.279 2.564 332,607 2.4715 0.00%
2007-03-26 0 0.380 0.365 0.390 0.340 0.380 1,034,302 371,814 0.3595 2.406 2.311 2.469 2.152 2.406 163,377 2.2758 8.57%
2007-03-23 0 0.350 0.345 0.370 0.330 0.350 803,500 275,705 0.3431 2.216 2.184 2.342 2.089 2.216 126,920 2.1723 1.45%
2007-03-22 0 0.345 0.320 0.345 0.320 0.345 895,022 299,707 0.3349 2.184 2.026 2.184 2.026 2.184 141,377 2.1199 1.47%
2007-03-21 0 0.340 0.335 0.340 0.335 0.375 1,075,216 381,458 0.3548 2.152 2.121 2.152 2.121 2.374 169,840 2.2460 -5.56%
2007-03-20 0 0.360 0.350 0.365 0.360 0.385 1,080,965 398,424 0.3686 2.279 2.216 2.311 2.279 2.437 170,748 2.3334 -5.26%
2007-03-19 0 0.380 0.370 0.380 0.360 0.380 749,000 275,360 0.3676 2.406 2.342 2.406 2.279 2.406 118,311 2.3274 5.56%
2007-03-16 0 0.360 0.360 0.370 0.360 0.365 476,000 172,300 0.3620 2.279 2.279 2.342 2.279 2.311 75,188 2.2916 -1.37%
2007-03-15 0 0.365 0.365 0.370 0.360 0.365 698,730 251,719 0.3603 2.311 2.311 2.342 2.279 2.311 110,370 2.2807 2.82%
2007-03-14 0 0.355 0.350 0.365 0.355 0.370 176,000 62,925 0.3575 2.247 2.216 2.311 2.247 2.342 27,801 2.2634 -1.39%
2007-03-13 0 0.360 0.350 0.365 0.340 0.360 168,000 58,340 0.3473 2.279 2.216 2.311 2.152 2.279 26,537 2.1984 0.00%
2007-03-12 0 0.360 0.350 0.370 0.350 0.360 40,000 14,100 0.3525 2.279 2.216 2.342 2.216 2.279 6,318 2.2316 0.00%
2007-03-09 0 0.360 0.360 0.375 0.360 0.365 420,000 151,300 0.3602 2.279 2.279 2.374 2.279 2.311 66,343 2.2806 -5.26%
2007-03-08 0 0.380 0.370 0.385 0.355 0.380 794,500 292,180 0.3678 2.406 2.342 2.437 2.247 2.406 125,498 2.3282 5.56%
2007-03-07 0 0.360 0.350 0.360 0.340 0.370 597,000 215,010 0.3602 2.279 2.216 2.279 2.152 2.342 94,301 2.2800 -1.37%
2007-03-06 0 0.365 0.345 0.365 0.335 0.370 2,836,500 975,495 0.3439 2.311 2.184 2.311 2.121 2.342 448,050 2.1772 -5.19%
2007-03-05 1 - - - - - 0 0 - 2.437 - - - - 0 - 0.00%
2007-03-02 0 0.385 0.370 0.385 0.350 0.385 742,500 277,463 0.3737 2.437 2.342 2.437 2.216 2.437 117,284 2.3657 0.00%
2007-03-01 0 0.385 0.385 0.400 0.375 0.400 1,476,800 578,008 0.3914 2.437 2.437 2.532 2.374 2.532 233,273 2.4778 10.00%
2007-02-28 0 0.350 0.345 0.375 0.330 0.375 1,295,000 450,700 0.3480 2.216 2.184 2.374 2.089 2.374 204,557 2.2033 -9.09%
2007-02-27 0 0.385 0.380 0.395 0.375 0.420 1,371,850 528,206 0.3850 2.437 2.406 2.501 2.374 2.659 216,696 2.4375 -4.94%
2007-02-26 0 0.405 0.405 0.410 0.370 0.435 2,720,500 1,093,410 0.4019 2.564 2.564 2.596 2.342 2.754 429,727 2.5444 2.53%
2007-02-23 0 0.395 0.390 0.405 0.390 0.410 841,854 337,464 0.4009 2.501 2.469 2.564 2.469 2.596 132,978 2.5377 -5.95%
2007-02-22 0 0.420 0.410 0.420 0.415 0.420 123,000 50,900 0.4138 2.659 2.596 2.659 2.627 2.659 19,429 2.6198 2.44%
2007-02-21 0 0.410 0.410 0.425 0.410 0.430 522,500 220,725 0.4224 2.596 2.596 2.691 2.596 2.722 82,533 2.6744 -3.53%
2007-02-16 0 0.425 0.425 0.435 0.400 0.435 3,587,000 1,512,460 0.4217 2.691 2.691 2.754 2.532 2.754 566,598 2.6694 6.25%
2007-02-15 0 0.400 0.400 0.405 0.400 0.420 836,770 339,131 0.4053 2.532 2.532 2.564 2.532 2.659 132,175 2.5658 -1.23%
2007-02-14 0 0.405 0.405 0.415 0.400 0.420 1,180,036 483,103 0.4094 2.564 2.564 2.627 2.532 2.659 186,397 2.5918 -2.41%
2007-02-13 0 0.415 0.415 0.420 0.400 0.460 4,506,250 1,910,878 0.4241 2.627 2.627 2.659 2.532 2.912 711,801 2.6846 -5.68%
2007-02-12 0 0.440 0.435 0.440 0.390 0.450 8,552,193 3,691,329 0.4316 2.786 2.754 2.786 2.469 2.849 1,350,893 2.7325 12.82%
2007-02-09 0 0.390 0.385 0.395 0.375 0.400 968,000 370,610 0.3829 2.469 2.437 2.501 2.374 2.532 152,904 2.4238 0.00%
2007-02-08 0 0.390 0.380 0.390 0.370 0.405 3,804,298 1,472,814 0.3871 2.469 2.406 2.469 2.342 2.564 600,922 2.4509 -2.50%
2007-02-07 0 0.400 0.380 0.400 0.330 0.400 4,049,136 1,487,985 0.3675 2.532 2.406 2.532 2.089 2.532 639,596 2.3264 21.21%
2007-02-06 0 0.330 0.330 0.335 0.320 0.340 943,193 311,551 0.3303 2.089 2.089 2.121 2.026 2.152 148,986 2.0911 3.13%
2007-02-05 0 0.320 0.320 0.325 0.315 0.330 454,800 147,890 0.3252 2.026 2.026 2.057 1.994 2.089 71,840 2.0586 0.00%
2007-02-02 0 0.320 0.320 0.330 0.320 0.320 442,774 141,532 0.3196 2.026 2.026 2.089 2.026 2.026 69,940 2.0236 -3.03%
2007-02-01 0 0.330 0.325 0.330 0.310 0.335 1,393,160 446,942 0.3208 2.089 2.057 2.089 1.963 2.121 220,062 2.0310 6.45%
2007-01-31 0 0.310 0.310 0.325 0.310 0.345 1,397,471 451,841 0.3233 1.963 1.963 2.057 1.963 2.184 220,743 2.0469 -7.46%
2007-01-30 0 0.335 0.325 0.335 0.315 0.340 1,577,800 514,409 0.3260 2.121 2.057 2.121 1.994 2.152 249,227 2.0640 11.67%
2007-01-29 0 0.300 0.295 0.310 0.290 0.300 461,500 137,363 0.2976 1.899 1.868 1.963 1.836 1.899 72,898 1.8843 0.00%
2007-01-26 0 0.300 0.300 0.320 0.285 0.330 3,231,250 970,163 0.3002 1.899 1.899 2.026 1.804 2.089 510,404 1.9008 -3.23%
2007-01-25 0 0.310 0.310 0.335 0.310 0.350 3,284,150 1,088,551 0.3315 1.963 1.963 2.121 1.963 2.216 518,760 2.0984 -11.43%
2007-01-24 0 0.350 0.350 0.355 0.340 0.400 4,369,261 1,593,744 0.3648 2.216 2.216 2.247 2.152 2.532 690,163 2.3092 -6.67%
2007-01-23 0 0.375 0.375 0.380 0.300 0.400 13,155,258 4,805,696 0.3653 2.374 2.374 2.406 1.899 2.532 2,077,987 2.3127 17.19%
2007-01-22 0 0.320 0.315 0.320 0.250 0.320 5,052,266 1,482,736 0.2935 2.026 1.994 2.026 1.583 2.026 798,049 1.8580 25.49%
2007-01-19 0 0.255 0.250 0.255 0.239 0.255 1,649,159 402,972 0.2444 1.614 1.583 1.614 1.513 1.614 260,499 1.5469 7.59%
2007-01-18 0 0.237 0.237 0.250 0.236 0.239 206,254 48,777 0.2365 1.500 1.500 1.583 1.494 1.513 32,580 1.4972 0.42%
2007-01-17 0 0.236 0.236 0.242 0.236 0.245 144,900 34,867 0.2406 1.494 1.494 1.532 1.494 1.551 22,888 1.5234 -3.67%
2007-01-16 0 0.245 0.240 0.245 0.215 0.248 3,031,131 700,455 0.2311 1.551 1.519 1.551 1.361 1.570 478,793 1.4630 11.36%
2007-01-15 0 0.220 0.217 0.225 0.212 0.220 564,500 121,816 0.2158 1.393 1.374 1.424 1.342 1.393 89,168 1.3661 -0.90%
2007-01-12 0 0.222 0.211 0.226 0.222 0.230 529,000 118,000 0.2231 1.405 1.336 1.431 1.405 1.456 83,560 1.4122 0.91%
2007-01-11 0 0.220 0.215 0.220 0.220 0.220 260,000 57,200 0.2200 1.393 1.361 1.393 1.393 1.393 41,069 1.3928 0.00%
2007-01-10 0 0.220 0.216 0.220 0.209 0.220 634,298 134,753 0.2124 1.393 1.367 1.393 1.323 1.393 100,193 1.3449 2.33%
2007-01-09 0 0.215 0.213 0.216 0.210 0.216 332,300 70,887 0.2133 1.361 1.348 1.367 1.329 1.367 52,490 1.3505 0.00%
2007-01-08 0 0.215 0.210 0.215 0.215 0.221 408,630 89,635 0.2194 1.361 1.329 1.361 1.361 1.399 64,547 1.3887 0.00%
2007-01-05 0 0.215 0.215 0.218 0.210 0.215 326,400 69,080 0.2116 1.361 1.361 1.380 1.329 1.361 51,558 1.3399 2.38%
2007-01-04 0 0.210 0.210 0.215 0.206 0.220 789,500 168,172 0.2130 1.329 1.329 1.361 1.304 1.393 124,708 1.3485 0.00%
2007-01-03 0 0.210 0.210 0.220 0.210 0.225 474,700 102,560 0.2161 1.329 1.329 1.393 1.329 1.424 74,983 1.3678 -4.55%
2007-01-02 0 0.220 0.215 0.225 0.207 0.225 559,000 121,750 0.2178 1.393 1.361 1.424 1.310 1.424 88,299 1.3788 4.76%
2006-12-29 0 0.210 0.208 0.210 0.206 0.215 426,473 89,087 0.2089 1.329 1.317 1.329 1.304 1.361 67,365 1.3225 -4.55%
2006-12-28 0 0.220 0.206 0.235 0.203 0.220 887,330 188,390 0.2123 1.393 1.304 1.488 1.285 1.393 140,161 1.3441 6.80%
2006-12-27 0 0.206 0.206 0.210 0.206 0.210 626,000 129,840 0.2074 1.304 1.304 1.329 1.304 1.329 98,882 1.3131 -1.90%
2006-12-22 0 0.210 0.207 0.210 0.206 0.210 112,700 23,477 0.2083 1.329 1.310 1.329 1.304 1.329 17,802 1.3188 0.48%
2006-12-21 0 0.209 0.208 0.210 0.203 0.209 285,500 59,042 0.2068 1.323 1.317 1.329 1.285 1.323 45,097 1.3092 -0.48%
2006-12-20 0 0.210 0.210 0.220 0.210 0.225 220,250 47,801 0.2170 1.329 1.329 1.393 1.329 1.424 34,790 1.3740 2.94%
2006-12-19 0 0.204 0.204 0.229 0.202 0.210 315,000 64,825 0.2058 1.291 1.291 1.450 1.279 1.329 49,757 1.3028 -2.86%
2006-12-18 0 0.210 0.204 0.229 0.202 0.210 575,000 119,708 0.2082 1.329 1.291 1.450 1.279 1.329 90,826 1.3180 -2.33%
2006-12-15 0 0.215 0.208 0.220 0.205 0.220 1,062,000 228,216 0.2149 1.361 1.317 1.393 1.298 1.393 167,752 1.3604 -2.27%
2006-12-14 0 0.220 0.215 0.228 0.218 0.242 656,050 150,668 0.2297 1.393 1.361 1.443 1.380 1.532 103,629 1.4539 0.92%
2006-12-13 0 0.218 0.218 0.225 0.218 0.234 480,750 107,291 0.2232 1.380 1.380 1.424 1.380 1.481 75,939 1.4129 -3.11%
2006-12-12 0 0.225 0.225 0.230 0.218 0.233 136,308 30,540 0.2241 1.424 1.424 1.456 1.380 1.475 21,531 1.4184 -2.17%
2006-12-11 0 0.230 0.219 0.240 0.205 0.230 919,625 202,112 0.2198 1.456 1.386 1.519 1.298 1.456 145,263 1.3914 14.43%
2006-12-08 0 0.201 0.201 0.238 0.200 0.238 2,837,969 653,549 0.2303 1.272 1.272 1.507 1.266 1.507 448,282 1.4579 -15.90%
2006-12-07 0 0.239 0.239 0.245 0.239 0.245 160,000 38,140 0.2384 1.513 1.513 1.551 1.513 1.551 25,273 1.5091 0.42%
2006-12-06 0 0.238 0.238 0.246 0.238 0.238 85,050 19,962 0.2347 1.507 1.507 1.557 1.507 1.507 13,434 1.4859 -1.65%
2006-12-05 0 0.242 0.238 0.249 0.232 0.250 1,076,115 258,147 0.2399 1.532 1.507 1.576 1.469 1.583 169,982 1.5187 2.11%
2006-12-04 0 0.237 0.232 0.237 0.233 0.238 546,300 129,370 0.2368 1.500 1.469 1.500 1.475 1.507 86,293 1.4992 0.00%
2006-12-01 0 0.237 0.236 0.245 0.235 0.240 510,500 120,213 0.2355 1.500 1.494 1.551 1.488 1.519 80,638 1.4908 -1.25%
2006-11-30 0 0.240 0.240 0.255 0.238 0.260 973,550 234,237 0.2406 1.519 1.519 1.614 1.507 1.646 153,781 1.5232 2.13%
2006-11-29 0 0.235 0.235 0.240 0.235 0.235 206,694 48,420 0.2343 1.488 1.488 1.519 1.488 1.488 32,649 1.4830 -0.42%
2006-11-28 0 0.236 0.236 0.240 0.235 0.241 304,900 72,692 0.2384 1.494 1.494 1.519 1.488 1.526 48,162 1.5093 -2.07%
2006-11-27 0 0.241 0.241 0.245 0.241 0.250 948,368 233,245 0.2459 1.526 1.526 1.551 1.526 1.583 149,803 1.5570 -2.43%
2006-11-24 0 0.247 0.247 0.250 0.243 0.250 554,300 136,519 0.2463 1.564 1.564 1.583 1.538 1.583 87,557 1.5592 -1.20%
2006-11-23 0 0.250 0.250 0.260 0.238 0.250 1,085,300 266,498 0.2456 1.583 1.583 1.646 1.507 1.583 171,433 1.5545 2.04%
2006-11-22 0 0.245 0.245 0.250 0.240 0.250 2,439,975 597,447 0.2449 1.551 1.551 1.583 1.519 1.583 385,415 1.5501 -2.00%
2006-11-21 0 0.250 0.250 0.260 0.245 0.255 788,221 197,102 0.2501 1.583 1.583 1.646 1.551 1.614 124,506 1.5831 0.00%
2006-11-20 0 0.250 0.248 0.250 0.235 0.255 1,453,815 362,000 0.2490 1.583 1.570 1.583 1.488 1.614 229,643 1.5764 -1.96%
2006-11-17 0 0.255 0.250 0.255 0.226 0.260 1,925,661 467,844 0.2430 1.614 1.583 1.614 1.431 1.646 304,175 1.5381 8.51%
2006-11-16 0 0.235 0.235 0.239 0.226 0.247 4,717,750 1,105,715 0.2344 1.488 1.488 1.513 1.431 1.564 745,210 1.4838 -4.86%
2006-11-15 0 0.247 0.238 0.247 0.223 0.250 2,163,605 508,523 0.2350 1.564 1.507 1.564 1.412 1.583 341,760 1.4880 -11.79%
2006-11-14 0 0.014 0.013 0.014 0.012 0.014 86,180,978 1,102,907 0.0128 1.773 1.646 1.773 1.519 1.773 680,652 1.6204 16.67%
2006-11-13 0 0.012 0.011 0.013 0.011 0.012 29,427,600 344,695 0.0117 1.519 1.393 1.646 1.393 1.519 232,417 1.4831 0.00%
2006-11-10 0 0.012 0.011 0.012 0.011 0.013 17,687,361 212,199 0.0120 1.519 1.393 1.519 1.393 1.646 139,694 1.5190 0.00%
2006-11-09 0 0.012 0.012 0.013 0.012 0.013 17,947,669 215,277 0.0120 1.519 1.519 1.646 1.519 1.646 141,750 1.5187 0.00%
2006-11-08 0 0.012 0.012 0.013 0.012 0.012 7,581,345 90,660 0.0120 1.519 1.519 1.646 1.519 1.519 59,877 1.5141 0.00%
2006-11-07 0 0.012 0.012 0.013 0.012 0.013 36,224,000 438,982 0.0121 1.519 1.519 1.646 1.519 1.646 286,095 1.5344 0.00%
2006-11-06 0 0.012 0.012 0.013 0.011 0.013 102,890,794 1,265,355 0.0123 1.519 1.519 1.646 1.393 1.646 812,625 1.5571 9.09%
2006-11-03 0 0.011 0.011 0.012 0.011 0.012 24,237,000 267,628 0.0110 1.393 1.393 1.519 1.393 1.519 191,422 1.3981 0.00%
2006-11-02 0 0.011 0.011 0.012 0.011 0.012 13,584,436 162,000 0.0119 1.393 1.393 1.519 1.393 1.519 107,289 1.5099 -8.33%
2006-11-01 0 0.012 0.011 0.012 0.011 0.012 41,578,000 478,820 0.0115 1.519 1.393 1.519 1.393 1.519 328,380 1.4581 0.00%
2006-10-31 0 0.012 0.012 0.013 0.011 0.012 40,108,000 479,170 0.0119 1.519 1.519 1.646 1.393 1.519 316,770 1.5127 0.00%
2006-10-27 0 0.012 0.012 0.013 0.012 0.012 28,585,000 343,140 0.0120 1.519 1.519 1.646 1.519 1.519 225,762 1.5199 -7.69%
2006-10-26 0 0.013 0.013 0.014 0.012 0.014 30,605,000 397,425 0.0130 1.646 1.646 1.773 1.519 1.773 241,716 1.6442 8.33%
2006-10-25 0 0.012 0.012 0.013 0.012 0.013 15,060,000 186,920 0.0124 1.519 1.519 1.646 1.519 1.646 118,943 1.5715 -7.69%
2006-10-24 0 0.013 0.013 0.014 0.013 0.014 34,009,310 447,514 0.0132 1.646 1.646 1.773 1.646 1.773 268,603 1.6661 -7.14%
2006-10-23 0 0.014 0.013 0.014 0.013 0.015 113,713,576 1,552,332 0.0137 1.773 1.646 1.773 1.646 1.899 898,102 1.7285 0.00%
2006-10-20 0 0.014 0.014 0.015 0.011 0.016 516,349,597 7,238,136 0.0140 1.773 1.773 1.899 1.393 2.026 4,078,095 1.7749 27.27%
2006-10-19 0 0.011 0.011 0.012 0.011 0.012 27,504,000 304,998 0.0111 1.393 1.393 1.519 1.393 1.519 217,225 1.4041 0.00%
2006-10-18 0 0.011 0.011 0.012 0.011 0.012 8,768,729 97,419 0.0111 1.393 1.393 1.519 1.393 1.519 69,255 1.4067 0.00%
2006-10-17 0 0.011 0.011 0.012 0.010 0.012 43,712,811 472,505 0.0108 1.393 1.393 1.519 1.266 1.519 345,241 1.3686 0.00%
2006-10-16 0 0.011 0.010 0.011 0.010 0.012 54,916,617 602,820 0.0110 1.393 1.266 1.393 1.266 1.519 433,728 1.3899 0.00%
2006-10-13 0 0.011 0.011 0.012 0.011 0.012 110,206,000 1,213,876 0.0110 1.393 1.393 1.519 1.393 1.519 870,400 1.3946 0.00%
2006-10-12 0 0.011 0.011 0.012 0.011 0.012 17,345,000 193,035 0.0111 1.393 1.393 1.519 1.393 1.519 136,990 1.4091 0.00%
2006-10-11 0 0.011 0.011 0.012 0.011 0.012 39,446,617 454,038 0.0115 1.393 1.393 1.519 1.393 1.519 311,547 1.4574 -8.33%
2006-10-10 0 0.012 0.011 0.012 0.011 0.012 35,391,383 402,720 0.0114 1.519 1.393 1.519 1.393 1.519 279,519 1.4408 0.00%
2006-10-09 0 0.012 0.011 0.012 0.011 0.012 109,878,526 1,220,456 0.0111 1.519 1.393 1.519 1.393 1.519 867,813 1.4064 0.00%
2006-10-06 0 0.012 0.012 0.013 0.011 0.014 196,003,836 2,363,099 0.0121 1.519 1.519 1.646 1.393 1.773 1,548,025 1.5265 -14.29%
2006-10-05 0 0.014 0.013 0.014 0.012 0.018 419,281,350 6,138,650 0.0146 1.773 1.646 1.773 1.519 2.279 3,311,457 1.8538 -22.22%
2006-10-04 0 0.018 0.017 0.019 0.017 0.018 49,780,000 870,720 0.0175 2.279 2.152 2.406 2.152 2.279 393,159 2.2147 5.88%
2006-10-03 0 0.017 0.016 0.017 0.016 0.017 9,321,061 152,730 0.0164 2.152 2.026 2.152 2.026 2.152 73,617 2.0747 6.25%
2006-09-29 0 0.016 0.016 0.017 0.016 0.017 30,544,057 489,909 0.0160 2.026 2.026 2.152 2.026 2.152 241,235 2.0308 -5.88%
2006-09-28 0 0.017 0.016 0.017 0.015 0.017 19,904,000 322,140 0.0162 2.152 2.026 2.152 1.899 2.152 157,200 2.0492 6.25%
2006-09-27 0 0.016 0.015 0.016 0.015 0.018 91,269,010 1,478,087 0.0162 2.026 1.899 2.026 1.899 2.279 720,837 2.0505 -5.88%
2006-09-26 0 0.017 0.017 0.018 0.016 0.020 105,150,000 1,885,480 0.0179 2.152 2.152 2.279 2.026 2.532 830,468 2.2704 -10.53%
2006-09-25 0 0.019 0.019 0.020 0.019 0.020 71,800,000 1,394,500 0.0194 2.406 2.406 2.532 2.406 2.532 567,072 2.4591 -5.00%
2006-09-22 0 0.020 0.019 0.020 0.018 0.021 96,320,723 1,895,821 0.0197 2.532 2.406 2.532 2.279 2.659 760,735 2.4921 0.00%
2006-09-21 0 0.020 0.020 0.021 0.020 0.024 158,456,051 3,382,255 0.0213 2.532 2.532 2.659 2.532 3.039 1,251,476 2.7026 -16.67%
2006-09-20 0 0.024 0.023 0.024 0.021 0.028 657,065,674 15,927,675 0.0242 3.039 2.912 3.039 2.659 3.545 5,189,462 3.0692 4.35%
2006-09-19 0 0.023 0.023 0.024 0.016 0.024 657,490,021 13,013,693 0.0198 2.912 2.912 3.039 2.026 3.039 5,192,813 2.5061 76.92%
2006-09-18 1 - - - - - 0 0 - 1.646 - - - - 0 - 0.00%
2006-09-15 0 0.013 0.013 0.014 0.012 0.014 29,193,580 406,016 0.0139 1.646 1.646 1.773 1.519 1.773 230,569 1.7609 0.00%
2006-09-14 0 0.013 0.013 0.014 0.013 0.014 5,540,000 72,060 0.0130 1.646 1.646 1.773 1.646 1.773 43,755 1.6469 0.00%
2006-09-13 0 0.013 0.013 0.014 0.012 0.014 2,392,281 31,843 0.0133 1.646 1.646 1.773 1.519 1.773 18,894 1.6853 0.00%
2006-09-12 0 0.013 0.013 0.014 0.013 0.014 9,684,600 126,326 0.0130 1.646 1.646 1.773 1.646 1.773 76,488 1.6516 0.00%
2006-09-11 0 0.013 0.013 0.014 0.013 0.014 9,290,000 122,020 0.0131 1.646 1.646 1.773 1.646 1.773 73,372 1.6630 0.00%
2006-09-08 0 0.013 0.013 0.014 0.013 0.014 1,413,200 18,472 0.0131 1.646 1.646 1.773 1.646 1.773 11,161 1.6550 0.00%
2006-09-07 0 0.013 0.013 0.014 0.013 0.013 3,254,000 42,232 0.0130 1.646 1.646 1.773 1.646 1.646 25,700 1.6433 0.00%
2006-09-06 0 0.013 0.013 0.014 0.013 0.013 2,944,691 38,171 0.0130 1.646 1.646 1.773 1.646 1.646 23,257 1.6413 0.00%
2006-09-05 0 0.013 0.013 0.014 0.013 0.013 11,545,400 149,948 0.0130 1.646 1.646 1.773 1.646 1.646 91,185 1.6444 0.00%
2006-09-04 0 0.013 0.012 0.013 0.013 0.014 6,924,000 90,106 0.0130 1.646 1.519 1.646 1.646 1.773 54,685 1.6477 0.00%
2006-09-01 0 0.013 0.013 0.014 0.013 0.014 31,092,000 405,460 0.0130 1.646 1.646 1.773 1.646 1.773 245,563 1.6511 8.33%
2006-08-31 0 0.012 0.012 0.013 0.012 0.013 3,520,000 42,640 0.0121 1.519 1.519 1.646 1.519 1.646 27,801 1.5338 -7.69%
2006-08-30 0 0.013 0.012 0.013 0.012 0.013 18,897,744 234,737 0.0124 1.646 1.519 1.646 1.519 1.646 149,253 1.5727 -7.14%
2006-08-29 0 0.014 0.013 0.014 0.012 0.014 7,156,000 92,860 0.0130 1.773 1.646 1.773 1.519 1.773 56,518 1.6430 0.00%
2006-08-28 0 0.014 0.013 0.014 0.013 0.014 5,130,000 67,360 0.0131 1.773 1.646 1.773 1.646 1.773 40,516 1.6625 7.69%
2006-08-25 0 0.013 0.013 0.014 0.013 0.013 17,220,000 223,860 0.0130 1.646 1.646 1.773 1.646 1.646 136,002 1.6460 0.00%
2006-08-24 0 0.013 0.013 0.014 0.013 0.013 150,000 1,920 0.0128 1.646 1.646 1.773 1.646 1.646 1,185 1.6207 0.00%
2006-08-23 0 0.013 0.013 0.014 0.013 0.014 11,040,000 154,460 0.0140 1.646 1.646 1.773 1.646 1.773 87,193 1.7715 -7.14%
2006-08-22 0 0.014 0.013 0.014 0.013 0.015 18,892,227 266,242 0.0141 1.773 1.646 1.773 1.646 1.899 149,210 1.7843 7.69%
2006-08-21 0 0.013 0.013 0.014 0.013 0.015 12,872,652 179,887 0.0140 1.646 1.646 1.773 1.646 1.899 101,667 1.7694 -13.33%
2006-08-18 0 0.015 0.014 0.015 0.013 0.015 22,846,000 319,620 0.0140 1.899 1.773 1.899 1.646 1.899 180,436 1.7714 15.38%
2006-08-17 0 0.013 0.013 0.014 0.013 0.014 9,751,102 126,822 0.0130 1.646 1.646 1.773 1.646 1.773 77,014 1.6467 -7.14%
2006-08-16 0 0.014 0.013 0.014 0.013 0.014 18,386,472 238,981 0.0130 1.773 1.646 1.773 1.646 1.773 145,215 1.6457 7.69%
2006-08-15 0 0.013 0.012 0.013 0.013 0.014 10,965,000 142,845 0.0130 1.646 1.519 1.646 1.646 1.773 86,601 1.6495 -7.14%
2006-08-14 0 0.014 0.013 0.014 0.013 0.014 18,320,000 254,400 0.0139 1.773 1.646 1.773 1.646 1.773 144,690 1.7582 0.00%
2006-08-11 0 0.014 0.013 0.014 0.012 0.014 32,808,000 429,840 0.0131 1.773 1.646 1.773 1.519 1.773 259,115 1.6589 16.67%
2006-08-10 0 0.012 0.012 0.013 0.012 0.013 3,550,000 43,480 0.0122 1.519 1.519 1.646 1.519 1.646 28,038 1.5508 -7.69%
2006-08-09 0 0.013 0.012 0.013 0.012 0.013 5,080,000 62,020 0.0122 1.646 1.519 1.646 1.519 1.646 40,122 1.5458 0.00%
2006-08-08 0 0.013 0.012 0.013 0.011 0.013 29,426,710 352,767 0.0120 1.646 1.519 1.646 1.393 1.646 232,410 1.5179 8.33%
2006-08-07 0 0.012 0.012 0.013 0.012 0.013 4,941,500 63,555 0.0129 1.519 1.519 1.646 1.519 1.646 39,028 1.6285 -7.69%
2006-08-04 0 0.013 0.013 0.014 0.013 0.013 2,350,000 30,520 0.0130 1.646 1.646 1.773 1.646 1.646 18,560 1.6444 0.00%
2006-08-03 0 0.013 0.013 0.014 0.013 0.013 2,865,000 37,170 0.0130 1.646 1.646 1.773 1.646 1.646 22,628 1.6427 -7.14%
2006-08-02 0 0.014 0.012 0.014 0.013 0.014 3,660,000 48,620 0.0133 1.773 1.519 1.773 1.646 1.773 28,906 1.6820 0.00%
2006-08-01 0 0.014 0.013 0.014 0.013 0.014 6,994,000 90,994 0.0130 1.773 1.646 1.773 1.646 1.773 55,238 1.6473 7.69%
2006-07-31 0 0.013 0.012 0.013 0.013 0.014 10,071,566 131,430 0.0130 1.646 1.519 1.646 1.646 1.773 79,545 1.6523 -7.14%
2006-07-28 0 0.014 0.013 0.014 0.013 0.014 3,950,000 51,320 0.0130 1.773 1.646 1.773 1.646 1.773 31,197 1.6450 7.69%
2006-07-27 0 0.013 0.013 0.014 0.013 0.014 5,760,000 75,080 0.0130 1.646 1.646 1.773 1.646 1.773 45,492 1.6504 -7.14%
2006-07-26 0 0.014 0.013 0.014 0.013 0.014 2,615,000 34,930 0.0134 1.773 1.646 1.773 1.646 1.773 20,653 1.6913 0.00%
2006-07-25 0 0.014 0.013 0.014 0.013 0.014 16,537,806 231,098 0.0140 1.773 1.646 1.773 1.646 1.773 130,615 1.7693 0.00%
2006-07-24 0 0.014 0.013 0.014 0.013 0.014 5,580,000 77,740 0.0139 1.773 1.646 1.773 1.646 1.773 44,070 1.7640 7.69%
2006-07-21 0 0.013 0.013 0.014 0.013 0.014 26,369,000 346,930 0.0132 1.646 1.646 1.773 1.646 1.773 208,261 1.6658 -7.14%
2006-07-20 0 0.014 0.014 0.015 0.014 0.014 5,057,445 70,734 0.0140 1.773 1.773 1.899 1.773 1.773 39,943 1.7709 0.00%
2006-07-19 0 0.014 0.014 0.015 0.014 0.014 2,140,000 29,960 0.0140 1.773 1.773 1.899 1.773 1.773 16,902 1.7726 0.00%
2006-07-18 0 0.014 0.013 0.014 0.014 0.014 10,331,000 144,590 0.0140 1.773 1.646 1.773 1.773 1.773 81,594 1.7721 0.00%
2006-07-17 0 0.014 0.014 0.015 0.014 0.015 10,208,000 143,330 0.0140 1.773 1.773 1.899 1.773 1.899 80,622 1.7778 -6.67%
2006-07-14 0 0.015 0.014 0.015 0.013 0.015 4,918,632 68,429 0.0139 1.899 1.773 1.899 1.646 1.899 38,847 1.7615 7.14%
2006-07-13 0 0.014 0.013 0.014 0.013 0.015 43,700,000 612,740 0.0140 1.773 1.646 1.773 1.646 1.899 345,140 1.7753 -6.67%
2006-07-12 0 0.015 0.015 0.016 0.014 0.015 3,540,000 52,960 0.0150 1.899 1.899 2.026 1.773 1.899 27,959 1.8942 0.00%
2006-07-11 0 0.015 0.015 0.016 0.014 0.015 16,180,000 242,580 0.0150 1.899 1.899 2.026 1.773 1.899 127,789 1.8983 0.00%
2006-07-10 0 0.015 0.015 0.016 0.015 0.015 7,458,660 111,787 0.0150 1.899 1.899 2.026 1.899 1.899 58,908 1.8977 0.00%
2006-07-07 0 0.015 0.015 0.016 0.015 0.016 5,027,768 75,713 0.0151 1.899 1.899 2.026 1.899 2.026 39,709 1.9067 0.00%
2006-07-06 0 0.015 0.015 0.016 0.015 0.016 5,033,660 75,664 0.0150 1.899 1.899 2.026 1.899 2.026 39,756 1.9032 0.00%
2006-07-05 0 0.015 0.015 0.016 0.015 0.016 3,560,000 55,560 0.0156 1.899 1.899 2.026 1.899 2.026 28,117 1.9761 -6.25%
2006-07-04 0 0.016 0.015 0.016 0.015 0.017 37,300,000 590,020 0.0158 2.026 1.899 2.026 1.899 2.152 294,593 2.0028 6.67%
2006-07-03 0 0.015 0.015 0.016 0.015 0.015 2,720,000 40,800 0.0150 1.899 1.899 2.026 1.899 1.899 21,482 1.8992 0.00%
2006-06-30 0 0.015 0.015 0.016 0.015 0.015 10,643,000 159,576 0.0150 1.899 1.899 2.026 1.899 1.899 84,058 1.8984 7.14%
2006-06-29 0 0.014 0.015 0.016 0.014 0.015 28,690,000 429,680 0.0150 1.773 1.899 2.026 1.773 1.899 226,592 1.8963 0.00%
2006-06-28 0 0.014 0.014 0.015 0.014 0.015 6,986,700 103,234 0.0148 1.773 1.773 1.899 1.773 1.899 55,180 1.8708 -6.67%
2006-06-27 0 0.015 0.014 0.015 0.014 0.015 23,685,000 348,100 0.0147 1.899 1.773 1.899 1.773 1.899 187,063 1.8609 7.14%
2006-06-26 0 0.014 0.014 0.015 0.014 0.015 81,973,186 1,175,832 0.0143 1.773 1.773 1.899 1.773 1.899 647,419 1.8162 -6.67%
2006-06-23 0 0.015 0.015 0.016 0.015 0.016 19,948,000 317,776 0.0159 1.899 1.899 2.026 1.899 2.026 157,548 2.0170 -6.25%
2006-06-22 0 0.016 0.016 0.017 0.016 0.016 9,670,990 154,703 0.0160 2.026 2.026 2.152 2.026 2.026 76,381 2.0254 0.00%
2006-06-21 0 0.016 0.016 0.017 0.016 0.017 10,140,000 165,240 0.0163 2.026 2.026 2.152 2.026 2.152 80,085 2.0633 0.00%
2006-06-20 0 0.016 0.016 0.017 0.015 0.016 48,030,000 768,140 0.0160 2.026 2.026 2.152 1.899 2.026 379,338 2.0249 0.00%
2006-06-19 0 0.016 0.016 0.017 0.016 0.017 11,803,444 197,723 0.0168 2.026 2.026 2.152 2.026 2.152 93,223 2.1210 -5.88%
2006-06-16 0 0.017 0.016 0.017 0.016 0.017 10,182,162 168,402 0.0165 2.152 2.026 2.152 2.026 2.152 80,418 2.0941 6.25%
2006-06-15 0 0.016 0.016 0.017 0.016 0.017 12,240,000 196,940 0.0161 2.026 2.026 2.152 2.026 2.152 96,671 2.0372 0.00%
2006-06-14 0 0.016 0.016 0.017 0.016 0.016 41,293,079 660,596 0.0160 2.026 2.026 2.152 2.026 2.026 326,130 2.0256 0.00%
2006-06-13 0 0.016 0.016 0.017 0.016 0.017 25,587,180 425,493 0.0166 2.026 2.026 2.152 2.026 2.152 202,086 2.1055 -5.88%
2006-06-12 0 0.017 0.017 0.018 0.016 0.017 17,518,000 297,634 0.0170 2.152 2.152 2.279 2.026 2.152 138,356 2.1512 -5.56%
2006-06-09 0 0.018 0.017 0.018 0.017 0.018 15,530,000 264,960 0.0171 2.279 2.152 2.279 2.152 2.279 122,655 2.1602 5.88%
2006-06-08 0 0.017 0.017 0.018 0.017 0.018 41,990,891 725,597 0.0173 2.152 2.152 2.279 2.152 2.279 331,641 2.1879 -5.56%
2006-06-07 0 0.018 0.017 0.018 0.018 0.019 25,656,866 462,896 0.0180 2.279 2.152 2.279 2.279 2.406 202,636 2.2844 -5.26%
2006-06-06 0 0.019 0.018 0.019 0.018 0.019 26,214,361 482,637 0.0184 2.406 2.279 2.406 2.279 2.406 207,039 2.3311 5.56%
2006-06-05 0 0.018 0.018 0.019 0.017 0.019 27,496,907 495,391 0.0180 2.279 2.279 2.406 2.152 2.406 217,169 2.2811 0.00%
2006-06-02 0 0.018 0.017 0.018 0.017 0.018 5,380,000 94,480 0.0176 2.279 2.152 2.279 2.152 2.279 42,491 2.2235 5.88%
2006-06-01 0 0.017 0.017 0.018 0.017 0.018 25,081,655 436,358 0.0174 2.152 2.152 2.279 2.152 2.279 198,093 2.2028 -5.56%
2006-05-30 0 0.018 0.017 0.018 0.017 0.018 18,110,000 310,850 0.0172 2.279 2.152 2.279 2.152 2.279 143,032 2.1733 5.88%
2006-05-29 0 0.017 0.017 0.018 0.017 0.018 12,820,735 218,762 0.0171 2.152 2.152 2.279 2.152 2.279 101,257 2.1605 0.00%
2006-05-26 0 0.017 0.017 0.018 0.017 0.018 28,877,500 494,729 0.0171 2.152 2.152 2.279 2.152 2.279 228,073 2.1692 0.00%
2006-05-25 0 0.017 0.016 0.017 0.016 0.017 39,824,361 675,032 0.0170 2.152 2.026 2.152 2.026 2.152 314,530 2.1462 0.00%
2006-05-24 0 0.017 0.017 0.018 0.017 0.017 12,441,420 211,498 0.0170 2.152 2.152 2.279 2.152 2.152 98,262 2.1524 0.00%
2006-05-23 0 0.017 0.017 0.018 0.017 0.018 27,440,000 469,560 0.0171 2.152 2.152 2.279 2.152 2.279 216,719 2.1667 -5.56%
2006-05-22 0 0.018 0.018 0.019 0.017 0.019 38,230,000 688,250 0.0180 2.279 2.279 2.406 2.152 2.406 301,938 2.2794 -5.26%
2006-05-19 0 0.019 0.018 0.019 0.018 0.019 17,979,947 341,079 0.0190 2.406 2.279 2.406 2.279 2.406 142,004 2.4019 0.00%
2006-05-18 0 0.019 0.019 0.020 0.018 0.020 34,172,811 654,319 0.0191 2.406 2.406 2.532 2.279 2.532 269,895 2.4243 -5.00%
2006-05-17 0 0.020 0.020 0.021 0.020 0.021 26,654,000 557,530 0.0209 2.532 2.532 2.659 2.532 2.659 210,512 2.6485 0.00%
2006-05-16 0 0.020 0.019 0.020 0.019 0.020 35,486,159 709,412 0.0200 2.532 2.406 2.532 2.406 2.532 280,267 2.5312 0.00%
2006-05-15 0 0.020 0.019 0.020 0.019 0.021 35,588,444 703,346 0.0198 2.532 2.406 2.532 2.406 2.659 281,075 2.5023 -4.76%
2006-05-12 0 0.021 0.020 0.021 0.018 0.021 70,522,875 1,393,840 0.0198 2.659 2.532 2.659 2.279 2.659 556,985 2.5025 10.53%
2006-05-11 0 0.019 0.019 0.020 0.018 0.020 39,832,600 762,906 0.0192 2.406 2.406 2.532 2.279 2.532 314,595 2.4250 -9.52%
2006-05-10 0 0.021 0.020 0.021 0.020 0.022 83,865,660 1,737,277 0.0207 2.659 2.532 2.659 2.532 2.786 662,365 2.6228 -4.55%
2006-05-09 0 0.022 0.021 0.022 0.021 0.024 153,252,737 3,425,667 0.0224 2.786 2.659 2.786 2.659 3.039 1,210,380 2.8302 -4.35%
2006-05-08 0 0.023 0.022 0.023 0.017 0.023 295,432,579 6,041,816 0.0205 2.912 2.786 2.912 2.152 2.912 2,333,307 2.5894 35.29%
2006-05-04 0 0.017 0.017 0.018 0.016 0.018 82,032,819 1,394,500 0.0170 2.152 2.152 2.279 2.026 2.279 647,890 2.1524 0.00%
2006-05-03 0 0.017 0.017 0.018 0.016 0.018 52,205,141 887,442 0.0170 2.152 2.152 2.279 2.026 2.279 412,313 2.1524 0.00%
2006-05-02 0 0.017 0.017 0.018 0.017 0.019 83,200,145 1,469,250 0.0177 2.152 2.152 2.279 2.152 2.406 657,109 2.2359 -10.53%
2006-04-28 0 0.019 0.018 0.019 0.017 0.019 69,272,624 1,249,984 0.0180 2.406 2.279 2.406 2.152 2.406 547,111 2.2847 0.00%
2006-04-27 0 0.019 0.018 0.019 0.018 0.019 77,267,491 1,459,667 0.0189 2.406 2.279 2.406 2.279 2.406 610,254 2.3919 0.00%
2006-04-26 0 0.019 0.018 0.019 0.016 0.021 234,427,473 4,224,450 0.0180 2.406 2.279 2.406 2.026 2.659 1,851,493 2.2816 -13.64%
2006-04-25 0 0.022 0.022 0.023 0.022 0.025 126,428,299 2,925,074 0.0231 2.786 2.786 2.912 2.786 3.165 998,522 2.9294 -15.38%
2006-04-24 0 0.026 0.025 0.026 0.022 0.026 189,262,331 4,583,344 0.0242 3.292 3.165 3.292 2.786 3.292 1,494,781 3.0662 -16.13%
2006-04-21 0 0.031 0.031 0.032 0.028 0.032 12,995,400 386,810 0.0298 3.925 3.925 4.052 3.545 4.052 102,637 3.7687 -6.06%
2006-04-20 0 0.033 0.032 0.033 0.032 0.033 4,252,000 138,230 0.0325 4.178 4.052 4.178 4.052 4.178 33,582 4.1162 0.00%
2006-04-19 0 0.033 0.033 0.034 0.031 0.036 11,921,210 399,293 0.0335 4.178 4.178 4.305 3.925 4.558 94,153 4.2409 -2.94%
2006-04-18 0 0.034 0.033 0.034 0.031 0.034 7,466,000 247,334 0.0331 4.305 4.178 4.305 3.925 4.305 58,966 4.1945 -2.86%
2006-04-13 0 0.035 0.034 0.035 0.033 0.035 14,066,000 484,016 0.0344 4.432 4.305 4.432 4.178 4.432 111,092 4.3569 -2.78%
2006-04-12 0 0.036 0.035 0.036 0.032 0.040 42,174,800 1,538,890 0.0365 4.558 4.432 4.558 4.052 5.065 333,094 4.6200 9.09%
2006-04-11 0 0.033 0.032 0.034 0.026 0.033 48,913,500 1,443,903 0.0295 4.178 4.052 4.305 3.292 4.178 386,316 3.7376 17.86%
2006-04-10 0 0.028 0.027 0.028 0.026 0.029 14,373,700 395,583 0.0275 3.545 3.419 3.545 3.292 3.672 113,523 3.4846 3.70%
2006-04-07 0 0.027 0.027 0.028 0.026 0.030 20,003,000 551,404 0.0276 3.419 3.419 3.545 3.292 3.798 157,982 3.4903 -15.63%
2006-04-06 0 0.032 0.031 0.034 0.029 0.033 5,127,400 154,998 0.0302 4.052 3.925 4.305 3.672 4.178 40,496 3.8275 3.23%
2006-04-04 0 0.031 0.029 0.032 0.027 0.032 4,117,600 118,994 0.0289 3.925 3.672 4.052 3.419 4.052 32,521 3.6590 -6.06%
2006-04-03 0 0.033 0.033 0.034 0.032 0.036 9,057,000 299,895 0.0331 4.178 4.178 4.305 4.052 4.558 71,532 4.1925 -8.33%
2006-03-31 0 0.036 0.035 0.036 0.034 0.036 8,781,400 308,050 0.0351 4.558 4.432 4.558 4.305 4.558 69,355 4.4416 -5.26%
2006-03-30 0 0.038 0.036 0.038 0.036 0.039 5,668,000 211,548 0.0373 4.811 4.558 4.811 4.558 4.938 44,765 4.7257 5.56%
2006-03-29 0 0.036 0.036 0.038 0.036 0.038 4,447,000 161,484 0.0363 4.558 4.558 4.811 4.558 4.811 35,122 4.5978 0.00%
2006-03-28 0 0.036 0.036 0.037 0.033 0.038 10,189,500 357,673 0.0351 4.558 4.558 4.685 4.178 4.811 80,476 4.4445 5.88%
2006-03-27 0 0.034 0.033 0.034 0.032 0.040 11,376,500 396,764 0.0349 4.305 4.178 4.305 4.052 5.065 89,851 4.4158 -12.82%
2006-03-24 0 0.039 0.038 0.039 0.035 0.042 7,707,900 294,771 0.0382 4.938 4.811 4.938 4.432 5.318 60,876 4.8421 -2.50%
2006-03-23 0 0.040 0.038 0.040 0.028 0.048 44,725,700 1,804,469 0.0403 5.065 4.811 5.065 3.545 6.078 353,241 5.1083 50.00%
2006-03-22 0 0.060 0.059 0.060 0.059 0.067 23,136,100 1,434,956 0.0620 3.376 3.320 3.376 3.320 3.770 411,137 3.4902 -10.45%
2006-03-21 0 0.067 0.067 0.068 0.060 0.086 34,636,800 2,460,964 0.0711 3.770 3.770 3.827 3.376 4.840 615,508 3.9983 -33.00%
2006-03-20 0 0.010 - 0.010 0.010 0.010 22,356,000 189,284 0.0085 5.627 - 5.627 5.627 5.627 39,727 4.7646 0.00%
2006-03-17 0 0.010 - 0.010 0.010 0.010 66,830,000 581,608 0.0087 5.627 - 5.627 5.627 5.627 118,759 4.8974 0.00%
2006-03-16 0 0.010 - 0.010 0.010 0.010 25,871,000 207,170 0.0080 5.627 - 5.627 5.627 5.627 45,974 4.5063 0.00%
2006-03-15 0 0.010 - 0.010 0.010 0.010 21,140,000 163,350 0.0077 5.627 - 5.627 5.627 5.627 37,567 4.3483 0.00%
2006-03-14 0 0.010 - 0.010 0.010 0.010 31,250,000 214,160 0.0069 5.627 - 5.627 5.627 5.627 55,532 3.8565 0.00%
2006-03-13 0 0.010 - 0.010 - - 49,182,000 295,192 0.0060 5.627 - 5.627 - - 87,398 3.3776 0.00%
2006-03-10 0 0.010 - 0.010 - - 5,700,000 34,200 0.0060 5.627 - 5.627 - - 10,129 3.3764 0.00%
2006-03-09 0 0.010 - 0.010 0.010 0.010 6,040,000 30,400 0.0050 5.627 - 5.627 5.627 5.627 10,733 2.8323 0.00%
2006-03-08 0 0.010 - 0.010 0.010 0.010 11,800,000 72,060 0.0061 5.627 - 5.627 5.627 5.627 20,969 3.4365 0.00%
2006-03-07 0 0.010 - 0.010 0.010 0.010 24,560,000 185,400 0.0075 5.627 - 5.627 5.627 5.627 43,644 4.2480 0.00%
2006-03-06 0 0.010 - 0.010 - - 3,500,000 20,300 0.0058 5.627 - 5.627 - - 6,220 3.2639 0.00%
2006-03-03 0 0.010 - 0.010 0.010 0.010 4,900,000 30,700 0.0063 5.627 - 5.627 5.627 5.627 8,707 3.5257 0.00%
2006-03-02 0 0.010 - 0.010 0.010 0.010 1,020,000 5,200 0.0051 5.627 - 5.627 5.627 5.627 1,813 2.8688 0.00%
2006-03-01 0 0.010 - 0.010 - - 1,400,000 8,200 0.0059 5.627 - 5.627 - - 2,488 3.2960 0.00%
2006-02-28 0 0.010 - 0.010 0.010 0.010 11,120,000 82,220 0.0074 5.627 - 5.627 5.627 5.627 19,761 4.1608 0.00%
2006-02-27 0 0.010 - 0.010 0.010 0.010 4,420,000 23,700 0.0054 5.627 - 5.627 5.627 5.627 7,854 3.0174 0.00%
2006-02-24 0 0.010 - 0.010 0.010 0.010 8,760,000 51,300 0.0059 5.627 - 5.627 5.627 5.627 15,567 3.2955 0.00%
2006-02-23 0 0.010 - 0.010 - - 5,000,000 25,000 0.0050 5.627 - 5.627 - - 8,885 2.8137 0.00%
2006-02-22 0 0.010 - 0.010 - - 1,400,000 7,000 0.0050 5.627 - 5.627 - - 2,488 2.8137 0.00%
2006-02-21 0 0.010 - 0.010 - - 7,640,000 38,200 0.0050 5.627 - 5.627 - - 13,577 2.8137 0.00%
2006-02-20 0 0.010 - 0.010 - - 200,000 1,000 0.0050 5.627 - 5.627 - - 355 2.8137 0.00%
2006-02-17 0 0.010 - 0.010 - - 1,000,000 6,000 0.0060 5.627 - 5.627 - - 1,777 3.3764 0.00%
2006-02-16 0 0.010 - 0.010 0.010 0.010 23,880,000 142,400 0.0060 5.627 - 5.627 5.627 5.627 42,436 3.3557 0.00%
2006-02-15 0 0.010 - 0.010 0.010 0.010 11,450,000 69,420 0.0061 5.627 - 5.627 5.627 5.627 20,347 3.4118 0.00%
2006-02-14 0 0.010 - 0.010 - - 17,900,000 107,400 0.0060 5.627 - 5.627 - - 31,809 3.3764 0.00%
2006-02-13 0 0.010 - 0.010 0.010 0.010 33,475,000 208,055 0.0062 5.627 - 5.627 5.627 5.627 59,486 3.4975 0.00%
2006-02-10 0 0.010 - 0.010 0.010 0.010 55,380,000 339,990 0.0061 5.627 - 5.627 5.627 5.627 98,412 3.4548 0.00%
2006-02-09 0 0.010 - 0.010 - - 7,600,000 47,600 0.0063 5.627 - 5.627 - - 13,505 3.5245 0.00%
2006-02-08 0 0.010 - 0.010 0.010 0.010 28,900,000 205,240 0.0071 5.627 - 5.627 5.627 5.627 51,356 3.9964 0.00%
2006-02-07 0 0.010 - 0.010 0.010 0.010 63,320,000 438,120 0.0069 5.627 - 5.627 5.627 5.627 112,522 3.8936 0.00%
2006-02-06 0 0.010 - 0.010 0.010 0.010 45,530,000 272,550 0.0060 5.627 - 5.627 5.627 5.627 80,908 3.3686 0.00%
2006-02-03 0 0.010 - 0.010 - - 44,810,000 236,350 0.0053 5.627 - 5.627 - - 79,629 2.9681 0.00%
2006-02-02 0 0.010 - 0.010 0.010 0.010 49,616,000 336,598 0.0068 5.627 - 5.627 5.627 5.627 88,169 3.8176 0.00%
2006-02-01 0 0.010 - 0.010 0.010 0.010 10,060,000 67,800 0.0067 5.627 - 5.627 5.627 5.627 17,877 3.7926 0.00%
2006-01-27 1 - - - - - 0 0 - 5.627 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 5.627 - - - - 0 - 0.00%
2006-01-25 0 0.010 - 0.010 0.010 0.010 4,400,000 42,000 0.0095 5.627 - 5.627 5.627 5.627 7,819 5.3716 0.00%
2006-01-24 0 0.010 - 0.010 0.010 0.011 90,480,000 905,500 0.0100 5.627 - 5.627 5.627 6.190 160,786 5.6317 -9.09%
2006-01-23 0 0.011 0.010 0.011 0.010 0.011 56,778,000 573,514 0.0101 6.190 5.627 6.190 5.627 6.190 100,897 5.6842 10.00%
2006-01-20 0 0.010 0.010 0.011 0.010 0.011 30,740,000 307,920 0.0100 5.627 5.627 6.190 5.627 6.190 54,626 5.6369 0.00%
2006-01-19 0 0.010 0.010 0.011 0.010 0.012 130,960,000 1,430,050 0.0109 5.627 5.627 6.190 5.627 6.753 232,721 6.1449 -9.09%
2006-01-18 0 0.011 0.010 0.011 0.010 0.011 129,140,000 1,315,840 0.0102 6.190 5.627 6.190 5.627 6.190 229,486 5.7338 10.00%
2006-01-17 0 0.010 - 0.010 0.010 0.010 10,860,000 108,500 0.0100 5.627 - 5.627 5.627 5.627 19,299 5.6222 0.00%
2006-01-16 0 0.010 - 0.010 0.010 0.010 17,900,000 179,000 0.0100 5.627 - 5.627 5.627 5.627 31,809 5.6274 0.00%
2006-01-13 0 0.010 - 0.010 0.010 0.010 11,900,000 118,000 0.0099 5.627 - 5.627 5.627 5.627 21,147 5.5801 0.00%
2006-01-12 0 0.010 - 0.010 0.010 0.010 13,340,000 122,600 0.0092 5.627 - 5.627 5.627 5.627 23,706 5.1718 0.00%
2006-01-11 0 0.010 - 0.010 0.010 0.010 8,880,000 81,220 0.0091 5.627 - 5.627 5.627 5.627 15,780 5.1470 0.00%
2006-01-10 0 0.010 - 0.010 0.010 0.010 980,000 9,200 0.0094 5.627 - 5.627 5.627 5.627 1,741 5.2828 0.00%
2006-01-09 0 0.010 - 0.010 0.010 0.010 9,002,000 86,010 0.0096 5.627 - 5.627 5.627 5.627 15,997 5.3767 0.00%
2006-01-06 0 0.010 - 0.010 0.010 0.010 3,300,000 33,000 0.0100 5.627 - 5.627 5.627 5.627 5,864 5.6274 0.00%
2006-01-05 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 5.627 - 5.627 5.627 5.627 1,777 5.6274 0.00%
2006-01-04 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2006-01-03 0 0.010 - 0.010 0.010 0.010 4,520,000 45,200 0.0100 5.627 - 5.627 5.627 5.627 8,032 5.6274 0.00%
2005-12-30 0 0.010 - 0.010 0.010 0.010 14,700,000 147,000 0.0100 5.627 - 5.627 5.627 5.627 26,122 5.6274 0.00%
2005-12-29 0 0.010 0.010 0.011 0.010 0.011 55,120,000 551,600 0.0100 5.627 5.627 6.190 5.627 6.190 97,950 5.6314 0.00%
2005-12-28 1 - - - - - 0 0 - 5.627 - - - - 0 - 0.00%
2005-12-23 0 0.010 - 0.010 0.010 0.010 3,000,000 28,000 0.0093 5.627 - 5.627 5.627 5.627 5,331 5.2522 0.00%
2005-12-22 0 0.010 - 0.010 - - 2,150,000 19,310 0.0090 5.627 - 5.627 - - 3,821 5.0541 0.00%
2005-12-21 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2005-12-20 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2005-12-19 0 0.010 - 0.010 0.010 0.010 3,310,000 33,030 0.0100 5.627 - 5.627 5.627 5.627 5,882 5.6154 0.00%
2005-12-16 0 0.010 - 0.010 0.010 0.010 12,700,000 125,000 0.0098 5.627 - 5.627 5.627 5.627 22,568 5.5387 0.00%
2005-12-15 0 0.010 - 0.010 0.010 0.010 2,160,000 19,600 0.0091 5.627 - 5.627 5.627 5.627 3,838 5.1063 0.00%
2005-12-14 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2005-12-13 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2005-12-12 0 0.010 - 0.010 0.010 0.010 5,800,000 58,000 0.0100 5.627 - 5.627 5.627 5.627 10,307 5.6274 0.00%
2005-12-09 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2005-12-08 0 0.010 - 0.010 0.010 0.010 27,700,000 273,000 0.0099 5.627 - 5.627 5.627 5.627 49,224 5.5461 0.00%
2005-12-07 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 5.627 - 5.627 5.627 5.627 5,331 5.6274 0.00%
2005-12-06 0 0.010 - 0.010 0.010 0.010 17,500,000 175,000 0.0100 5.627 - 5.627 5.627 5.627 31,098 5.6274 0.00%
2005-12-05 0 0.010 - 0.010 0.010 0.010 1,400,000 14,000 0.0100 5.627 - 5.627 5.627 5.627 2,488 5.6274 0.00%
2005-12-02 0 0.010 0.010 0.011 0.010 0.010 11,180,000 111,800 0.0100 5.627 5.627 6.190 5.627 5.627 19,867 5.6274 0.00%
2005-12-01 0 0.010 0.010 0.011 0.010 0.010 3,818,000 38,090 0.0100 5.627 5.627 6.190 5.627 5.627 6,785 5.6141 0.00%
2005-11-30 0 0.010 0.010 0.011 0.010 0.010 36,780,000 367,800 0.0100 5.627 5.627 6.190 5.627 5.627 65,359 5.6274 0.00%
2005-11-29 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 5.627 - 5.627 5.627 5.627 533 5.6274 0.00%
2005-11-28 0 0.010 - 0.010 0.010 0.010 40,960,000 406,600 0.0099 5.627 - 5.627 5.627 5.627 72,787 5.5861 0.00%
2005-11-25 0 0.010 0.010 0.011 0.010 0.011 21,200,000 212,100 0.0100 5.627 5.627 6.190 5.627 6.190 37,673 5.6300 0.00%
2005-11-24 0 0.010 0.010 0.011 0.010 0.011 38,600,000 410,200 0.0106 5.627 5.627 6.190 5.627 6.190 68,594 5.9802 0.00%
2005-11-23 0 0.010 0.010 0.011 0.010 0.011 37,430,000 374,750 0.0100 5.627 5.627 6.190 5.627 6.190 66,514 5.6341 0.00%
2005-11-22 0 0.010 0.010 0.011 0.010 0.010 44,260,000 442,600 0.0100 5.627 5.627 6.190 5.627 5.627 78,652 5.6274 0.00%
2005-11-21 0 0.010 0.010 0.011 0.010 0.011 7,890,000 78,950 0.0100 5.627 5.627 6.190 5.627 6.190 14,021 5.6309 0.00%
2005-11-18 0 0.010 0.010 0.011 0.010 0.010 13,960,000 139,600 0.0100 5.627 5.627 6.190 5.627 5.627 24,807 5.6274 -9.09%
2005-11-17 0 0.011 0.010 0.011 0.010 0.011 59,625,000 596,725 0.0100 6.190 5.627 6.190 5.627 6.190 105,956 5.6318 10.00%
2005-11-16 0 0.010 0.010 0.011 0.010 0.011 28,180,000 281,900 0.0100 5.627 5.627 6.190 5.627 6.190 50,077 5.6293 0.00%
2005-11-15 0 0.010 0.010 0.011 0.010 0.010 18,200,000 182,000 0.0100 5.627 5.627 6.190 5.627 5.627 32,342 5.6274 0.00%
2005-11-14 0 0.010 0.010 0.011 0.010 0.010 19,800,000 198,000 0.0100 5.627 5.627 6.190 5.627 5.627 35,185 5.6274 0.00%
2005-11-11 0 0.010 0.010 0.011 0.010 0.011 16,920,000 171,200 0.0101 5.627 5.627 6.190 5.627 6.190 30,067 5.6939 0.00%
2005-11-10 0 0.010 0.010 0.011 0.010 0.011 17,684,000 177,020 0.0100 5.627 5.627 6.190 5.627 6.190 31,425 5.6331 0.00%
2005-11-09 0 0.010 0.010 0.011 0.010 0.011 24,500,000 249,000 0.0102 5.627 5.627 6.190 5.627 6.190 43,537 5.7192 0.00%
2005-11-08 0 0.010 0.010 0.011 0.010 0.011 5,400,000 55,500 0.0103 5.627 5.627 6.190 5.627 6.190 9,596 5.7837 -9.09%
2005-11-07 0 0.011 0.010 0.011 0.010 0.011 15,580,000 168,300 0.0108 6.190 5.627 6.190 5.627 6.190 27,686 6.0788 0.00%
2005-11-04 0 0.011 0.010 0.011 0.010 0.012 39,120,000 429,120 0.0110 6.190 5.627 6.190 5.627 6.753 69,518 6.1728 0.00%
2005-11-03 0 0.011 0.010 0.011 0.011 0.011 41,820,000 460,020 0.0110 6.190 5.627 6.190 6.190 6.190 74,316 6.1901 -8.33%
2005-11-02 0 0.012 0.011 0.012 0.011 0.012 140,620,000 1,546,940 0.0110 6.753 6.190 6.753 6.190 6.753 249,887 6.1906 9.09%
2005-11-01 0 0.011 0.010 0.011 0.010 0.011 16,800,000 168,620 0.0100 6.190 5.627 6.190 5.627 6.190 29,854 5.6481 10.00%
2005-10-31 0 0.010 - 0.010 0.010 0.011 68,700,000 689,000 0.0100 5.627 - 5.627 5.627 6.190 122,082 5.6437 0.00%
2005-10-28 0 0.010 - 0.010 0.010 0.010 3,360,000 31,740 0.0094 5.627 - 5.627 5.627 5.627 5,971 5.3158 0.00%
2005-10-27 0 0.010 - 0.010 0.010 0.010 16,940,000 167,400 0.0099 5.627 - 5.627 5.627 5.627 30,103 5.5609 0.00%
2005-10-26 0 0.010 - 0.010 0.010 0.010 12,620,000 121,200 0.0096 5.627 - 5.627 5.627 5.627 22,426 5.4044 0.00%
2005-10-25 0 0.010 - 0.010 0.010 0.010 11,520,000 115,200 0.0100 5.627 - 5.627 5.627 5.627 20,471 5.6274 0.00%
2005-10-24 0 0.010 - 0.010 0.010 0.010 11,570,000 115,610 0.0100 5.627 - 5.627 5.627 5.627 20,560 5.6230 0.00%
2005-10-21 0 0.010 0.010 0.011 0.010 0.011 83,378,000 837,690 0.0100 5.627 5.627 6.190 5.627 6.190 148,166 5.6537 -9.09%
2005-10-20 0 0.011 0.010 0.011 0.010 0.011 70,740,000 757,420 0.0107 6.190 5.627 6.190 5.627 6.190 125,707 6.0253 10.00%
2005-10-19 0 0.010 0.010 0.011 0.010 0.010 42,020,000 420,200 0.0100 5.627 5.627 6.190 5.627 5.627 74,671 5.6274 0.00%
2005-10-18 0 0.010 0.010 0.011 0.010 0.011 22,020,000 226,200 0.0103 5.627 5.627 6.190 5.627 6.190 39,130 5.7807 0.00%
2005-10-17 0 0.010 0.010 0.011 0.010 0.011 36,340,000 369,680 0.0102 5.627 5.627 6.190 5.627 6.190 64,577 5.7246 0.00%
2005-10-14 0 0.010 0.010 0.011 0.010 0.011 30,410,000 304,550 0.0100 5.627 5.627 6.190 5.627 6.190 54,040 5.6357 0.00%
2005-10-13 0 0.010 0.010 0.011 0.010 0.011 38,700,000 396,040 0.0102 5.627 5.627 6.190 5.627 6.190 68,771 5.7588 0.00%
2005-10-12 0 0.010 0.010 0.011 0.010 0.012 218,600,000 2,257,260 0.0103 5.627 5.627 6.190 5.627 6.753 388,460 5.8108 -16.67%
2005-10-10 0 0.012 0.011 0.012 0.011 0.012 12,000,000 133,700 0.0111 6.753 6.190 6.753 6.190 6.753 21,324 6.2698 9.09%
2005-10-07 0 0.011 0.011 0.012 0.011 0.012 7,642,000 84,150 0.0110 6.190 6.190 6.753 6.190 6.753 13,580 6.1966 0.00%
2005-10-06 0 0.011 0.011 0.012 0.011 0.012 185,620,000 2,045,260 0.0110 6.190 6.190 6.753 6.190 6.753 329,853 6.2005 0.00%
2005-10-05 0 0.011 0.011 0.012 0.011 0.013 38,240,000 458,120 0.0120 6.190 6.190 6.753 6.190 7.316 67,954 6.7416 -8.33%
2005-10-04 0 0.012 0.012 0.013 0.011 0.013 128,680,000 1,541,380 0.0120 6.753 6.753 7.316 6.190 7.316 228,669 6.7407 9.09%
2005-10-03 0 0.011 0.011 0.012 0.011 0.012 28,696,000 330,120 0.0115 6.190 6.190 6.753 6.190 6.753 50,994 6.4737 0.00%
2005-09-30 0 0.011 0.011 0.012 0.011 0.012 44,780,000 515,900 0.0115 6.190 6.190 6.753 6.190 6.753 79,576 6.4831 -8.33%
2005-09-29 0 0.012 0.012 0.013 0.012 0.013 33,380,000 404,240 0.0121 6.753 6.753 7.316 6.753 7.316 59,317 6.8149 0.00%
2005-09-28 0 0.012 0.011 0.012 0.012 0.012 24,750,000 296,960 0.0120 6.753 6.190 6.753 6.753 6.753 43,982 6.7519 0.00%
2005-09-27 0 0.012 0.012 0.013 0.012 0.013 73,616,000 884,096 0.0120 6.753 6.753 7.316 6.753 7.316 130,818 6.7582 0.00%
2005-09-26 0 0.012 0.012 0.013 0.012 0.012 40,860,000 490,320 0.0120 6.753 6.753 7.316 6.753 6.753 72,610 6.7528 -7.69%
2005-09-23 0 0.013 0.012 0.013 0.012 0.013 24,800,000 303,120 0.0122 7.316 6.753 7.316 6.753 7.316 44,070 6.8781 0.00%
2005-09-22 0 0.013 0.012 0.013 0.012 0.013 71,040,000 857,180 0.0121 7.316 6.753 7.316 6.753 7.316 126,241 6.7901 8.33%
2005-09-21 0 0.012 0.012 0.013 0.012 0.012 53,394,000 640,658 0.0120 6.753 6.753 7.316 6.753 6.753 94,883 6.7521 0.00%
2005-09-20 0 0.012 0.012 0.013 0.012 0.013 13,580,000 172,340 0.0127 6.753 6.753 7.316 6.753 7.316 24,132 7.1415 -7.69%
2005-09-16 0 0.013 0.013 0.014 0.012 0.014 64,074,000 833,020 0.0130 7.316 7.316 7.878 6.753 7.878 113,862 7.3161 -7.14%
2005-09-15 0 0.014 0.013 0.014 0.012 0.014 76,540,000 995,360 0.0130 7.878 7.316 7.878 6.753 7.878 136,014 7.3181 0.00%
2005-09-14 0 0.014 0.013 0.014 0.013 0.014 24,880,000 324,760 0.0131 7.878 7.316 7.878 7.316 7.878 44,213 7.3454 0.00%
2005-09-13 0 0.014 0.013 0.014 0.013 0.014 80,470,000 1,046,200 0.0130 7.878 7.316 7.878 7.316 7.878 142,998 7.3162 0.00%
2005-09-12 0 0.014 0.013 0.014 0.013 0.015 45,050,000 604,780 0.0134 7.878 7.316 7.878 7.316 8.441 80,055 7.5545 0.00%
2005-09-09 0 0.014 0.013 0.014 0.013 0.015 79,080,000 1,094,940 0.0138 7.878 7.316 7.878 7.316 8.441 140,528 7.7916 -6.67%
2005-09-08 0 0.015 0.014 0.015 0.013 0.015 154,250,000 2,168,560 0.0141 8.441 7.878 8.441 7.316 8.441 274,108 7.9113 0.00%
2005-09-07 0 0.015 0.014 0.015 0.014 0.017 807,000,000 12,496,480 0.0155 8.441 7.878 8.441 7.878 9.566 1,434,067 8.7140 7.14%
2005-09-06 0 0.014 0.013 0.014 0.012 0.014 96,972,000 1,260,636 0.0130 7.878 7.316 7.878 6.753 7.878 172,323 7.3156 7.69%
2005-09-05 0 0.013 0.012 0.013 0.012 0.014 142,280,000 1,851,840 0.0130 7.316 6.753 7.316 6.753 7.878 252,837 7.3243 0.00%
2005-09-02 0 0.013 0.013 0.014 0.012 0.014 189,720,000 2,463,700 0.0130 7.316 7.316 7.878 6.753 7.878 337,139 7.3077 0.00%
2005-09-01 0 0.013 0.013 0.014 0.012 0.014 95,900,000 1,241,800 0.0129 7.316 7.316 7.878 6.753 7.878 170,418 7.2868 0.00%
2005-08-31 0 0.013 0.012 0.013 0.012 0.014 51,680,000 664,920 0.0129 7.316 6.753 7.316 6.753 7.878 91,837 7.2402 -7.14%
2005-08-30 0 0.014 0.012 0.013 0.013 0.014 99,420,000 1,297,160 0.0130 7.878 6.753 7.316 7.316 7.878 176,673 7.3422 7.69%
2005-08-29 0 0.013 0.012 0.013 0.012 0.014 68,980,000 895,040 0.0130 7.316 6.753 7.316 6.753 7.878 122,580 7.3017 -7.14%
2005-08-26 0 0.014 0.013 0.014 0.013 0.014 113,730,000 1,484,920 0.0131 7.878 7.316 7.878 7.316 7.878 202,102 7.3474 0.00%
2005-08-25 0 0.014 0.013 0.014 0.013 0.015 161,980,000 2,269,280 0.0140 7.878 7.316 7.878 7.316 8.441 287,844 7.8837 0.00%
2005-08-24 0 0.014 0.013 0.014 0.013 0.015 240,230,000 3,373,150 0.0140 7.878 7.316 7.878 7.316 8.441 426,897 7.9016 7.69%
2005-08-23 0 0.013 0.013 0.014 0.012 0.013 210,708,000 2,724,442 0.0129 7.316 7.316 7.878 6.753 7.316 374,436 7.2761 8.33%
2005-08-22 0 0.012 0.012 0.013 0.012 0.013 34,470,000 436,790 0.0127 6.753 6.753 7.316 6.753 7.316 61,254 7.1308 0.00%
2005-08-19 0 0.012 0.012 0.013 0.012 0.013 63,640,000 763,780 0.0120 6.753 6.753 7.316 6.753 7.316 113,091 6.7537 -7.69%
2005-08-18 0 0.013 0.012 0.013 0.012 0.013 73,776,000 918,636 0.0125 7.316 6.753 7.316 6.753 7.316 131,103 7.0070 0.00%
2005-08-17 0 0.013 0.012 0.013 0.012 0.014 136,490,000 1,764,660 0.0129 7.316 6.753 7.316 6.753 7.878 242,548 7.2755 0.00%
2005-08-16 0 0.013 0.012 0.013 0.011 0.014 256,710,000 3,346,780 0.0130 7.316 6.753 7.316 6.190 7.878 456,183 7.3365 18.18%
2005-08-15 0 0.011 0.011 0.012 0.011 0.012 28,090,000 321,470 0.0114 6.190 6.190 6.753 6.190 6.753 49,917 6.4401 -8.33%
2005-08-12 0 0.012 0.012 0.013 0.012 0.013 82,180,000 989,260 0.0120 6.753 6.753 7.316 6.753 7.316 146,037 6.7740 0.00%
2005-08-11 0 0.012 0.012 0.013 0.012 0.013 45,520,000 560,140 0.0123 6.753 6.753 7.316 6.753 7.316 80,891 6.9247 0.00%
2005-08-10 0 0.012 0.012 0.013 0.011 0.013 146,460,000 1,776,740 0.0121 6.753 6.753 7.316 6.190 7.316 260,265 6.8267 0.00%
2005-08-09 0 0.012 0.012 0.013 0.012 0.016 498,876,288 6,462,020 0.0130 6.753 6.753 7.316 6.753 9.004 886,521 7.2892 -20.00%
2005-08-08 0 0.015 0.014 0.015 0.014 0.017 509,000,000 7,859,030 0.0154 8.441 7.878 8.441 7.878 9.566 904,511 8.6887 0.00%
2005-08-05 0 0.015 0.014 0.015 0.010 0.017 1,347,216,000 18,815,830 0.0140 8.441 7.878 8.441 5.627 9.566 2,394,050 7.8594 50.00%
2005-08-04 0 0.010 - 0.010 0.010 0.010 27,820,000 265,840 0.0096 5.627 - 5.627 5.627 5.627 49,437 5.3773 0.00%
2005-08-03 0 0.010 - 0.010 0.010 0.010 14,900,000 129,400 0.0087 5.627 - 5.627 5.627 5.627 26,478 4.8871 0.00%
2005-08-02 0 0.010 - 0.010 - - 5,140,000 37,980 0.0074 5.627 - 5.627 - - 9,134 4.1581 0.00%
2005-08-01 0 0.010 - 0.010 0.010 0.010 4,960,000 38,920 0.0078 5.627 - 5.627 5.627 5.627 8,814 4.4157 0.00%
2005-07-29 0 0.010 - 0.010 - - 8,000,000 64,000 0.0080 5.627 - 5.627 - - 14,216 4.5019 0.00%
2005-07-28 0 0.010 - 0.010 - - 12,400,000 104,200 0.0084 5.627 - 5.627 - - 22,035 4.7288 0.00%
2005-07-27 0 0.010 - 0.010 0.010 0.010 5,600,000 47,000 0.0084 5.627 - 5.627 5.627 5.627 9,951 4.7230 0.00%
2005-07-26 0 0.010 - 0.010 0.010 0.010 14,550,000 138,070 0.0095 5.627 - 5.627 5.627 5.627 25,856 5.3400 0.00%
2005-07-25 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 5.627 - 5.627 5.627 5.627 889 5.6274 0.00%
2005-07-22 0 0.010 - 0.010 0.010 0.010 7,720,000 62,160 0.0081 5.627 - 5.627 5.627 5.627 13,719 4.5310 0.00%
2005-07-21 0 0.010 - 0.010 0.010 0.010 2,120,000 17,200 0.0081 5.627 - 5.627 5.627 5.627 3,767 4.5656 0.00%
2005-07-20 0 0.010 - 0.010 - - 8,800,000 70,400 0.0080 5.627 - 5.627 - - 15,638 4.5019 0.00%
2005-07-19 0 0.010 - 0.010 0.010 0.010 19,660,000 160,600 0.0082 5.627 - 5.627 5.627 5.627 34,937 4.5969 0.00%
2005-07-18 0 0.010 - 0.010 0.010 0.010 24,900,000 224,600 0.0090 5.627 - 5.627 5.627 5.627 44,248 5.0759 0.00%
2005-07-15 0 0.010 - 0.010 0.010 0.010 10,700,000 75,500 0.0071 5.627 - 5.627 5.627 5.627 19,014 3.9707 0.00%
2005-07-14 0 0.010 - 0.010 0.010 0.010 14,000,000 105,700 0.0076 5.627 - 5.627 5.627 5.627 24,878 4.2486 0.00%
2005-07-13 0 0.010 - 0.010 - - 17,200,000 133,000 0.0077 5.627 - 5.627 - - 30,565 4.3514 0.00%
2005-07-12 0 0.010 - 0.010 0.010 0.010 92,630,000 795,000 0.0086 5.627 - 5.627 5.627 5.627 164,607 4.8297 0.00%
2005-07-11 0 0.010 - 0.010 0.010 0.010 6,210,000 56,320 0.0091 5.627 - 5.627 5.627 5.627 11,035 5.1036 0.00%
2005-07-08 0 0.010 - 0.010 0.010 0.010 5,720,000 56,040 0.0098 5.627 - 5.627 5.627 5.627 10,165 5.5132 0.00%
2005-07-07 0 0.010 - 0.010 0.010 0.010 35,700,000 357,000 0.0100 5.627 - 5.627 5.627 5.627 63,440 5.6274 0.00%
2005-07-06 0 0.010 - 0.010 0.010 0.011 176,030,000 1,774,150 0.0101 5.627 - 5.627 5.627 6.190 312,812 5.6716 0.00%
2005-07-05 0 0.010 0.010 0.011 0.010 0.011 91,600,000 965,440 0.0105 5.627 5.627 6.190 5.627 6.190 162,776 5.9311 -9.09%
2005-07-04 0 0.011 0.011 0.012 0.011 0.011 39,960,000 439,560 0.0110 6.190 6.190 6.753 6.190 6.190 71,010 6.1901 -8.33%
2005-06-30 0 0.012 0.011 0.012 0.011 0.012 39,650,000 448,130 0.0113 6.753 6.190 6.753 6.190 6.753 70,459 6.3601 0.00%
2005-06-29 0 0.012 0.011 0.012 0.011 0.012 13,980,000 164,860 0.0118 6.753 6.190 6.753 6.190 6.753 24,843 6.6361 9.09%
2005-06-28 0 0.011 0.011 0.012 0.011 0.012 41,720,000 483,020 0.0116 6.190 6.190 6.753 6.190 6.753 74,138 6.5152 0.00%
2005-06-27 0 0.011 0.011 0.012 0.011 0.012 17,060,000 192,340 0.0113 6.190 6.190 6.753 6.190 6.753 30,316 6.3445 -8.33%
2005-06-24 0 0.012 0.011 0.012 0.011 0.012 34,560,000 389,900 0.0113 6.753 6.190 6.753 6.190 6.753 61,414 6.3487 0.00%
2005-06-23 0 0.012 0.011 0.012 0.011 0.012 21,610,000 255,330 0.0118 6.753 6.190 6.753 6.190 6.753 38,402 6.6489 0.00%
2005-06-22 0 0.012 0.012 0.013 0.012 0.012 34,630,000 415,540 0.0120 6.753 6.753 7.316 6.753 6.753 61,539 6.7525 0.00%
2005-06-21 0 0.012 0.012 0.013 0.011 0.013 29,680,000 344,760 0.0116 6.753 6.753 7.316 6.190 7.316 52,742 6.5367 0.00%
2005-06-20 0 0.012 0.012 0.013 0.011 0.012 37,930,000 454,550 0.0120 6.753 6.753 7.316 6.190 6.753 67,403 6.7438 0.00%
2005-06-17 0 0.012 0.011 0.012 0.011 0.012 18,950,000 220,290 0.0116 6.753 6.190 6.753 6.190 6.753 33,675 6.5417 0.00%
2005-06-16 0 0.012 0.011 0.012 0.011 0.013 101,540,000 1,214,880 0.0120 6.753 6.190 6.753 6.190 7.316 180,440 6.7329 0.00%
2005-06-15 0 0.012 0.012 0.013 0.012 0.013 24,370,000 298,990 0.0123 6.753 6.753 7.316 6.753 7.316 43,306 6.9041 -7.69%
2005-06-14 0 0.013 0.012 0.013 0.012 0.013 22,150,000 281,980 0.0127 7.316 6.753 7.316 6.753 7.316 39,361 7.1639 8.33%
2005-06-13 0 0.012 0.012 0.013 0.012 0.012 16,340,000 196,080 0.0120 6.753 6.753 7.316 6.753 6.753 29,037 6.7528 0.00%
2005-06-10 0 0.012 0.012 0.013 0.012 0.013 108,836,000 1,310,408 0.0120 6.753 6.753 7.316 6.753 7.316 193,405 6.7754 -7.69%
2005-06-09 0 0.013 0.012 0.013 0.013 0.013 17,700,000 230,100 0.0130 7.316 6.753 7.316 7.316 7.316 31,454 7.3156 0.00%
2005-06-08 0 0.013 0.013 0.014 0.013 0.013 22,240,000 289,120 0.0130 7.316 7.316 7.878 7.316 7.316 39,521 7.3156 0.00%
2005-06-07 0 0.013 0.013 0.014 0.013 0.014 54,304,000 706,262 0.0130 7.316 7.316 7.878 7.316 7.878 96,500 7.3188 0.00%
2005-06-06 0 0.013 0.013 0.014 0.013 0.014 31,950,000 424,500 0.0133 7.316 7.316 7.878 7.316 7.878 56,776 7.4767 -7.14%
2005-06-03 0 0.014 0.013 0.014 0.013 0.014 14,374,000 188,992 0.0131 7.878 7.316 7.878 7.316 7.878 25,543 7.3989 0.00%
2005-06-02 0 0.014 0.013 0.014 0.013 0.014 75,484,000 1,053,956 0.0140 7.878 7.316 7.878 7.316 7.878 134,138 7.8573 0.00%
2005-06-01 0 0.014 0.013 0.014 0.012 0.014 95,920,000 1,245,150 0.0130 7.878 7.316 7.878 6.753 7.878 170,453 7.3049 16.67%
2005-05-31 0 0.012 0.012 0.013 0.012 0.013 31,790,000 396,950 0.0125 6.753 6.753 7.316 6.753 7.316 56,492 7.0267 -7.69%
2005-05-30 0 0.013 0.012 0.013 0.012 0.013 83,192,000 1,022,676 0.0123 7.316 6.753 7.316 6.753 7.316 147,835 6.9177 0.00%
2005-05-27 0 0.013 0.013 0.014 0.012 0.014 79,776,000 1,036,308 0.0130 7.316 7.316 7.878 6.753 7.878 141,765 7.3101 0.00%
2005-05-26 0 0.013 0.013 0.014 0.013 0.014 164,710,000 2,160,200 0.0131 7.316 7.316 7.878 7.316 7.878 292,695 7.3804 -7.14%
2005-05-25 0 0.014 0.013 0.014 0.013 0.014 45,479,550 626,576 0.0138 7.878 7.316 7.878 7.316 7.878 80,819 7.7529 0.00%
2005-05-24 0 0.014 0.014 0.015 0.014 0.016 252,244,000 3,662,080 0.0145 7.878 7.878 8.441 7.878 9.004 448,246 8.1698 -17.65%
2005-05-23 0 0.017 0.016 0.017 0.015 0.017 128,236,000 2,020,556 0.0158 9.566 9.004 9.566 8.441 9.566 227,880 8.8668 6.25%
2005-05-20 0 0.016 0.015 0.016 0.013 0.016 188,040,000 2,779,780 0.0148 9.004 8.441 9.004 7.316 9.004 334,154 8.3189 14.29%
2005-05-19 0 0.014 0.013 0.014 0.013 0.014 25,080,000 334,520 0.0133 7.878 7.316 7.878 7.316 7.878 44,568 7.5058 7.69%
2005-05-18 0 0.013 0.013 0.014 0.013 0.014 21,700,000 285,080 0.0131 7.316 7.316 7.878 7.316 7.878 38,562 7.3928 0.00%
2005-05-17 0 0.013 0.012 0.013 0.013 0.014 83,952,000 1,095,096 0.0130 7.316 6.753 7.316 7.316 7.878 149,186 7.3405 -7.14%
2005-05-13 0 0.014 0.014 0.015 0.012 0.014 176,900,000 2,356,560 0.0133 7.878 7.878 8.441 6.753 7.878 314,358 7.4964 7.69%
2005-05-12 0 0.013 0.012 0.013 0.012 0.014 191,330,000 2,523,262 0.0132 7.316 6.753 7.316 6.753 7.878 340,000 7.4214 -13.33%
2005-05-11 0 0.015 0.014 0.015 0.014 0.016 141,920,000 2,028,880 0.0143 8.441 7.878 8.441 7.878 9.004 252,197 8.0448 -6.25%
2005-05-10 0 0.016 0.016 0.017 0.016 0.017 93,720,000 1,499,420 0.0160 9.004 9.004 9.566 9.004 9.566 166,544 9.0032 0.00%
2005-05-09 0 0.016 0.016 0.017 0.016 0.017 34,880,000 586,760 0.0168 9.004 9.004 9.566 9.004 9.566 61,983 9.4665 -5.88%
2005-05-06 0 0.017 0.016 0.017 0.016 0.017 28,910,000 490,260 0.0170 9.566 9.004 9.566 9.004 9.566 51,374 9.5429 0.00%
2005-05-05 0 0.017 0.017 0.018 0.016 0.018 53,250,000 903,580 0.0170 9.566 9.566 10.13 9.004 10.13 94,627 9.5488 0.00%
2005-05-04 0 0.017 0.017 0.018 0.016 0.018 55,446,000 942,340 0.0170 9.566 9.566 10.13 9.004 10.13 98,529 9.5640 6.25%
2005-05-03 0 0.016 0.016 0.017 0.016 0.018 102,850,000 1,749,260 0.0170 9.004 9.004 9.566 9.004 10.13 182,768 9.5709 -11.11%
2005-04-29 0 0.018 0.017 0.018 0.017 0.018 45,610,000 785,360 0.0172 10.13 9.566 10.13 9.566 10.13 81,051 9.6898 5.88%
2005-04-28 0 0.017 0.017 0.018 0.017 0.018 57,740,000 993,380 0.0172 9.566 9.566 10.13 9.566 10.13 102,606 9.6815 -5.56%
2005-04-27 0 0.018 0.017 0.018 0.017 0.018 24,110,000 424,280 0.0176 10.13 9.566 10.13 9.566 10.13 42,844 9.9028 0.00%
2005-04-26 0 0.018 0.017 0.018 0.017 0.019 128,070,000 2,278,570 0.0178 10.13 9.566 10.13 9.566 10.69 227,585 10.012 5.88%
2005-04-25 0 0.017 0.017 0.018 0.017 0.018 33,650,000 589,900 0.0175 9.566 9.566 10.13 9.566 10.13 59,797 9.8650 -5.56%
2005-04-22 0 0.018 0.018 0.019 0.017 0.019 119,750,000 2,157,020 0.0180 10.13 10.13 10.69 9.566 10.69 212,800 10.136 0.00%
2005-04-21 0 0.018 0.018 0.019 0.018 0.019 162,960,000 2,934,580 0.0180 10.13 10.13 10.69 10.13 10.69 289,586 10.134 -5.26%
2005-04-20 0 0.019 0.018 0.019 0.018 0.020 115,280,000 2,200,640 0.0191 10.69 10.13 10.69 10.13 11.25 204,857 10.742 -5.00%
2005-04-19 0 0.020 0.019 0.020 0.020 0.022 181,760,000 3,725,520 0.0205 11.25 10.69 11.25 11.25 12.38 322,994 11.534 5.26%
2005-04-18 0 0.019 0.019 0.020 0.018 0.020 44,240,000 850,020 0.0192 10.69 10.69 11.25 10.13 11.25 78,616 10.812 -5.00%
2005-04-15 0 0.020 0.020 0.021 0.019 0.021 211,660,000 4,294,700 0.0203 11.25 11.25 11.82 10.69 11.82 376,127 11.418 -4.76%
2005-04-14 0 0.021 0.021 0.022 0.020 0.022 137,920,000 2,968,980 0.0215 11.82 11.82 12.38 11.25 12.38 245,089 12.114 5.00%
2005-04-13 0 0.020 0.020 0.021 0.020 0.021 97,630,000 2,039,750 0.0209 11.25 11.25 11.82 11.25 11.82 173,492 11.757 -4.76%
2005-04-12 0 0.021 0.020 0.021 0.020 0.024 300,430,000 6,656,810 0.0222 11.82 11.25 11.82 11.25 13.51 533,875 12.469 -12.50%
2005-04-11 0 0.024 0.023 0.024 0.023 0.026 431,330,000 10,597,360 0.0246 13.51 12.94 13.51 12.94 14.63 766,489 13.826 0.00%
2005-04-08 0 0.024 0.023 0.024 0.018 0.024 811,611,000 16,320,305 0.0201 13.51 12.94 13.51 10.13 13.51 1,442,261 11.316 41.18%
2005-04-07 0 0.017 0.017 0.018 0.017 0.018 93,740,000 1,619,380 0.0173 9.566 9.566 10.13 9.566 10.13 166,579 9.7214 -5.56%
2005-04-06 0 0.018 0.017 0.018 0.016 0.019 184,440,000 3,233,180 0.0175 10.13 9.566 10.13 9.004 10.69 327,756 9.8646 0.00%
2005-04-04 0 0.018 0.017 0.018 0.017 0.019 113,508,000 2,041,580 0.0180 10.13 9.566 10.13 9.566 10.69 201,708 10.121 -5.26%
2005-04-01 0 0.019 0.018 0.019 0.017 0.020 224,846,000 4,047,292 0.0180 10.69 10.13 10.69 9.566 11.25 399,559 10.129 -5.00%
2005-03-31 0 0.020 0.020 0.021 0.020 0.022 119,000,000 2,474,780 0.0208 11.25 11.25 11.82 11.25 12.38 211,467 11.703 -9.09%
2005-03-30 0 0.022 0.021 0.022 0.021 0.022 48,838,000 1,061,430 0.0217 12.38 11.82 12.38 11.82 12.38 86,787 12.230 0.00%
2005-03-29 0 0.022 0.022 0.023 0.022 0.024 120,388,000 2,681,240 0.0223 12.38 12.38 12.94 12.38 13.51 213,934 12.533 -8.33%
2005-03-24 0 0.024 0.023 0.024 0.023 0.024 40,490,000 947,060 0.0234 13.51 12.94 13.51 12.94 13.51 71,952 13.162 4.35%
2005-03-23 0 0.023 0.022 0.023 0.022 0.023 86,570,000 1,989,970 0.0230 12.94 12.38 12.94 12.38 12.94 153,838 12.935 -4.17%
2005-03-22 0 0.024 0.023 0.024 0.023 0.025 176,850,000 4,194,400 0.0237 13.51 12.94 13.51 12.94 14.07 314,269 13.347 -7.69%
2005-03-21 0 0.026 0.025 0.026 0.024 0.026 101,286,000 2,549,140 0.0252 14.63 14.07 14.63 13.51 14.63 179,989 14.163 8.33%
2005-03-18 0 0.024 0.024 0.025 0.024 0.026 102,814,000 2,567,312 0.0250 13.51 13.51 14.07 13.51 14.63 182,704 14.052 -4.00%
2005-03-17 0 0.025 0.025 0.026 0.023 0.026 226,330,000 5,550,370 0.0245 14.07 14.07 14.63 12.94 14.63 402,196 13.800 4.17%
2005-03-16 0 0.024 0.024 0.025 0.023 0.025 70,010,000 1,677,200 0.0240 13.51 13.51 14.07 12.94 14.07 124,410 13.481 -4.00%
2005-03-15 0 0.025 0.024 0.025 0.024 0.025 132,700,000 3,218,080 0.0243 14.07 13.51 14.07 13.51 14.07 235,813 13.647 4.17%
2005-03-14 0 0.024 0.024 0.025 0.024 0.027 184,490,000 4,671,730 0.0253 13.51 13.51 14.07 13.51 15.19 327,845 14.250 -7.69%
2005-03-11 0 0.026 0.025 0.026 0.024 0.026 268,560,000 6,784,820 0.0253 14.63 14.07 14.63 13.51 14.63 477,241 14.217 13.04%
2005-03-10 0 0.023 0.023 0.024 0.022 0.025 143,310,000 3,394,220 0.0237 12.94 12.94 13.51 12.38 14.07 254,667 13.328 0.00%
2005-03-09 0 0.023 0.023 0.024 0.023 0.025 228,700,000 5,386,750 0.0236 12.94 12.94 13.51 12.94 14.07 406,408 13.255 -4.17%
2005-03-08 0 0.024 0.023 0.024 0.021 0.024 296,200,000 6,840,590 0.0231 13.51 12.94 13.51 11.82 13.51 526,358 12.996 14.29%
2005-03-07 0 0.021 0.021 0.022 0.020 0.026 518,938,000 11,314,556 0.0218 11.82 11.82 12.38 11.25 14.63 922,171 12.269 -16.00%
2005-03-04 0 0.025 0.024 0.025 0.023 0.029 702,130,000 17,650,120 0.0251 14.07 13.51 14.07 12.94 16.32 1,247,710 14.146 -16.67%
2005-03-03 0 0.030 0.029 0.030 0.025 0.031 741,804,000 21,325,932 0.0287 16.88 16.32 16.88 14.07 17.44 1,318,212 16.178 -21.05%
2005-03-02 1 - - - - - 0 0 - 21.38 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 21.38 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 21.38 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 21.38 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 21.38 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 21.38 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 21.38 - - - - 0 - 0.00%
2005-02-21 0 0.038 0.038 0.039 0.037 0.041 772,026,000 30,164,864 0.0391 21.38 21.38 21.95 20.82 23.07 1,371,917 21.987 -11.63%
2005-02-18 0 0.043 0.042 0.043 0.041 0.046 936,338,180 41,073,553 0.0439 24.20 23.63 24.20 23.07 25.89 1,663,906 24.685 -2.27%
2005-02-17 0 0.044 0.043 0.044 0.037 0.045 1,566,306,000 64,334,620 0.0411 24.76 24.20 24.76 20.82 25.32 2,783,381 23.114 25.71%
2005-02-16 0 0.035 0.034 0.035 0.032 0.039 999,499,978 35,940,360 0.0360 19.70 19.13 19.70 18.01 21.95 1,776,147 20.235 -16.67%
2005-02-15 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2005-01-19 0 0.042 0.042 0.043 0.041 0.046 557,005,000 24,226,246 0.0435 23.63 23.63 24.20 23.07 25.89 989,818 24.475 -4.55%
2005-01-18 0 0.044 0.044 0.045 0.037 0.045 1,248,344,000 50,734,070 0.0406 24.76 24.76 25.32 20.82 25.32 2,218,351 22.870 2.33%
2005-01-17 0 0.043 0.042 0.043 0.042 0.050 646,038,000 29,217,620 0.0452 24.20 23.63 24.20 23.63 28.14 1,148,032 25.450 -10.42%
2005-01-14 0 0.048 0.048 0.049 0.045 0.053 1,355,059,451 66,857,624 0.0493 27.01 27.01 27.57 25.32 29.82 2,407,988 27.765 -2.04%
2005-01-13 0 0.049 0.049 0.050 0.042 0.051 2,426,375,000 116,331,754 0.0479 27.57 27.57 28.14 23.63 28.70 4,311,754 26.980 8.89%
2005-01-12 0 0.045 0.044 0.045 0.028 0.045 2,781,112,297 100,737,675 0.0362 25.32 24.76 25.32 15.76 25.32 4,942,135 20.383 15.38%
2005-01-11 0 0.039 0.038 0.039 0.037 0.071 5,267,059,000 291,685,192 0.0554 21.95 21.38 21.95 20.82 39.95 9,359,750 31.164 -49.35%
2005-01-10 1 - - - - - 0 0 - 43.33 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 43.33 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 43.33 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 43.33 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 43.33 - - - - 0 - 0.00%
2005-01-03 0 0.077 0.077 0.078 0.069 0.080 3,366,263,000 252,747,038 0.0751 43.33 43.33 43.89 38.83 45.02 5,981,968 42.251 8.45%
2004-12-31 0 0.071 0.070 0.071 0.053 0.074 4,559,240,000 304,132,488 0.0667 39.95 39.39 39.95 29.82 41.64 8,101,930 37.538 44.90%
2004-12-30 0 0.049 0.049 0.050 0.047 0.056 1,134,072,000 58,616,942 0.0517 27.57 27.57 28.14 26.45 31.51 2,015,286 29.086 -12.50%
2004-12-29 0 0.056 0.055 0.056 0.052 0.059 1,157,842,000 63,271,358 0.0546 31.51 30.95 31.51 29.26 33.20 2,057,526 30.751 0.00%
2004-12-28 0 0.056 0.056 0.057 0.053 0.062 2,207,160,000 126,252,206 0.0572 31.51 31.51 32.08 29.82 34.89 3,922,201 32.189 -6.67%
2004-12-24 0 0.060 0.059 0.060 0.047 0.060 2,652,830,000 140,840,192 0.0531 33.76 33.20 33.76 26.45 33.76 4,714,172 29.876 39.53%
2004-12-23 0 0.043 0.042 0.043 0.037 0.046 1,922,794,000 79,588,590 0.0414 24.20 23.63 24.20 20.82 25.89 3,416,873 23.293 19.44%
2004-12-22 0 0.036 0.036 0.037 0.028 0.042 2,753,488,000 99,853,132 0.0363 20.26 20.26 20.82 15.76 23.63 4,893,045 20.407 -7.69%
2004-12-21 0 0.039 0.039 0.040 0.037 0.055 3,019,437,270 136,371,329 0.0452 21.95 21.95 22.51 20.82 30.95 5,365,646 25.416 -27.78%
2004-12-20 0 0.054 0.053 0.054 0.049 0.057 3,266,552,000 171,268,632 0.0524 30.39 29.82 30.39 27.57 32.08 5,804,778 29.505 12.50%
2004-12-17 0 0.048 0.048 0.049 0.042 0.054 5,393,116,000 259,171,350 0.0481 27.01 27.01 27.57 23.63 30.39 9,583,757 27.043 26.32%
2004-12-16 0 0.038 0.037 0.038 0.022 0.038 4,429,991,000 133,123,366 0.0301 21.38 20.82 21.38 12.38 21.38 7,872,250 16.910 58.33%
2004-12-15 0 0.024 0.023 0.024 0.021 0.025 1,507,376,000 34,249,294 0.0227 13.51 12.94 13.51 11.82 14.07 2,678,660 12.786 20.00%
2004-12-14 0 0.020 0.020 0.021 0.016 0.021 318,246,000 5,634,078 0.0177 11.25 11.25 11.82 9.004 11.82 565,534 9.9624 33.33%
2004-12-13 0 0.015 0.015 0.016 0.015 0.016 50,000,000 783,800 0.0157 8.441 8.441 9.004 8.441 9.004 88,852 8.8214 -6.25%
2004-12-10 0 0.016 0.015 0.016 0.015 0.016 127,580,000 2,005,380 0.0157 9.004 8.441 9.004 8.441 9.004 226,714 8.8454 6.67%
2004-12-09 0 0.015 0.015 0.016 0.014 0.016 78,654,000 1,183,228 0.0150 8.441 8.441 9.004 7.878 9.004 139,771 8.4655 -6.25%
2004-12-08 0 0.016 0.015 0.016 0.015 0.016 229,694,000 3,612,174 0.0157 9.004 8.441 9.004 8.441 9.004 408,174 8.8496 0.00%
2004-12-07 0 0.016 0.016 0.017 0.015 0.016 70,106,000 1,120,696 0.0160 9.004 9.004 9.566 8.441 9.004 124,581 8.9957 -5.88%
2004-12-06 0 0.017 0.016 0.017 0.015 0.017 127,238,000 2,036,500 0.0160 9.566 9.004 9.566 8.441 9.566 226,106 9.0068 6.25%
2004-12-03 0 0.016 0.015 0.016 0.015 0.018 279,490,000 4,518,720 0.0162 9.004 8.441 9.004 8.441 10.13 496,664 9.0982 -11.11%
2004-12-02 0 0.018 0.017 0.018 0.017 0.019 573,640,000 10,119,200 0.0176 10.13 9.566 10.13 9.566 10.69 1,019,379 9.9268 -5.26%
2004-12-01 0 0.019 0.018 0.019 0.017 0.020 2,174,832,000 36,161,148 0.0166 10.69 10.13 10.69 9.566 11.25 3,864,753 9.3567 11.76%
2004-11-30 1 - - - - - 0 0 - 9.566 - - - - 0 - 0.00%
2004-11-29 0 0.017 0.016 0.017 0.016 0.017 4,000,000 65,000 0.0163 9.566 9.004 9.566 9.004 9.566 7,108 9.1444 6.25%
2004-11-26 0 0.016 0.015 0.016 0.014 0.016 272,883,000 4,135,740 0.0152 9.004 8.441 9.004 7.878 9.004 484,923 8.5287 0.00%
2004-11-25 0 0.016 0.015 0.016 0.014 0.018 715,309,000 11,403,094 0.0159 9.004 8.441 9.004 7.878 10.13 1,271,129 8.9708 -5.88%
2004-11-24 0 0.017 0.017 0.018 0.017 0.020 467,110,000 8,176,210 0.0175 9.566 9.566 10.13 9.566 11.25 830,071 9.8500 -10.53%
2004-11-23 0 0.019 0.018 0.019 0.016 0.022 1,703,850,000 33,186,128 0.0195 10.69 10.13 10.69 9.004 12.38 3,027,802 10.960 18.75%
2004-11-22 0 0.016 0.015 0.016 0.012 0.016 607,246,000 8,567,274 0.0141 9.004 8.441 9.004 6.753 9.004 1,079,098 7.9393 14.29%
2004-11-19 0 0.014 0.013 0.014 0.013 0.016 684,600,000 9,785,386 0.0143 7.878 7.316 7.878 7.316 9.004 1,216,558 8.0435 7.69%
2004-11-18 0 0.013 0.012 0.013 0.010 0.013 370,736,000 4,454,964 0.0120 7.316 6.753 7.316 5.627 7.316 658,811 6.7621 30.00%
2004-11-17 0 0.010 - 0.010 0.010 0.010 43,704,000 437,040 0.0100 5.627 - 5.627 5.627 5.627 77,664 5.6274 0.00%
2004-11-16 0 0.010 - 0.010 0.010 0.012 156,914,000 1,619,554 0.0103 5.627 - 5.627 5.627 6.753 278,842 5.8081 0.00%
2004-11-15 0 0.010 - 0.010 0.010 0.010 1,400,000 14,000 0.0100 5.627 - 5.627 5.627 5.627 2,488 5.6274 0.00%
2004-11-12 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 5.627 - 5.627 5.627 5.627 889 5.6274 0.00%
2004-11-11 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-11-10 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-11-09 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-11-08 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-11-05 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-11-04 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 5.627 - 5.627 5.627 5.627 355 5.6274 0.00%
2004-11-03 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 5.627 - 5.627 5.627 5.627 1,777 5.6274 0.00%
2004-11-02 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 5.627 - 5.627 5.627 5.627 889 5.6274 0.00%
2004-11-01 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-29 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-28 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-27 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-26 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-25 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-21 0 0.010 - 0.010 - - 1,000,000 9,000 0.0090 5.627 - 5.627 - - 1,777 5.0646 0.00%
2004-10-20 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-19 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-18 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-15 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-14 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-13 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-12 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-11 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 5.627 - 5.627 5.627 5.627 889 5.6274 0.00%
2004-10-08 0 0.010 - 0.010 0.010 0.010 6,000,000 60,000 0.0100 5.627 - 5.627 5.627 5.627 10,662 5.6274 0.00%
2004-10-07 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-06 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-05 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-10-04 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-30 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-28 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-27 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 5.627 - 5.627 5.627 5.627 2,666 5.6274 0.00%
2004-09-24 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 5.627 - 5.627 5.627 5.627 711 5.6274 0.00%
2004-09-23 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-22 0 0.010 - 0.010 0.010 0.010 7,870,000 78,700 0.0100 5.627 - 5.627 5.627 5.627 13,985 5.6274 0.00%
2004-09-21 0 0.010 - 0.010 0.010 0.011 59,830,000 611,010 0.0102 5.627 - 5.627 5.627 6.190 106,320 5.7469 -9.09%
2004-09-20 0 0.011 0.011 0.012 0.011 0.013 39,820,000 480,920 0.0121 6.190 6.190 6.753 6.190 7.316 70,762 6.7963 -8.33%
2004-09-17 0 0.012 0.011 0.012 0.010 0.013 280,751,000 2,915,733 0.0104 6.753 6.190 6.753 5.627 7.316 498,904 5.8443 20.00%
2004-09-16 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-15 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-14 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-13 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-10 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-09 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-08 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-07 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-06 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-03 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-02 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-09-01 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 5.627 - 5.627 5.627 5.627 1,777 5.6274 0.00%
2004-08-31 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-30 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-27 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-26 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-25 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-24 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-23 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-20 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-19 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-18 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-17 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-16 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-13 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-12 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-11 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-10 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-09 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-06 0 0.010 - 0.010 0.010 0.010 3,650,000 36,500 0.0100 5.627 - 5.627 5.627 5.627 6,486 5.6274 0.00%
2004-08-05 0 0.010 - 0.010 - - 2,000,000 20,000 0.0100 5.627 - 5.627 - - 3,554 5.6274 0.00%
2004-08-04 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-03 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-08-02 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - 0.00%
2004-07-30 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 5.627 - 5.627 5.627 5.627 355 5.6274 0.00%
2004-07-29 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 5.627 - 5.627 5.627 5.627 3,554 5.6274 0.00%
2004-07-28 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 5.627 - 5.627 5.627 5.627 178 5.6274 0.00%
2004-07-27 0 0.010 - 0.010 0.010 0.010 14,700,000 147,000 0.0100 5.627 - 5.627 5.627 5.627 26,122 5.6274 0.00%
2004-07-26 0 0.010 - 0.010 - - 0 0 - 5.627 - 5.627 - - 0 - -9.09%
2004-07-23 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-07-20 0 0.011 0.010 0.011 0.010 0.011 231,000 2,505 0.0108 6.190 5.627 6.190 5.627 6.190 410 6.1024 0.00%
2004-07-19 0 0.011 0.010 0.011 0.010 0.011 3,000,000 30,700 0.0102 6.190 5.627 6.190 5.627 6.190 5,331 5.7587 0.00%
2004-07-16 0 0.011 0.010 0.011 0.010 0.011 2,348,000 23,530 0.0100 6.190 5.627 6.190 5.627 6.190 4,172 5.6393 10.00%
2004-07-15 0 0.010 - 0.010 0.010 0.010 2,400,000 24,000 0.0100 5.627 - 5.627 5.627 5.627 4,265 5.6274 0.00%
2004-07-14 0 0.010 - 0.010 0.010 0.010 4,300,000 43,000 0.0100 5.627 - 5.627 5.627 5.627 7,641 5.6274 0.00%
2004-07-13 0 0.010 0.010 0.011 0.010 0.010 12,500,000 125,000 0.0100 5.627 5.627 6.190 5.627 5.627 22,213 5.6274 0.00%
2004-07-12 0 0.010 0.010 0.011 0.010 0.010 13,800,000 138,000 0.0100 5.627 5.627 6.190 5.627 5.627 24,523 5.6274 0.00%
2004-07-09 0 0.010 0.010 0.011 0.010 0.010 7,390,000 73,900 0.0100 5.627 5.627 6.190 5.627 5.627 13,132 5.6274 -9.09%
2004-07-08 0 0.011 0.010 0.011 0.010 0.011 1,044,450,000 11,484,500 0.0110 6.190 5.627 6.190 5.627 6.190 1,856,024 6.1877 0.00%
2004-07-07 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-07-06 0 0.011 0.010 0.011 0.010 0.011 7,220,000 73,200 0.0101 6.190 5.627 6.190 5.627 6.190 12,830 5.7053 0.00%
2004-07-05 0 0.011 0.010 0.011 0.010 0.011 4,900,000 49,300 0.0101 6.190 5.627 6.190 5.627 6.190 8,707 5.6618 0.00%
2004-07-02 0 0.011 0.010 0.011 0.010 0.011 3,550,000 36,600 0.0103 6.190 5.627 6.190 5.627 6.190 6,308 5.8017 0.00%
2004-06-30 0 0.011 0.010 0.011 0.010 0.011 18,900,000 189,500 0.0100 6.190 5.627 6.190 5.627 6.190 33,586 5.6422 10.00%
2004-06-29 0 0.010 0.010 0.011 0.010 0.011 55,556,000 556,760 0.0100 5.627 5.627 6.190 5.627 6.190 98,725 5.6395 -9.09%
2004-06-28 0 0.011 0.010 0.011 0.010 0.011 13,650,000 137,250 0.0101 6.190 5.627 6.190 5.627 6.190 24,257 5.6583 10.00%
2004-06-25 0 0.010 0.010 0.011 0.010 0.011 33,320,000 349,058 0.0105 5.627 5.627 6.190 5.627 6.190 59,211 5.8952 -9.09%
2004-06-24 0 0.011 0.010 0.011 0.011 0.012 25,150,000 277,300 0.0110 6.190 5.627 6.190 6.190 6.753 44,692 6.2046 0.00%
2004-06-23 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2004-06-15 0 0.011 0.011 0.012 0.011 0.012 2,700,000 30,600 0.0113 6.190 6.190 6.753 6.190 6.753 4,798 6.3777 -8.33%
2004-06-14 0 0.012 0.011 0.012 0.012 0.012 12,600,000 151,200 0.0120 6.753 6.190 6.753 6.753 6.753 22,391 6.7528 0.00%
2004-06-11 0 0.012 0.011 0.012 0.012 0.012 9,450,000 113,400 0.0120 6.753 6.190 6.753 6.753 6.753 16,793 6.7528 0.00%
2004-06-10 0 0.012 0.011 0.012 0.011 0.012 13,190,000 157,280 0.0119 6.753 6.190 6.753 6.190 6.753 23,439 6.7102 9.09%
2004-06-09 0 0.011 0.011 0.012 0.011 0.012 16,660,000 194,850 0.0117 6.190 6.190 6.753 6.190 6.753 29,605 6.5816 0.00%
2004-06-08 0 0.011 0.011 0.012 0.011 0.012 5,200,000 57,500 0.0111 6.190 6.190 6.753 6.190 6.753 9,241 6.2226 -8.33%
2004-06-07 0 0.012 0.011 0.012 0.011 0.012 18,394,000 213,634 0.0116 6.753 6.190 6.753 6.190 6.753 32,687 6.5358 0.00%
2004-06-04 0 0.012 0.012 0.013 0.011 0.013 12,550,000 151,300 0.0121 6.753 6.753 7.316 6.190 7.316 22,302 6.7842 -7.69%
2004-06-03 0 0.013 0.012 0.013 0.012 0.013 45,386,000 552,232 0.0122 7.316 6.753 7.316 6.753 7.316 80,653 6.8471 -7.14%
2004-06-02 0 0.014 0.013 0.014 0.013 0.014 13,000,000 169,400 0.0130 7.878 7.316 7.878 7.316 7.878 23,101 7.3329 0.00%
2004-06-01 0 0.014 0.013 0.014 0.013 0.014 16,102,000 209,328 0.0130 7.878 7.316 7.878 7.316 7.878 28,614 7.3156 0.00%
2004-05-31 0 0.014 0.013 0.014 0.013 0.014 13,000,000 169,900 0.0131 7.878 7.316 7.878 7.316 7.878 23,101 7.3545 0.00%
2004-05-28 0 0.014 0.013 0.014 0.012 0.014 9,520,000 124,040 0.0130 7.878 7.316 7.878 6.753 7.878 16,917 7.3321 16.67%
2004-05-27 0 0.012 0.012 0.013 0.012 0.013 3,060,000 36,830 0.0120 6.753 6.753 7.316 6.753 7.316 5,438 6.7730 -7.69%
2004-05-25 0 0.013 0.011 0.013 0.012 0.013 11,650,000 141,958 0.0122 7.316 6.190 7.316 6.753 7.316 20,702 6.8571 0.00%
2004-05-24 0 0.013 0.012 0.013 0.012 0.013 11,050,000 132,650 0.0120 7.316 6.753 7.316 6.753 7.316 19,636 6.7554 8.33%
2004-05-21 0 0.012 0.012 0.013 0.012 0.013 8,410,000 103,320 0.0123 6.753 6.753 7.316 6.753 7.316 14,945 6.9134 -7.69%
2004-05-20 0 0.013 0.012 0.013 0.012 0.013 15,500,000 196,100 0.0127 7.316 6.753 7.316 6.753 7.316 27,544 7.1195 -7.14%
2004-05-19 0 0.014 0.013 0.014 0.011 0.014 47,328,000 584,766 0.0124 7.878 7.316 7.878 6.190 7.878 84,104 6.9529 27.27%
2004-05-18 0 0.011 0.010 0.011 0.010 0.011 17,600,000 185,970 0.0106 6.190 5.627 6.190 5.627 6.190 31,276 5.9461 0.00%
2004-05-17 0 0.011 0.010 0.011 0.010 0.011 29,272,000 301,592 0.0103 6.190 5.627 6.190 5.627 6.190 52,017 5.7979 -8.33%
2004-05-14 0 0.012 0.011 0.012 0.011 0.012 19,864,000 219,304 0.0110 6.753 6.190 6.753 6.190 6.753 35,299 6.2127 0.00%
2004-05-13 0 0.012 0.012 0.013 0.012 0.013 22,800,000 274,600 0.0120 6.753 6.753 7.316 6.753 7.316 40,516 6.7775 -7.69%
2004-05-12 0 0.013 0.013 0.014 0.013 0.013 9,000,000 117,000 0.0130 7.316 7.316 7.878 7.316 7.316 15,993 7.3156 0.00%
2004-05-11 0 0.013 0.013 0.014 0.012 0.013 13,500,000 175,000 0.0130 7.316 7.316 7.878 6.753 7.316 23,990 7.2947 0.00%
2004-05-10 0 0.013 0.012 0.013 0.012 0.013 29,100,000 374,800 0.0129 7.316 6.753 7.316 6.753 7.316 51,712 7.2479 -13.33%
2004-05-07 0 0.015 0.014 0.015 0.014 0.015 3,894,000 54,716 0.0141 8.441 7.878 8.441 7.878 8.441 6,920 7.9072 0.00%
2004-05-06 0 0.015 0.014 0.015 0.014 0.015 8,600,000 127,000 0.0148 8.441 7.878 8.441 7.878 8.441 15,283 8.3102 7.14%
2004-05-05 0 0.014 0.014 0.015 0.013 0.014 209,500,000 2,930,800 0.0140 7.878 7.878 8.441 7.316 7.878 372,289 7.8724 -6.67%
2004-05-04 0 0.015 0.014 0.015 0.014 0.015 27,700,000 388,400 0.0140 8.441 7.878 8.441 7.878 8.441 49,224 7.8905 7.14%
2004-05-03 0 0.014 0.013 0.014 0.013 0.014 12,380,000 165,040 0.0133 7.878 7.316 7.878 7.316 7.878 22,000 7.5019 0.00%
2004-04-30 0 0.014 0.013 0.014 0.013 0.014 2,800,000 38,600 0.0138 7.878 7.316 7.878 7.316 7.878 4,976 7.7577 0.00%
2004-04-29 0 0.014 0.013 0.014 0.014 0.014 8,200,000 114,800 0.0140 7.878 7.316 7.878 7.878 7.878 14,572 7.8783 -6.67%
2004-04-28 0 0.015 0.014 0.015 0.014 0.015 5,066,000 71,724 0.0142 8.441 7.878 8.441 7.878 8.441 9,002 7.9672 0.00%
2004-04-27 0 0.015 0.014 0.015 0.014 0.015 39,080,000 547,200 0.0140 8.441 7.878 8.441 7.878 8.441 69,447 7.8794 7.14%
2004-04-26 0 0.014 0.014 0.015 0.014 0.015 14,908,000 214,720 0.0144 7.878 7.878 8.441 7.878 8.441 26,492 8.1051 -12.50%
2004-04-23 0 0.016 0.015 0.016 0.015 0.016 14,000,000 210,200 0.0150 9.004 8.441 9.004 8.441 9.004 24,878 8.4491 6.67%
2004-04-22 0 0.015 0.014 0.015 0.015 0.016 14,550,000 218,750 0.0150 8.441 7.878 8.441 8.441 9.004 25,856 8.4604 0.00%
2004-04-21 0 0.015 0.015 0.016 0.014 0.016 192,500,000 2,970,500 0.0154 8.441 8.441 9.004 7.878 9.004 342,079 8.6837 -11.76%
2004-04-20 0 0.017 0.016 0.017 0.016 0.017 70,394,000 1,127,654 0.0160 9.566 9.004 9.566 9.004 9.566 125,093 9.0146 0.00%
2004-04-19 0 0.017 0.016 0.017 0.016 0.017 15,500,000 259,500 0.0167 9.566 9.004 9.566 9.004 9.566 27,544 9.4213 0.00%
2004-04-16 0 0.017 0.016 0.017 0.016 0.017 25,084,000 414,128 0.0165 9.566 9.004 9.566 9.004 9.566 44,575 9.2906 0.00%
2004-04-15 0 0.017 0.016 0.017 0.016 0.017 85,640,000 1,374,040 0.0160 9.566 9.004 9.566 9.004 9.566 152,185 9.0287 0.00%
2004-04-14 0 0.017 0.016 0.017 0.016 0.018 53,700,000 900,600 0.0168 9.566 9.004 9.566 9.004 10.13 95,427 9.4376 0.00%
2004-04-13 0 0.017 0.017 0.018 0.017 0.018 19,182,000 341,732 0.0178 9.566 9.566 10.13 9.566 10.13 34,087 10.025 -5.56%
2004-04-08 0 0.018 0.018 0.019 0.018 0.019 38,922,000 701,596 0.0180 10.13 10.13 10.69 10.13 10.69 69,166 10.144 -5.26%
2004-04-07 0 0.019 0.018 0.020 0.018 0.020 33,840,000 645,460 0.0191 10.69 10.13 11.25 10.13 11.25 60,135 10.734 -9.52%
2004-04-06 0 0.021 0.020 0.021 0.020 0.021 46,360,000 929,456 0.0200 11.82 11.25 11.82 11.25 11.82 82,383 11.282 5.00%
2004-04-02 0 0.020 0.019 0.020 0.018 0.020 53,454,000 1,005,992 0.0188 11.25 10.69 11.25 10.13 11.25 94,990 10.591 5.26%
2004-04-01 0 0.019 0.018 0.019 0.017 0.019 38,730,000 696,960 0.0180 10.69 10.13 10.69 9.566 10.69 68,825 10.127 5.56%
2004-03-31 0 0.018 0.017 0.018 0.016 0.018 35,456,000 603,952 0.0170 10.13 9.566 10.13 9.004 10.13 63,007 9.5855 0.00%
2004-03-30 0 0.018 0.017 0.018 0.017 0.019 113,250,000 1,976,200 0.0174 10.13 9.566 10.13 9.566 10.69 201,249 9.8197 -5.26%
2004-03-29 0 0.019 0.018 0.019 0.019 0.020 11,034,000 210,846 0.0191 10.69 10.13 10.69 10.69 11.25 19,608 10.753 -5.00%
2004-03-26 0 0.020 0.019 0.021 0.019 0.023 174,470,000 3,704,680 0.0212 11.25 10.69 11.82 10.69 12.94 310,039 11.949 -9.09%
2004-03-25 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 12.38 - - - - 0 - 0.00%
2004-03-15 0 0.022 0.021 0.022 0.020 0.022 202,560,000 4,364,820 0.0215 12.38 11.82 12.38 11.25 12.38 359,956 12.126 10.00%
2004-03-12 0 0.020 0.019 0.020 0.018 0.020 152,480,000 2,827,700 0.0185 11.25 10.69 11.25 10.13 11.25 270,962 10.436 0.00%
2004-03-11 0 0.020 0.020 0.021 0.020 0.021 79,698,000 1,626,308 0.0204 11.25 11.25 11.82 11.25 11.82 141,626 11.483 -9.09%
2004-03-10 0 0.022 0.020 0.022 0.020 0.022 117,460,000 2,423,182 0.0206 12.38 11.25 12.38 11.25 12.38 208,731 11.609 10.00%
2004-03-09 0 0.020 0.020 0.021 0.020 0.021 27,380,000 554,600 0.0203 11.25 11.25 11.82 11.25 11.82 48,655 11.399 0.00%
2004-03-08 0 0.020 0.020 0.021 0.020 0.020 142,000,000 2,840,000 0.0200 11.25 11.25 11.82 11.25 11.25 252,339 11.255 -4.76%
2004-03-05 0 0.021 0.020 0.021 0.020 0.021 24,328,000 490,560 0.0202 11.82 11.25 11.82 11.25 11.82 43,232 11.347 0.00%
2004-03-04 0 0.021 0.020 0.021 0.020 0.021 36,168,000 732,528 0.0203 11.82 11.25 11.82 11.25 11.82 64,272 11.397 5.00%
2004-03-03 0 0.020 0.020 0.021 0.020 0.021 84,244,000 1,688,880 0.0200 11.25 11.25 11.82 11.25 11.82 149,705 11.281 -4.76%
2004-03-02 0 0.021 0.020 0.022 0.020 0.022 20,316,000 423,832 0.0209 11.82 11.25 12.38 11.25 12.38 36,102 11.740 0.00%
2004-03-01 0 0.021 0.021 0.022 0.021 0.022 90,800,000 1,923,300 0.0212 11.82 11.82 12.38 11.82 12.38 161,355 11.920 -4.55%
2004-02-27 0 0.022 0.022 0.023 0.022 0.023 38,340,000 844,480 0.0220 12.38 12.38 12.94 12.38 12.94 68,132 12.395 0.00%
2004-02-26 0 0.022 0.022 0.023 0.022 0.023 102,186,000 2,285,992 0.0224 12.38 12.38 12.94 12.38 12.94 181,588 12.589 -4.35%
2004-02-25 0 0.023 0.022 0.023 0.022 0.023 48,466,000 1,074,056 0.0222 12.94 12.38 12.94 12.38 12.94 86,126 12.471 0.00%
2004-02-24 0 0.023 0.023 0.024 0.023 0.025 99,436,000 2,335,968 0.0235 12.94 12.94 13.51 12.94 14.07 176,701 13.220 -4.17%
2004-02-23 0 0.024 0.023 0.024 0.023 0.025 205,516,000 5,013,304 0.0244 13.51 12.94 13.51 12.94 14.07 365,209 13.727 4.35%
2004-02-20 0 0.023 0.023 0.024 0.020 0.024 255,826,000 5,758,324 0.0225 12.94 12.94 13.51 11.25 13.51 454,612 12.666 15.00%
2004-02-19 0 0.020 0.020 0.021 0.020 0.020 102,180,000 2,113,600 0.0207 11.25 11.25 11.82 11.25 11.25 181,577 11.640 0.00%
2004-02-18 0 0.020 0.020 0.021 0.019 0.020 113,132,000 2,260,640 0.0200 11.25 11.25 11.82 10.69 11.25 201,040 11.245 0.00%
2004-02-17 0 0.020 0.019 0.020 0.020 0.021 40,650,000 815,500 0.0201 11.25 10.69 11.25 11.25 11.82 72,236 11.289 -4.76%
2004-02-16 0 0.021 0.021 0.022 0.020 0.021 67,716,000 1,419,370 0.0210 11.82 11.82 12.38 11.25 11.82 120,334 11.795 0.00%
2004-02-13 0 0.021 0.020 0.021 0.019 0.021 63,120,000 1,231,180 0.0195 11.82 11.25 11.82 10.69 11.82 112,166 10.976 10.53%
2004-02-12 0 0.019 0.019 0.020 0.019 0.020 17,260,000 328,440 0.0190 10.69 10.69 11.25 10.69 11.25 30,672 10.708 -5.00%
2004-02-11 0 0.020 0.019 0.020 0.019 0.020 62,186,000 1,185,134 0.0191 11.25 10.69 11.25 10.69 11.25 110,507 10.725 0.00%
2004-02-10 0 0.020 0.019 0.020 0.019 0.020 15,584,000 297,996 0.0191 11.25 10.69 11.25 10.69 11.25 27,693 10.761 5.26%
2004-02-09 0 0.019 0.019 0.020 0.019 0.019 65,332,006 1,241,308 0.0190 10.69 10.69 11.25 10.69 10.69 116,097 10.692 0.00%
2004-02-06 0 0.019 0.019 0.020 0.019 0.020 27,270,000 520,690 0.0191 10.69 10.69 11.25 10.69 11.25 48,460 10.745 0.00%
2004-02-05 0 0.019 0.019 0.020 0.019 0.019 23,850,000 453,150 0.0190 10.69 10.69 11.25 10.69 10.69 42,382 10.692 -5.00%
2004-02-04 0 0.020 0.019 0.020 0.019 0.021 36,700,000 732,200 0.0200 11.25 10.69 11.25 10.69 11.82 65,217 11.227 -4.76%
2004-02-03 0 0.021 0.020 0.021 0.019 0.021 45,216,000 904,594 0.0200 11.82 11.25 11.82 10.69 11.82 80,350 11.258 5.00%
2004-02-02 0 0.020 0.020 0.021 0.019 0.021 46,606,000 935,110 0.0201 11.25 11.25 11.82 10.69 11.82 82,821 11.291 -4.76%
2004-01-30 0 0.021 0.020 0.021 0.020 0.021 47,450,000 994,650 0.0210 11.82 11.25 11.82 11.25 11.82 84,320 11.796 0.00%
2004-01-29 0 0.021 0.020 0.021 0.020 0.021 55,328,000 1,146,488 0.0207 11.82 11.25 11.82 11.25 11.82 98,320 11.661 0.00%
2004-01-28 0 0.021 0.021 0.022 0.021 0.022 90,472,000 1,908,012 0.0211 11.82 11.82 12.38 11.82 12.38 160,772 11.868 -8.70%
2004-01-27 0 0.023 0.021 0.022 0.022 0.023 100,664,000 2,217,058 0.0220 12.94 11.82 12.38 12.38 12.94 178,883 12.394 0.00%
2004-01-26 0 0.023 0.022 0.023 0.021 0.023 82,489,757 1,824,978 0.0221 12.94 12.38 12.94 11.82 12.94 146,587 12.450 0.00%
2004-01-21 0 0.023 0.022 0.023 0.021 0.023 45,657,000 1,013,551 0.0222 12.94 12.38 12.94 11.82 12.94 81,134 12.492 4.55%
2004-01-20 0 0.022 0.022 0.023 0.019 0.022 191,426,000 3,952,360 0.0206 12.38 12.38 12.94 10.69 12.38 340,171 11.619 15.79%
2004-01-19 0 0.019 0.019 0.020 0.019 0.020 60,930,000 1,161,270 0.0191 10.69 10.69 11.25 10.69 11.25 108,275 10.725 0.00%
2004-01-16 0 0.019 0.019 0.020 0.019 0.021 130,530,000 2,619,830 0.0201 10.69 10.69 11.25 10.69 11.82 231,956 11.294 -13.64%
2004-01-15 0 0.022 0.021 0.022 0.020 0.022 77,039,000 1,612,615 0.0209 12.38 11.82 12.38 11.25 12.38 136,901 11.779 4.76%
2004-01-14 0 0.021 0.021 0.022 0.020 0.022 114,320,000 2,431,730 0.0213 11.82 11.82 12.38 11.25 12.38 203,151 11.970 0.00%
2004-01-13 0 0.021 0.021 0.022 0.018 0.021 594,840,000 10,268,840 0.0173 11.82 11.82 12.38 10.13 11.82 1,057,052 9.7146 16.67%
2004-01-12 0 0.018 0.018 0.019 0.017 0.023 192,072,000 3,792,714 0.0197 10.13 10.13 10.69 9.566 12.94 341,319 11.112 -14.29%
2004-01-09 0 0.021 0.021 0.022 0.020 0.022 98,066,000 2,062,286 0.0210 11.82 11.82 12.38 11.25 12.38 174,267 11.834 0.00%
2004-01-08 0 0.021 0.020 0.021 0.018 0.021 139,662,000 2,685,578 0.0192 11.82 11.25 11.82 10.13 11.82 248,184 10.821 5.00%
2004-01-07 0 0.020 0.020 0.021 0.020 0.024 151,030,000 3,303,770 0.0219 11.25 11.25 11.82 11.25 13.51 268,386 12.310 -9.09%
2004-01-06 0 0.022 0.022 0.023 0.022 0.029 368,924,000 9,265,706 0.0251 12.38 12.38 12.94 12.38 16.32 655,591 14.133 -15.38%
2004-01-05 0 0.026 0.025 0.026 0.020 0.027 438,643,664 10,732,423 0.0245 14.63 14.07 14.63 11.25 15.19 779,485 13.769 30.00%
2004-01-02 0 0.020 0.019 0.020 0.018 0.020 315,547,000 6,093,119 0.0193 11.25 10.69 11.25 10.13 11.25 560,738 10.866 11.11%
2003-12-31 0 0.018 0.017 0.018 0.016 0.018 215,900,000 3,695,120 0.0171 10.13 9.566 10.13 9.004 10.13 383,662 9.6312 0.00%
2003-12-30 0 0.018 0.017 0.018 0.016 0.019 316,728,000 5,588,402 0.0176 10.13 9.566 10.13 9.004 10.69 562,837 9.9290 12.50%
2003-12-29 0 0.016 0.016 0.017 0.012 0.017 184,548,000 2,637,024 0.0143 9.004 9.004 9.566 6.753 9.566 327,948 8.0410 23.08%
2003-12-24 0 0.013 0.012 0.013 0.012 0.013 98,840,000 1,264,604 0.0128 7.316 6.753 7.316 6.753 7.316 175,642 7.1999 0.00%
2003-12-23 0 0.013 0.013 0.014 0.013 0.014 65,316,000 849,808 0.0130 7.316 7.316 7.878 7.316 7.878 116,069 7.3216 0.00%
2003-12-22 0 0.013 0.013 0.014 0.013 0.014 29,610,000 390,270 0.0132 7.316 7.316 7.878 7.316 7.878 52,618 7.4170 -7.14%
2003-12-19 0 0.014 0.013 0.014 0.013 0.014 8,912,000 123,608 0.0139 7.878 7.316 7.878 7.316 7.878 15,837 7.8050 7.69%
2003-12-18 0 0.013 0.013 0.014 0.013 0.013 11,860,000 154,180 0.0130 7.316 7.316 7.878 7.316 7.316 21,076 7.3156 0.00%
2003-12-17 0 0.013 0.012 0.013 0.012 0.013 7,250,000 87,400 0.0121 7.316 6.753 7.316 6.753 7.316 12,884 6.7839 -7.14%
2003-12-16 0 0.014 0.013 0.014 0.012 0.014 62,708,000 793,636 0.0127 7.878 7.316 7.878 6.753 7.878 111,434 7.1220 16.67%
2003-12-15 0 0.012 0.012 0.013 0.012 0.014 36,110,000 453,620 0.0126 6.753 6.753 7.316 6.753 7.878 64,169 7.0692 -14.29%
2003-12-12 0 0.014 0.013 0.014 0.013 0.014 60,005,000 796,362 0.0133 7.878 7.316 7.878 7.316 7.878 106,631 7.4684 -6.67%
2003-12-11 0 0.015 0.014 0.015 0.013 0.015 86,142,000 1,225,616 0.0142 8.441 7.878 8.441 7.316 8.441 153,077 8.0065 15.38%
2003-12-10 0 0.013 0.013 0.014 0.013 0.014 29,878,000 396,220 0.0133 7.316 7.316 7.878 7.316 7.878 53,094 7.4626 -13.33%
2003-12-09 0 0.015 0.014 0.015 0.013 0.015 33,601,301 470,942 0.0140 8.441 7.878 8.441 7.316 8.441 59,711 7.8871 7.14%
2003-12-08 0 0.014 0.013 0.014 0.013 0.014 18,641,659 257,613 0.0138 7.878 7.316 7.878 7.316 7.878 33,127 7.7766 0.00%
2003-12-05 0 0.014 0.013 0.014 0.013 0.014 7,044,000 93,372 0.0133 7.878 7.316 7.878 7.316 7.878 12,517 7.4594 7.69%
2003-12-04 0 0.013 0.012 0.014 0.012 0.013 3,138,000 40,556 0.0129 7.316 6.753 7.878 6.753 7.316 5,576 7.2729 -7.14%
2003-12-03 0 0.014 0.013 0.014 0.013 0.014 13,482,000 176,066 0.0131 7.878 7.316 7.878 7.316 7.878 23,958 7.3489 7.69%
2003-12-02 0 0.013 0.012 0.013 0.013 0.014 20,468,000 266,452 0.0130 7.316 6.753 7.316 7.316 7.878 36,372 7.3257 0.00%
2003-12-01 0 0.013 0.013 0.014 0.012 0.014 41,075,000 526,172 0.0128 7.316 7.316 7.878 6.753 7.878 72,992 7.2087 -3.70%
2003-11-28 0 0.017 0.015 0.017 0.013 0.017 29,169,000 452,867 0.0155 7.597 6.703 7.597 5.809 7.597 65,273 6.9381 -5.56%
2003-11-27 0 0.018 0.017 0.018 0.016 0.019 62,785,461 1,112,707 0.0177 8.044 7.597 8.044 7.150 8.491 140,498 7.9197 12.50%
2003-11-26 0 0.016 0.015 0.016 0.014 0.016 16,278,000 250,690 0.0154 7.150 6.703 7.150 6.256 7.150 36,426 6.8822 0.00%
2003-11-25 0 0.016 0.015 0.016 0.015 0.016 6,110,000 92,150 0.0151 7.150 6.703 7.150 6.703 7.150 13,673 6.7397 0.00%
2003-11-24 0 0.016 0.015 0.016 0.014 0.016 18,910,000 284,654 0.0151 7.150 6.703 7.150 6.256 7.150 42,316 6.7269 0.00%
2003-11-21 0 0.016 0.015 0.016 0.013 0.016 10,898,000 152,674 0.0140 7.150 6.703 7.150 5.809 7.150 24,387 6.2605 14.29%
2003-11-20 0 0.014 0.013 0.014 0.014 0.015 4,900,000 72,000 0.0147 6.256 5.809 6.256 6.256 6.703 10,965 6.5664 -12.50%
2003-11-19 0 0.016 0.015 0.017 0.015 0.016 8,562,000 130,458 0.0152 7.150 6.703 7.597 6.703 7.150 19,160 6.8090 0.00%
2003-11-18 0 0.016 0.014 0.016 0.014 0.016 18,987,000 279,521 0.0147 7.150 6.256 7.150 6.256 7.150 42,488 6.5788 14.29%
2003-11-17 0 0.014 0.014 0.015 0.011 0.016 18,158,000 256,234 0.0141 6.256 6.256 6.703 4.916 7.150 40,633 6.3061 16.67%
2003-11-14 0 0.012 0.012 0.013 0.011 0.012 19,548,000 226,476 0.0116 5.363 5.363 5.809 4.916 5.363 43,743 5.1774 0.00%
2003-11-13 0 0.012 0.011 0.012 0.011 0.012 18,986,000 210,446 0.0111 5.363 4.916 5.363 4.916 5.363 42,486 4.9533 9.09%
2003-11-12 0 0.011 0.010 0.011 0.011 0.012 7,802,000 85,872 0.0110 4.916 4.469 4.916 4.916 5.363 17,459 4.9185 -8.33%
2003-11-11 0 0.012 0.011 0.012 0.011 0.012 18,758,844 207,942 0.0111 5.363 4.916 5.363 4.916 5.363 41,978 4.9536 0.00%
2003-11-10 0 0.012 0.011 0.012 0.012 0.012 7,300,000 87,600 0.0120 5.363 4.916 5.363 5.363 5.363 16,336 5.3625 0.00%
2003-11-07 0 0.012 0.012 0.013 0.012 0.013 15,234,000 183,526 0.0120 5.363 5.363 5.809 5.363 5.809 34,090 5.3836 -7.69%
2003-11-06 0 0.013 0.012 0.014 0.013 0.013 200,000 2,600 0.0130 5.809 5.363 6.256 5.809 5.809 448 5.8094 -7.14%
2003-11-05 0 0.014 0.013 0.014 0.013 0.014 12,810,000 169,730 0.0132 6.256 5.809 6.256 5.809 6.256 28,666 5.9210 7.69%
2003-11-04 0 0.013 0.012 0.014 0.013 0.014 14,040,000 190,020 0.0135 5.809 5.363 6.256 5.809 6.256 31,418 6.0481 -7.14%
2003-11-03 0 0.014 0.013 0.014 0.012 0.014 11,181,000 153,302 0.0137 6.256 5.809 6.256 5.363 6.256 25,020 6.1271 16.67%
2003-10-31 0 0.012 0.012 0.014 0.011 0.013 9,829,000 125,638 0.0128 5.363 5.363 6.256 4.916 5.809 21,995 5.7122 0.00%
2003-10-30 0 0.012 0.012 0.013 0.011 0.013 7,353,000 90,480 0.0123 5.363 5.363 5.809 4.916 5.809 16,454 5.4989 -14.29%
2003-10-29 1 0.014 - - - - 0 0 - 6.256 - - - - 0 - 0.00%
2003-10-28 1 0.014 - - - - 0 0 - 6.256 - - - - 0 - 0.00%
2003-10-27 1 0.014 - - - - 0 0 - 6.256 - - - - 0 - 0.00%
2003-10-24 0 0.014 0.013 0.015 0.013 0.014 25,200,000 339,900 0.0135 6.256 5.809 6.703 5.809 6.256 56,391 6.0275 0.00%
2003-10-23 0 0.014 0.014 0.016 0.014 0.016 10,850,000 162,200 0.0149 6.256 6.256 7.150 6.256 7.150 24,280 6.6805 0.00%
2003-10-22 0 0.014 0.014 0.018 0.014 0.020 10,400,000 153,970 0.0148 6.256 6.256 8.044 6.256 8.938 23,273 6.6159 -26.32%
2003-10-21 1 0.019 - - - - 0 0 - 8.491 - - - - 0 - 0.00%
2003-10-20 0 0.019 0.018 0.019 0.016 0.019 7,724,000 132,456 0.0171 8.491 8.044 8.491 7.150 8.491 17,284 7.6633 26.67%
2003-10-17 0 0.015 0.013 0.015 0.014 0.015 500,000 7,410 0.0148 6.703 5.809 6.703 6.256 6.703 1,119 6.6227 15.38%
2003-10-16 0 0.013 0.013 0.014 0.013 0.014 2,090,000 29,170 0.0140 5.809 5.809 6.256 5.809 6.256 4,677 6.2370 -7.14%
2003-10-15 0 0.014 0.013 0.015 0.014 0.014 2,000,000 28,000 0.0140 6.256 5.809 6.703 6.256 6.256 4,475 6.2563 0.00%
2003-10-14 0 0.014 0.014 0.017 0.014 0.014 2,500,000 35,000 0.0140 6.256 6.256 7.597 6.256 6.256 5,594 6.2563 0.00%
2003-10-13 0 0.014 0.014 0.017 0.014 0.015 1,117,000 16,629 0.0149 6.256 6.256 7.597 6.256 6.703 2,500 6.6528 0.00%
2003-10-10 0 0.014 0.013 0.016 - - 0 0 - 6.256 5.809 7.150 - - 0 - 0.00%
2003-10-09 0 0.014 0.013 0.018 0.013 0.014 6,516,000 86,382 0.0133 6.256 5.809 8.044 5.809 6.256 14,581 5.9242 7.69%
2003-10-08 0 0.013 0.013 0.015 0.013 0.013 10,000 130 0.0130 5.809 5.809 6.703 5.809 5.809 22 5.8094 -7.14%
2003-10-07 0 0.014 0.014 0.018 0.014 0.019 2,670,000 41,080 0.0154 6.256 6.256 8.044 6.256 8.491 5,975 6.8756 0.00%
2003-10-06 0 0.014 0.013 0.016 0.013 0.014 830,000 11,090 0.0134 6.256 5.809 7.150 5.809 6.256 1,857 5.9709 7.69%
2003-10-03 0 0.013 0.013 0.015 0.013 0.013 1,090,000 14,170 0.0130 5.809 5.809 6.703 5.809 5.809 2,439 5.8094 -18.75%
2003-10-02 0 0.016 0.016 0.018 0.013 0.014 1,994,000 26,916 0.0135 7.150 7.150 8.044 5.809 6.256 4,462 6.0322 14.29%
2003-09-30 0 0.014 0.014 0.015 0.013 0.013 494,000 6,422 0.0130 6.256 6.256 6.703 5.809 5.809 1,105 5.8094 7.69%
2003-09-29 0 0.013 0.016 0.017 0.013 0.017 102,000 1,334 0.0131 5.809 7.150 7.597 5.809 7.597 228 5.8445 -18.75%
2003-09-26 0 0.016 0.013 0.018 - - 0 0 - 7.150 5.809 8.044 - - 0 - 0.00%
2003-09-25 0 0.016 0.015 0.017 0.016 0.016 500,000 8,000 0.0160 7.150 6.703 7.597 7.150 7.150 1,119 7.1500 0.00%
2003-09-24 0 0.016 0.013 0.020 0.013 0.016 4,710,000 65,360 0.0139 7.150 5.809 8.938 5.809 7.150 10,540 6.2013 6.67%
2003-09-23 0 0.015 0.013 0.015 - - 0 0 - 6.703 5.809 6.703 - - 0 - -6.25%
2003-09-22 0 0.016 0.014 0.016 0.014 0.016 150,000 2,200 0.0147 7.150 6.256 7.150 6.256 7.150 336 6.5542 6.67%
2003-09-19 0 0.015 0.014 0.016 0.015 0.015 130,000 1,950 0.0150 6.703 6.256 7.150 6.703 6.703 291 6.7032 0.00%
2003-09-18 0 0.015 0.015 0.017 0.015 0.015 30,000 450 0.0150 6.703 6.703 7.597 6.703 6.703 67 6.7032 -6.25%
2003-09-17 0 0.016 0.016 0.020 0.016 0.016 170,000 2,720 0.0160 7.150 7.150 8.938 7.150 7.150 380 7.1500 -5.88%
2003-09-16 0 0.017 0.016 0.019 - - 0 0 - 7.597 7.150 8.491 - - 0 - 0.00%
2003-09-15 0 0.017 0.015 0.020 - - 0 0 - 7.597 6.703 8.938 - - 0 - 0.00%
2003-09-11 0 0.017 0.015 0.018 0.015 0.017 2,000,000 32,000 0.0160 7.597 6.703 8.044 6.703 7.597 4,475 7.1500 13.33%
2003-09-10 0 0.015 0.015 0.019 0.015 0.016 500,000 7,750 0.0155 6.703 6.703 8.491 6.703 7.150 1,119 6.9266 -6.25%
2003-09-09 0 0.016 0.016 0.018 0.016 0.016 520,000 8,320 0.0160 7.150 7.150 8.044 7.150 7.150 1,164 7.1500 -11.11%
2003-09-08 0 0.018 0.017 0.019 - - 0 0 - 8.044 7.597 8.491 - - 0 - 0.00%
2003-09-05 0 0.018 0.016 0.019 - - 0 0 - 8.044 7.150 8.491 - - 0 - 0.00%
2003-09-04 0 0.018 0.018 0.019 0.016 0.020 8,898,000 161,536 0.0182 8.044 8.044 8.491 7.150 8.938 19,911 8.1127 -5.26%
2003-09-03 0 0.019 0.019 0.020 0.018 0.020 3,764,000 70,716 0.0188 8.491 8.491 8.938 8.044 8.938 8,423 8.3957 11.76%
2003-09-02 0 0.017 0.016 0.019 0.017 0.017 1,562,000 26,554 0.0170 7.597 7.150 8.491 7.597 7.597 3,495 7.5969 0.00%
2003-09-01 0 0.017 0.017 0.018 0.016 0.017 1,935,000 32,745 0.0169 7.597 7.597 8.044 7.150 7.597 4,330 7.5623 0.00%
2003-08-29 0 0.017 0.015 0.018 - - 0 0 - 7.597 6.703 8.044 - - 0 - 0.00%
2003-08-28 0 0.017 0.017 0.018 0.017 0.018 21,916,000 392,758 0.0179 7.597 7.597 8.044 7.597 8.044 49,042 8.0085 0.00%
2003-08-27 0 0.017 0.017 0.018 0.017 0.019 13,960,000 245,720 0.0176 7.597 7.597 8.044 7.597 8.491 31,239 7.8658 -5.56%
2003-08-26 0 0.018 0.018 0.019 0.018 0.020 11,578,844 215,464 0.0186 8.044 8.044 8.491 8.044 8.938 25,911 8.3157 5.88%
2003-08-25 0 0.017 0.017 0.020 0.017 0.020 23,607,000 439,972 0.0186 7.597 7.597 8.938 7.597 8.938 52,827 8.3286 -10.53%
2003-08-22 0 0.019 0.017 0.019 0.016 0.020 27,301,000 494,900 0.0181 8.491 7.597 8.491 7.150 8.938 61,093 8.1008 18.75%
2003-08-21 0 0.016 0.016 0.018 0.016 0.018 22,324,000 359,684 0.0161 7.150 7.150 8.044 7.150 8.044 49,955 7.2001 -5.88%
2003-08-20 0 0.017 0.017 0.018 0.016 0.017 8,390,000 134,930 0.0161 7.597 7.597 8.044 7.150 7.597 18,775 7.1868 13.33%
2003-08-19 0 0.015 0.015 0.017 0.015 0.017 5,210,000 80,850 0.0155 6.703 6.703 7.597 6.703 7.597 11,659 6.9348 7.14%
2003-08-18 0 0.014 0.014 0.017 0.014 0.014 40,000 560 0.0140 6.256 6.256 7.597 6.256 6.256 90 6.2563 -6.67%
2003-08-15 0 0.015 0.015 0.016 0.015 0.016 1,184,000 18,940 0.0160 6.703 6.703 7.150 6.703 7.150 2,649 7.1485 0.00%
2003-08-14 0 0.015 0.014 0.017 0.014 0.015 180,000 2,670 0.0148 6.703 6.256 7.597 6.256 6.703 403 6.6287 7.14%
2003-08-13 0 0.014 0.014 0.016 0.014 0.014 45,000 624 0.0139 6.256 6.256 7.150 6.256 6.256 101 6.1967 -6.67%
2003-08-12 0 0.015 0.014 0.016 0.015 0.017 4,490,000 73,330 0.0163 6.703 6.256 7.150 6.703 7.597 10,047 7.2983 0.00%
2003-08-11 0 0.015 0.013 0.016 0.014 0.015 700,000 10,000 0.0143 6.703 5.809 7.150 6.256 6.703 1,566 6.3840 7.14%
2003-08-08 0 0.014 0.015 0.016 0.013 0.015 6,872,000 94,010 0.0137 6.256 6.703 7.150 5.809 6.703 15,378 6.1134 7.69%
2003-08-07 0 0.013 0.013 0.014 0.013 0.014 1,232,000 16,516 0.0134 5.809 5.809 6.256 5.809 6.256 2,757 5.9908 -7.14%
2003-08-06 0 0.014 0.013 0.016 - - 0 0 - 6.256 5.809 7.150 - - 0 - 0.00%
2003-08-05 0 0.014 0.014 0.016 0.014 0.016 144,000 2,296 0.0159 6.256 6.256 7.150 6.256 7.150 322 7.1252 0.00%
2003-08-04 0 0.014 0.014 0.016 0.014 0.015 1,004,000 14,256 0.0142 6.256 6.256 7.150 6.256 6.703 2,247 6.3453 -17.65%
2003-08-01 0 0.017 0.014 0.017 - - 0 0 - 7.597 6.256 7.597 - - 0 - 0.00%
2003-07-31 0 0.017 0.016 0.017 0.015 0.018 3,870,422 62,435 0.0161 7.597 7.150 7.597 6.703 8.044 8,661 7.2087 13.33%
2003-07-30 0 0.015 0.014 0.016 - - 0 0 - 6.703 6.256 7.150 - - 0 - 0.00%
2003-07-29 0 0.015 0.015 0.016 0.015 0.015 600,000 9,000 0.0150 6.703 6.703 7.150 6.703 6.703 1,343 6.7032 -6.25%
2003-07-28 0 0.016 0.016 0.018 0.016 0.016 5,463,800 87,410 0.0160 7.150 7.150 8.044 7.150 7.150 12,227 7.1492 6.67%
2003-07-25 0 0.015 0.014 0.018 0.015 0.015 2,796,000 41,940 0.0150 6.703 6.256 8.044 6.703 6.703 6,257 6.7032 -16.67%
2003-07-24 0 0.018 0.014 0.018 0.020 0.020 700,000 14,000 0.0200 8.044 6.256 8.044 8.938 8.938 1,566 8.9376 20.00%
2003-07-23 0 0.015 0.015 0.018 0.015 0.015 66,000 990 0.0150 6.703 6.703 8.044 6.703 6.703 148 6.7032 0.00%
2003-07-22 0 0.015 0.015 0.017 0.013 0.015 2,632,000 36,368 0.0138 6.703 6.703 7.597 5.809 6.703 5,890 6.1748 15.38%
2003-07-21 0 0.013 0.013 0.018 0.012 0.012 120,000 1,440 0.0120 5.809 5.809 8.044 5.363 5.363 269 5.3625 -13.33%
2003-07-18 0 0.015 0.015 0.016 0.013 0.013 100,000 1,300 0.0130 6.703 6.703 7.150 5.809 5.809 224 5.8094 -6.25%
2003-07-17 0 0.016 0.015 0.018 0.016 0.016 1,000,000 16,000 0.0160 7.150 6.703 8.044 7.150 7.150 2,238 7.1500 -11.11%
2003-07-16 0 0.018 0.017 0.018 0.017 0.019 6,780,000 120,720 0.0178 8.044 7.597 8.044 7.597 8.491 15,172 7.9568 5.88%
2003-07-15 0 0.017 0.017 0.018 0.016 0.017 7,124,000 114,984 0.0161 7.597 7.597 8.044 7.150 7.597 15,942 7.2128 -5.56%
2003-07-14 0 0.018 0.017 0.018 0.017 0.018 19,700,000 352,600 0.0179 8.044 7.597 8.044 7.597 8.044 44,084 7.9984 12.50%
2003-07-11 0 0.016 0.016 0.018 0.016 0.018 16,400,000 270,400 0.0165 7.150 7.150 8.044 7.150 8.044 36,699 7.3680 -11.11%
2003-07-10 0 0.018 0.017 0.019 0.015 0.018 21,540,000 375,476 0.0174 8.044 7.597 8.491 6.703 8.044 48,201 7.7898 12.50%
2003-07-09 0 0.016 0.015 0.016 0.016 0.016 4,500,000 72,000 0.0160 7.150 6.703 7.150 7.150 7.150 10,070 7.1500 33.33%
2003-07-08 0 0.012 0.012 0.015 0.011 0.012 5,050,000 60,580 0.0120 5.363 5.363 6.703 4.916 5.363 11,301 5.3608 0.00%
2003-07-07 0 0.012 0.011 0.013 0.012 0.014 9,494,000 120,916 0.0127 5.363 4.916 5.809 5.363 6.256 21,245 5.6915 0.00%
2003-07-04 0 0.012 0.012 0.014 0.012 0.012 2,580,000 30,960 0.0120 5.363 5.363 6.256 5.363 5.363 5,773 5.3625 20.00%
2003-07-03 0 0.010 0.010 0.012 - - 0 0 - 4.469 4.469 5.363 - - 0 - 0.00%
2003-07-02 0 0.010 0.010 0.012 0.010 0.010 12,000 120 0.0100 4.469 4.469 5.363 4.469 4.469 27 4.4688 0.00%
2003-06-30 0 0.010 0.010 0.012 0.010 0.010 60,000 600 0.0100 4.469 4.469 5.363 4.469 4.469 134 4.4688 -23.08%
2003-06-27 0 0.013 0.010 0.014 - - 0 0 - 5.809 4.469 6.256 - - 0 - 0.00%
2003-06-26 0 0.013 0.011 0.013 - - 0 0 - 5.809 4.916 5.809 - - 0 - -7.14%
2003-06-25 0 0.014 0.011 0.015 0.014 0.015 60,000 870 0.0145 6.256 4.916 6.703 6.256 6.703 134 6.4797 27.27%
2003-06-24 0 0.011 0.015 0.016 0.011 0.011 26,000 286 0.0110 4.916 6.703 7.150 4.916 4.916 58 4.9157 -21.43%
2003-06-23 0 0.014 0.011 0.014 0.012 0.014 140,000 1,696 0.0121 6.256 4.916 6.256 5.363 6.256 313 5.4136 7.69%
2003-06-20 0 0.013 0.012 0.013 0.013 0.013 1,400,000 18,200 0.0130 5.809 5.363 5.809 5.809 5.809 3,133 5.8094 8.33%
2003-06-19 0 0.012 0.010 0.013 - - 0 0 - 5.363 4.469 5.809 - - 0 - 0.00%
2003-06-18 0 0.012 0.011 0.012 0.010 0.014 627,180 6,813 0.0109 5.363 4.916 5.363 4.469 6.256 1,403 4.8544 0.00%
2003-06-17 0 0.012 0.010 0.012 - - 0 0 - 5.363 4.469 5.363 - - 0 - 0.00%
2003-06-16 0 0.012 0.010 0.013 0.010 0.012 20,000 220 0.0110 5.363 4.469 5.809 4.469 5.363 45 4.9157 -7.69%
2003-06-13 0 0.013 0.013 0.015 0.011 0.012 650,000 7,762 0.0119 5.809 5.809 6.703 4.916 5.363 1,455 5.3364 18.18%
2003-06-12 0 0.011 0.010 0.012 - - 0 0 - 4.916 4.469 5.363 - - 0 - 0.00%
2003-06-11 0 0.011 0.011 0.012 0.010 0.012 1,660,000 18,720 0.0113 4.916 4.916 5.363 4.469 5.363 3,715 5.0395 10.00%
2003-06-10 0 0.010 0.010 0.012 0.010 0.010 262,000 2,620 0.0100 4.469 4.469 5.363 4.469 4.469 586 4.4688 -16.67%
2003-06-09 0 0.012 0.012 0.013 0.011 0.011 264,000 2,904 0.0110 5.363 5.363 5.809 4.916 4.916 591 4.9157 -7.69%
2003-06-06 0 0.013 0.013 0.016 0.010 0.010 400,000 4,000 0.0100 5.809 5.809 7.150 4.469 4.469 895 4.4688 18.18%
2003-06-05 0 0.011 0.011 0.013 0.011 0.012 1,100,000 13,052 0.0119 4.916 4.916 5.809 4.916 5.363 2,462 5.3024 -15.38%
2003-06-03 0 0.013 0.013 0.016 0.011 0.013 650,000 8,390 0.0129 5.809 5.809 7.150 4.916 5.809 1,455 5.7682 -13.33%
2003-06-02 0 0.015 0.012 0.016 - - 0 0 - 6.703 5.363 7.150 - - 0 - 0.00%
2003-05-30 0 0.015 0.014 0.015 0.014 0.015 350,000 5,090 0.0145 6.703 6.256 6.703 6.256 6.703 783 6.4989 0.00%
2003-05-29 0 0.015 0.012 0.016 - - 0 0 - 6.703 5.363 7.150 - - 0 - 0.00%
2003-05-28 0 0.015 0.015 0.017 0.015 0.015 380,000 5,700 0.0150 6.703 6.703 7.597 6.703 6.703 850 6.7032 0.00%
2003-05-27 0 0.015 0.013 0.015 0.013 0.017 136,108 1,809 0.0133 6.703 5.809 6.703 5.809 7.597 305 5.9394 -16.67%
2003-05-26 0 0.018 0.013 0.018 0.018 0.018 1,680,000 30,240 0.0180 8.044 5.809 8.044 8.044 8.044 3,759 8.0438 5.88%
2003-05-23 0 0.017 0.017 0.018 0.014 0.014 20,000 280 0.0140 7.597 7.597 8.044 6.256 6.256 45 6.2563 21.43%
2003-05-22 0 0.014 0.014 0.017 0.012 0.014 50,000 670 0.0134 6.256 6.256 7.597 5.363 6.256 112 5.9882 -17.65%
2003-05-21 0 0.017 0.012 0.017 - - 0 0 - 7.597 5.363 7.597 - - 0 - 0.00%
2003-05-20 0 0.017 0.013 0.017 - - 0 0 - 7.597 5.809 7.597 - - 0 - 0.00%
2003-05-19 0 0.017 0.016 0.017 0.017 0.017 200,000 3,400 0.0170 7.597 7.150 7.597 7.597 7.597 448 7.5969 0.00%
2003-05-16 0 0.017 0.015 0.017 0.015 0.017 50,000 830 0.0166 7.597 6.703 7.597 6.703 7.597 112 7.4182 6.25%
2003-05-15 0 0.016 0.016 0.019 0.014 0.014 140,000 1,960 0.0140 7.150 7.150 8.491 6.256 6.256 313 6.2563 -5.88%
2003-05-14 0 0.017 0.013 0.017 0.014 0.017 122,000 1,714 0.0140 7.597 5.809 7.597 6.256 7.597 273 6.2783 13.33%
2003-05-13 0 0.015 0.013 0.014 0.016 0.016 670,000 10,720 0.0160 6.703 5.809 6.256 7.150 7.150 1,499 7.1500 0.00%
2003-05-12 0 0.015 0.012 0.016 0.013 0.015 400,000 5,600 0.0140 6.703 5.363 7.150 5.809 6.703 895 6.2563 -6.25%
2003-05-09 0 0.016 0.013 0.016 0.016 0.016 700,000 11,200 0.0160 7.150 5.809 7.150 7.150 7.150 1,566 7.1500 0.00%
2003-05-07 0 0.016 0.016 0.017 0.013 0.015 1,029,000 14,283 0.0139 7.150 7.150 7.597 5.809 6.703 2,303 6.2029 -5.88%
2003-05-06 0 0.017 0.013 0.017 - - 0 0 - 7.597 5.809 7.597 - - 0 - 0.00%
2003-05-05 0 0.017 0.016 0.017 0.017 0.017 24,000 408 0.0170 7.597 7.150 7.597 7.597 7.597 54 7.5969 13.33%
2003-05-02 0 0.015 0.015 0.016 0.011 0.012 1,002,000 11,024 0.0110 6.703 6.703 7.150 4.916 5.363 2,242 4.9165 25.00%
2003-04-30 0 0.012 0.012 0.017 0.012 0.012 49,000 581 0.0119 5.363 5.363 7.597 5.363 5.363 110 5.2987 -20.00%
2003-04-29 0 0.015 0.015 0.017 0.015 0.017 1,593,000 24,678 0.0155 6.703 6.703 7.597 6.703 7.597 3,565 6.9228 -6.25%
2003-04-28 0 0.016 0.011 0.016 - - 0 0 - 7.150 4.916 7.150 - - 0 - 0.00%
2003-04-25 0 0.016 0.013 0.017 - - 0 0 - 7.150 5.809 7.597 - - 0 - 0.00%
2003-04-24 0 0.016 0.011 0.017 - - 0 0 - 7.150 4.916 7.597 - - 0 - 0.00%
2003-04-23 0 0.016 0.013 0.016 0.015 0.016 2,586,000 40,046 0.0155 7.150 5.809 7.150 6.703 7.150 5,787 6.9202 6.67%
2003-04-22 0 0.015 0.012 0.015 0.014 0.015 700,000 10,470 0.0150 6.703 5.363 6.703 6.256 6.703 1,566 6.6840 0.00%
2003-04-17 0 0.015 0.014 0.015 0.015 0.015 1,100,000 16,500 0.0150 6.703 6.256 6.703 6.703 6.703 2,462 6.7032 0.00%
2003-04-16 0 0.015 0.014 0.015 0.015 0.017 6,030,000 90,510 0.0150 6.703 6.256 6.703 6.703 7.597 13,494 6.7076 0.00%
2003-04-15 0 0.015 0.015 0.017 - - 0 0 - 6.703 6.703 7.597 - - 0 - 0.00%
2003-04-14 0 0.015 0.015 0.017 - - 0 0 - 6.703 6.703 7.597 - - 0 - 0.00%
2003-04-11 0 0.015 0.015 0.018 - - 0 0 - 6.703 6.703 8.044 - - 0 - 0.00%
2003-04-10 0 0.015 0.015 0.018 - - 0 0 - 6.703 6.703 8.044 - - 0 - 0.00%
2003-04-09 0 0.015 0.015 0.018 - - 0 0 - 6.703 6.703 8.044 - - 0 - 0.00%
2003-04-08 0 0.015 0.015 0.017 0.015 0.016 1,300,000 20,500 0.0158 6.703 6.703 7.597 6.703 7.150 2,909 7.0469 -11.76%
2003-04-07 0 0.017 0.015 0.019 - - 0 0 - 7.597 6.703 8.491 - - 0 - 0.00%
2003-04-04 0 0.017 0.015 0.017 - - 0 0 - 7.597 6.703 7.597 - - 0 - 0.00%
2003-04-03 0 0.017 0.016 0.017 0.015 0.018 1,110,000 17,910 0.0161 7.597 7.150 7.597 6.703 8.044 2,484 7.2104 13.33%
2003-04-02 0 0.015 0.015 0.017 0.015 0.015 2,270,000 34,050 0.0150 6.703 6.703 7.597 6.703 6.703 5,080 6.7032 -6.25%
2003-04-01 0 0.016 0.016 0.017 0.015 0.016 214,000 3,324 0.0155 7.150 7.150 7.597 6.703 7.150 479 6.9412 0.00%
2003-03-31 0 0.016 0.016 0.019 - - 0 0 - 7.150 7.150 8.491 - - 0 - 0.00%
2003-03-28 0 0.016 0.016 0.018 0.016 0.016 45,704,000 731,264 0.0160 7.150 7.150 8.044 7.150 7.150 102,274 7.1500 -5.88%
2003-03-27 0 0.017 0.017 0.018 0.017 0.017 300,000 5,100 0.0170 7.597 7.597 8.044 7.597 7.597 671 7.5969 -5.56%
2003-03-26 0 0.018 0.017 0.018 0.016 0.018 1,290,000 22,640 0.0176 8.044 7.597 8.044 7.150 8.044 2,887 7.8429 0.00%
2003-03-25 0 0.018 0.017 0.019 0.018 0.018 1,000,000 18,000 0.0180 8.044 7.597 8.491 8.044 8.044 2,238 8.0438 0.00%
2003-03-24 0 0.018 0.018 0.019 0.018 0.019 8,074,000 152,658 0.0189 8.044 8.044 8.491 8.044 8.491 18,068 8.4493 -5.26%
2003-03-21 0 0.019 0.018 0.020 0.017 0.020 21,150,000 404,530 0.0191 8.491 8.044 8.938 7.597 8.938 47,328 8.5473 0.00%
2003-03-20 0 0.019 0.018 0.020 0.017 0.020 6,403,000 123,602 0.0193 8.491 8.044 8.938 7.597 8.938 14,328 8.6264 5.56%
2003-03-19 0 0.018 0.018 0.019 0.016 0.019 53,926,000 1,022,968 0.0190 8.044 8.044 8.491 7.150 8.491 120,673 8.4772 0.00%
2003-03-18 0 0.018 0.016 0.018 0.018 0.018 4,500,000 81,000 0.0180 8.044 7.150 8.044 8.044 8.044 10,070 8.0438 12.50%
2003-03-17 0 0.016 0.016 0.018 0.016 0.016 2,010,000 32,160 0.0160 7.150 7.150 8.044 7.150 7.150 4,498 7.1500 -11.11%
2003-03-14 0 0.018 0.017 0.019 0.018 0.018 4,000,000 72,000 0.0180 8.044 7.597 8.491 8.044 8.044 8,951 8.0438 -10.00%
2003-03-13 0 0.020 0.019 0.020 0.019 0.021 18,233,000 365,780 0.0201 8.938 8.491 8.938 8.491 9.384 40,801 8.9650 0.00%
2003-03-12 0 0.020 0.020 0.021 0.014 0.020 17,910,000 337,134 0.0188 8.938 8.938 9.384 6.256 8.938 40,078 8.4119 81.82%
2003-03-11 1 0.011 - - - - 0 0 - 4.916 - - - - 0 - 0.00%
2003-03-10 1 0.011 - - - - 0 0 - 4.916 - - - - 0 - 0.00%
2003-03-07 1 0.011 - - - - 0 0 - 4.916 - - - - 0 - 0.00%
2003-03-06 1 0.011 - - - - 0 0 - 4.916 - - - - 0 - 0.00%
2003-03-05 1 0.011 - - - - 0 0 - 4.916 - - - - 0 - 0.00%
2003-03-04 1 0.011 - - - - 0 0 - 4.916 - - - - 0 - 0.00%
2003-03-03 0 0.011 0.010 0.011 0.010 0.012 50,000 540 0.0108 4.916 4.469 4.916 4.469 5.363 112 4.8263 10.00%
2003-02-28 0 0.010 - 0.012 0.010 0.012 502,000 5,024 0.0100 4.469 - 5.363 4.469 5.363 1,123 4.4723 0.00%
2003-02-27 0 0.010 0.010 0.011 0.010 0.012 1,000,000 11,000 0.0110 4.469 4.469 4.916 4.469 5.363 2,238 4.9157 0.00%
2003-02-26 0 0.010 - 0.012 - - 0 0 - 4.469 - 5.363 - - 0 - 0.00%
2003-02-25 0 0.010 0.010 0.012 0.010 0.010 1,400,000 14,000 0.0100 4.469 4.469 5.363 4.469 4.469 3,133 4.4688 0.00%
2003-02-24 0 0.010 0.010 0.011 0.010 0.010 660,000 6,600 0.0100 4.469 4.469 4.916 4.469 4.469 1,477 4.4688 0.00%
2003-02-21 0 0.010 0.010 0.011 0.010 0.010 358,000 3,580 0.0100 4.469 4.469 4.916 4.469 4.469 801 4.4688 0.00%
2003-02-20 0 0.010 0.010 0.012 - - 0 0 - 4.469 4.469 5.363 - - 0 - 0.00%
2003-02-19 0 0.010 0.010 0.012 0.010 0.010 1,040,000 10,800 0.0104 4.469 4.469 5.363 4.469 4.469 2,327 4.6407 -9.09%
2003-02-18 0 0.011 0.010 0.012 - - 0 0 - 4.916 4.469 5.363 - - 0 - 0.00%
2003-02-17 0 0.011 0.010 0.011 0.010 0.011 450,000 4,900 0.0109 4.916 4.469 4.916 4.469 4.916 1,007 4.8660 0.00%
2003-02-14 0 0.011 0.010 0.011 - - 0 0 - 4.916 4.469 4.916 - - 0 - -8.33%
2003-02-13 0 0.012 0.010 0.012 - - 0 0 - 5.363 4.469 5.363 - - 0 - 0.00%
2003-02-12 0 0.012 0.010 0.012 0.012 0.012 50,000 600 0.0120 5.363 4.469 5.363 5.363 5.363 112 5.3625 20.00%
2003-02-11 0 0.010 0.010 0.012 0.010 0.010 1,244,000 12,440 0.0100 4.469 4.469 5.363 4.469 4.469 2,784 4.4688 0.00%
2003-02-10 0 0.010 0.010 0.012 0.010 0.010 500,000 5,000 0.0100 4.469 4.469 5.363 4.469 4.469 1,119 4.4688 0.00%
2003-02-07 0 0.010 0.010 0.012 0.010 0.010 100,000 1,000 0.0100 4.469 4.469 5.363 4.469 4.469 224 4.4688 -9.09%
2003-02-06 0 0.011 0.011 0.012 0.010 0.010 660,000 6,600 0.0100 4.916 4.916 5.363 4.469 4.469 1,477 4.4688 -8.33%
2003-02-05 0 0.012 0.010 0.012 0.011 0.012 300,000 3,320 0.0111 5.363 4.469 5.363 4.916 5.363 671 4.9454 9.09%
2003-02-04 0 0.011 0.010 0.012 - - 0 0 - 4.916 4.469 5.363 - - 0 - 0.00%
2003-01-30 0 0.011 0.010 0.012 0.011 0.011 450,000 4,950 0.0110 4.916 4.469 5.363 4.916 4.916 1,007 4.9157 10.00%
2003-01-29 0 0.010 0.010 0.012 0.010 0.010 300,000 3,000 0.0100 4.469 4.469 5.363 4.469 4.469 671 4.4688 -9.09%
2003-01-28 0 0.011 0.010 0.012 0.011 0.011 450,000 4,900 0.0109 4.916 4.469 5.363 4.916 4.916 1,007 4.8660 0.00%
2003-01-27 0 0.011 0.010 0.011 - - 0 0 - 4.916 4.469 4.916 - - 0 - 0.00%
2003-01-24 0 0.011 0.010 0.011 0.010 0.011 800,000 8,100 0.0101 4.916 4.469 4.916 4.469 4.916 1,790 4.5246 0.00%
2003-01-23 0 0.011 0.011 0.012 0.010 0.010 50,000 500 0.0100 4.916 4.916 5.363 4.469 4.469 112 4.4688 0.00%
2003-01-22 0 0.011 0.011 0.013 0.010 0.010 20,000 200 0.0100 4.916 4.916 5.809 4.469 4.469 45 4.4688 0.00%
2003-01-21 0 0.011 0.010 0.011 0.010 0.012 2,090,000 21,700 0.0104 4.916 4.469 4.916 4.469 5.363 4,677 4.6398 -8.33%
2003-01-20 0 0.012 0.011 0.014 0.011 0.012 996,000 11,852 0.0119 5.363 4.916 6.256 4.916 5.363 2,229 5.3177 0.00%
2003-01-17 0 0.012 0.010 0.012 0.010 0.012 150,000 1,600 0.0107 5.363 4.469 5.363 4.469 5.363 336 4.7667 20.00%
2003-01-16 0 0.010 0.010 0.012 0.010 0.010 100,000 1,000 0.0100 4.469 4.469 5.363 4.469 4.469 224 4.4688 -16.67%
2003-01-15 0 0.012 0.010 0.012 0.012 0.012 50,000 600 0.0120 5.363 4.469 5.363 5.363 5.363 112 5.3625 9.09%
2003-01-14 0 0.011 0.011 0.012 0.010 0.010 100,000 1,000 0.0100 4.916 4.916 5.363 4.469 4.469 224 4.4688 -8.33%
2003-01-13 0 0.012 0.011 0.012 0.010 0.012 1,310,000 14,000 0.0107 5.363 4.916 5.363 4.469 5.363 2,931 4.7758 20.00%
2003-01-10 0 0.010 - 0.010 0.010 0.011 450,000 4,550 0.0101 4.469 - 4.469 4.469 4.916 1,007 4.5184 -16.67%
2003-01-09 0 0.012 0.010 0.012 0.010 0.012 300,000 3,200 0.0107 5.363 4.469 5.363 4.469 5.363 671 4.7667 -7.69%
2003-01-08 0 0.013 0.011 0.013 0.011 0.013 438,000 5,078 0.0116 5.809 4.916 5.809 4.916 5.809 980 5.1809 0.00%
2003-01-07 0 0.013 0.010 0.013 0.010 0.013 3,230,000 33,818 0.0105 5.809 4.469 5.809 4.469 5.809 7,228 4.6788 -7.14%
2003-01-06 0 0.014 0.013 0.014 0.011 0.014 150,000 1,800 0.0120 6.256 5.809 6.256 4.916 6.256 336 5.3625 0.00%
2003-01-03 0 0.014 0.011 0.014 - - 1,000,000 14,000 0.0140 6.256 4.916 6.256 - - 2,238 6.2563 0.00%
2003-01-02 0 0.014 0.012 0.014 0.014 0.014 100,000 1,400 0.0140 6.256 5.363 6.256 6.256 6.256 224 6.2563 27.27%
2002-12-31 0 0.011 0.010 0.014 - - 0 0 - 4.916 4.469 6.256 - - 0 - 0.00%
2002-12-30 0 0.011 0.011 0.013 0.011 0.011 100,000 1,100 0.0110 4.916 4.916 5.809 4.916 4.916 224 4.9157 -21.43%
2002-12-27 0 0.014 0.011 0.014 - - 0 0 - 6.256 4.916 6.256 - - 0 - 0.00%
2002-12-24 0 0.014 0.011 0.014 - - 0 0 - 6.256 4.916 6.256 - - 0 - 0.00%
2002-12-23 0 0.014 0.011 0.014 - - 0 0 - 6.256 4.916 6.256 - - 0 - 0.00%
2002-12-20 0 0.014 0.012 0.014 0.012 0.014 234,612 3,211 0.0137 6.256 5.363 6.256 5.363 6.256 525 6.1162 0.00%
2002-12-19 0 0.014 0.012 0.014 - - 0 0 - 6.256 5.363 6.256 - - 0 - 0.00%
2002-12-18 0 0.014 0.012 0.014 - - 0 0 - 6.256 5.363 6.256 - - 0 - 0.00%
2002-12-17 0 0.014 0.011 0.014 0.014 0.014 50,000 700 0.0140 6.256 4.916 6.256 6.256 6.256 112 6.2563 7.69%
2002-12-16 0 0.013 0.012 0.014 0.013 0.013 1,228,000 15,964 0.0130 5.809 5.363 6.256 5.809 5.809 2,748 5.8094 8.33%
2002-12-13 0 0.012 0.012 0.014 0.010 0.012 1,670,000 19,620 0.0117 5.363 5.363 6.256 4.469 5.363 3,737 5.2501 0.00%
2002-12-12 0 0.012 0.011 0.012 0.011 0.012 2,100,000 23,500 0.0112 5.363 4.916 5.363 4.916 5.363 4,699 5.0008 -7.69%
2002-12-11 0 0.013 0.012 0.013 0.011 0.013 1,450,000 16,050 0.0111 5.809 5.363 5.809 4.916 5.809 3,245 4.9465 -7.14%
2002-12-10 0 0.014 0.011 0.014 - - 0 0 - 6.256 4.916 6.256 - - 0 - 0.00%
2002-12-09 0 0.014 0.011 0.014 0.011 0.014 150,000 1,800 0.0120 6.256 4.916 6.256 4.916 6.256 336 5.3625 7.69%
2002-12-06 0 0.013 0.011 0.013 - - 0 0 - 5.809 4.916 5.809 - - 0 - 0.00%
2002-12-05 0 0.013 0.011 0.013 - - 0 0 - 5.809 4.916 5.809 - - 0 - 0.00%
2002-12-04 0 0.013 0.011 0.013 0.013 0.013 50,000 650 0.0130 5.809 4.916 5.809 5.809 5.809 112 5.8094 -7.14%
2002-12-03 0 0.014 0.012 0.014 0.015 0.015 100,000 1,500 0.0150 6.256 5.363 6.256 6.703 6.703 224 6.7032 -6.67%
2002-12-02 0 0.015 0.012 0.015 0.013 0.015 200,000 2,632 0.0132 6.703 5.363 6.703 5.809 6.703 448 5.8809 15.38%
2002-11-29 0 0.013 0.011 0.013 - - 0 0 - 5.809 4.916 5.809 - - 0 - 0.00%
2002-11-28 0 0.013 0.011 0.013 0.011 0.013 504,000 5,884 0.0117 5.809 4.916 5.809 4.916 5.809 1,128 5.2171 -13.33%
2002-11-27 0 0.015 0.012 0.015 - - 0 0 - 6.703 5.363 6.703 - - 0 - 0.00%
2002-11-26 0 0.015 0.013 0.015 0.013 0.015 400,000 5,300 0.0133 6.703 5.809 6.703 5.809 6.703 895 5.9211 15.38%
2002-11-25 0 0.013 0.011 0.013 0.012 0.013 350,000 4,250 0.0121 5.809 4.916 5.809 5.363 5.809 783 5.4264 -13.33%
2002-11-22 0 0.015 0.013 0.015 0.011 0.015 340,000 3,840 0.0113 6.703 5.809 6.703 4.916 6.703 761 5.0471 25.00%
2002-11-21 0 0.012 0.010 0.020 0.010 0.013 10,401,000 121,293 0.0117 5.363 4.469 8.938 4.469 5.809 23,275 5.2113 0.00%
2002-11-20 0 0.012 0.010 0.011 0.010 0.012 679,101 7,570 0.0111 5.363 4.469 4.916 4.469 5.363 1,520 4.9814 0.00%
2002-11-19 0 0.012 0.010 0.012 - - 0 0 - 5.363 4.469 5.363 - - 0 - 0.00%
2002-11-18 0 0.012 0.010 0.012 - - 0 0 - 5.363 4.469 5.363 - - 0 - 0.00%
2002-11-15 0 0.012 0.011 0.012 0.011 0.012 64,000 724 0.0113 5.363 4.916 5.363 4.916 5.363 143 5.0553 0.00%
2002-11-14 0 0.012 0.011 0.012 - - 0 0 - 5.363 4.916 5.363 - - 0 - 0.00%
2002-11-13 0 0.012 0.011 0.012 - - 0 0 - 5.363 4.916 5.363 - - 0 - -7.69%
2002-11-12 0 0.013 0.011 0.013 0.011 0.013 630,000 7,480 0.0119 5.809 4.916 5.809 4.916 5.809 1,410 5.3058 0.00%
2002-11-11 0 0.013 0.011 0.013 0.011 0.013 250,000 2,790 0.0112 5.809 4.916 5.809 4.916 5.809 559 4.9872 0.00%
2002-11-08 0 0.013 0.011 0.013 0.011 0.013 80,000 920 0.0115 5.809 4.916 5.809 4.916 5.809 179 5.1391 18.18%
2002-11-07 0 0.011 0.011 0.013 0.011 0.011 101,108 1,106 0.0109 4.916 4.916 5.809 4.916 4.916 226 4.8883 -8.33%
2002-11-06 0 0.012 0.011 0.012 0.011 0.012 94,000 1,084 0.0115 5.363 4.916 5.363 4.916 5.363 210 5.1534 -7.69%
2002-11-05 0 0.013 0.011 0.013 0.011 0.013 740,000 8,680 0.0117 5.809 4.916 5.809 4.916 5.809 1,656 5.2418 0.00%
2002-11-04 0 0.013 0.010 0.013 0.011 0.013 4,006,000 46,024 0.0115 5.809 4.469 5.809 4.916 5.809 8,964 5.1341 0.00%
2002-11-01 0 0.013 0.011 0.013 0.011 0.013 2,730,000 31,130 0.0114 5.809 4.916 5.809 4.916 5.809 6,109 5.0957 0.00%
2002-10-31 0 0.013 0.011 0.013 0.012 0.013 1,020,000 12,262 0.0120 5.809 4.916 5.809 5.363 5.809 2,283 5.3722 0.00%
2002-10-30 0 0.013 0.011 0.013 - - 0 0 - 5.809 4.916 5.809 - - 0 - 0.00%
2002-10-29 0 0.013 0.012 0.013 0.012 0.017 2,357,000 28,836 0.0122 5.809 5.363 5.809 5.363 7.597 5,274 5.4672 -7.14%
2002-10-28 0 0.014 0.011 0.014 - - 0 0 - 6.256 4.916 6.256 - - 0 - 0.00%
2002-10-25 0 0.014 0.012 0.014 - - 0 0 - 6.256 5.363 6.256 - - 0 - 0.00%
2002-10-24 0 0.014 0.012 0.016 0.014 0.014 422,000 5,908 0.0140 6.256 5.363 7.150 6.256 6.256 944 6.2563 0.00%
2002-10-23 0 0.014 0.012 0.014 - - 0 0 - 6.256 5.363 6.256 - - 0 - 0.00%
2002-10-22 0 0.014 0.011 0.014 0.014 0.014 50,000 700 0.0140 6.256 4.916 6.256 6.256 6.256 112 6.2563 7.69%
2002-10-21 0 0.013 0.011 0.014 0.011 0.014 667,000 8,405 0.0126 5.809 4.916 6.256 4.916 6.256 1,493 5.6312 -7.14%
2002-10-18 0 0.014 0.014 - 0.011 0.014 68,000 898 0.0132 6.256 6.256 - 4.916 6.256 152 5.9014 0.00%
2002-10-17 0 0.014 0.011 0.014 0.011 0.014 1,243,952 14,748 0.0119 6.256 4.916 6.256 4.916 6.256 2,784 5.2981 0.00%
2002-10-16 0 0.014 0.012 0.014 0.012 0.014 110,000 1,420 0.0129 6.256 5.363 6.256 5.363 6.256 246 5.7688 7.69%
2002-10-15 0 0.013 0.011 0.014 0.011 0.014 972,000 11,846 0.0122 5.809 4.916 6.256 4.916 6.256 2,175 5.4462 0.00%
2002-10-11 0 0.013 0.011 0.013 0.011 0.013 1,540,000 18,490 0.0120 5.809 4.916 5.809 4.916 5.809 3,446 5.3654 0.00%
2002-10-10 0 0.013 0.011 0.013 0.010 0.013 6,850,000 75,390 0.0110 5.809 4.916 5.809 4.469 5.809 15,329 4.9183 0.00%
2002-10-09 0 0.013 0.011 0.013 0.011 0.013 1,289,509 15,420 0.0120 5.809 4.916 5.809 4.916 5.809 2,886 5.3438 0.00%
2002-10-08 0 0.013 0.011 0.013 0.011 0.013 1,140,000 13,290 0.0117 5.809 4.916 5.809 4.916 5.809 2,551 5.2097 0.00%
2002-10-07 0 0.013 0.011 0.013 0.012 0.013 2,360,000 28,520 0.0121 5.809 4.916 5.809 5.363 5.809 5,281 5.4004 -7.14%
2002-10-04 0 0.014 0.012 0.014 0.012 0.014 1,140,000 14,880 0.0131 6.256 5.363 6.256 5.363 6.256 2,551 5.8329 0.00%
2002-10-03 0 0.014 0.012 0.014 0.012 0.014 203,000 2,530 0.0125 6.256 5.363 6.256 5.363 6.256 454 5.5695 -6.67%
2002-10-02 0 0.015 0.012 0.015 0.012 0.015 1,880,000 23,480 0.0125 6.703 5.363 6.703 5.363 6.703 4,207 5.5812 0.00%
2002-09-30 0 0.015 0.012 0.015 0.012 0.015 1,250,000 15,750 0.0126 6.703 5.363 6.703 5.363 6.703 2,797 5.6307 7.14%
2002-09-27 0 0.014 0.012 0.015 - - 0 0 - 6.256 5.363 6.703 - - 0 - 0.00%
2002-09-26 0 0.014 0.012 0.015 - - 1,000,000 14,000 0.0140 6.256 5.363 6.703 - - 2,238 6.2563 0.00%
2002-09-25 0 0.014 0.011 0.014 0.012 0.014 1,558,000 19,850 0.0127 6.256 4.916 6.256 5.363 6.256 3,486 5.6935 0.00%
2002-09-24 0 0.014 0.012 0.014 0.012 0.014 910,000 11,820 0.0130 6.256 5.363 6.256 5.363 6.256 2,036 5.8045 0.00%
2002-09-23 0 0.014 0.012 0.014 0.012 0.014 1,750,000 22,550 0.0129 6.256 5.363 6.256 5.363 6.256 3,916 5.7583 0.00%
2002-09-20 0 0.014 0.012 0.014 0.012 0.014 250,000 3,100 0.0124 6.256 5.363 6.256 5.363 6.256 559 5.5413 0.00%
2002-09-19 0 0.014 0.013 0.014 0.013 0.014 1,250,000 16,350 0.0131 6.256 5.809 6.256 5.809 6.256 2,797 5.8452 -6.67%
2002-09-18 0 0.015 0.013 0.015 0.014 0.015 1,550,000 21,750 0.0140 6.703 5.809 6.703 6.256 6.703 3,469 6.2707 0.00%
2002-09-17 0 0.015 0.013 0.015 0.013 0.015 1,947,500 27,114 0.0139 6.703 5.809 6.703 5.809 6.703 4,358 6.2216 0.00%
2002-09-16 0 0.015 0.013 0.015 0.013 0.015 755,000 10,615 0.0141 6.703 5.809 6.703 5.809 6.703 1,689 6.2829 0.00%
2002-09-13 0 0.015 0.013 0.015 0.013 0.015 450,000 6,000 0.0133 6.703 5.809 6.703 5.809 6.703 1,007 5.9584 0.00%
2002-09-12 0 0.015 0.013 0.015 0.014 0.015 1,780,000 25,090 0.0141 6.703 5.809 6.703 6.256 6.703 3,983 6.2990 0.00%
2002-09-11 0 0.015 0.014 0.015 - - 0 0 - 6.703 6.256 6.703 - - 0 - -6.25%
2002-09-10 0 0.016 0.015 0.016 0.013 0.016 1,350,000 20,000 0.0148 7.150 6.703 7.150 5.809 7.150 3,021 6.6204 0.00%
2002-09-09 0 0.016 0.014 0.016 0.014 0.016 1,520,000 21,500 0.0141 7.150 6.256 7.150 6.256 7.150 3,401 6.3210 6.67%
2002-09-06 0 0.015 0.014 0.015 0.014 0.016 870,000 12,690 0.0146 6.703 6.256 6.703 6.256 7.150 1,947 6.5183 -6.25%
2002-09-05 0 0.016 0.014 0.016 0.015 0.016 750,000 11,300 0.0151 7.150 6.256 7.150 6.703 7.150 1,678 6.7330 0.00%
2002-09-04 0 0.016 0.015 0.016 0.015 0.017 8,300,000 130,750 0.0158 7.150 6.703 7.150 6.703 7.597 18,573 7.0397 -20.00%
2002-09-03 0 0.020 0.016 0.020 0.016 0.020 216,000 3,856 0.0179 8.938 7.150 8.938 7.150 8.938 483 7.9776 0.00%
2002-09-02 0 0.020 0.020 0.027 0.017 0.017 90,000 1,530 0.0170 8.938 8.938 12.07 7.597 7.597 201 7.5969 5.26%
2002-08-30 0 0.019 0.016 0.019 0.016 0.020 344,000 5,906 0.0172 8.491 7.150 8.491 7.150 8.938 770 7.6723 0.00%
2002-08-29 0 0.019 0.017 0.019 0.017 0.020 500,901 9,209 0.0184 8.491 7.597 8.491 7.597 8.938 1,121 8.2158 -5.00%
2002-08-28 0 0.020 0.017 0.020 - - 0 0 - 8.938 7.597 8.938 - - 0 - -13.04%
2002-08-27 0 0.023 0.021 0.023 0.023 0.023 50,000 1,150 0.0230 10.28 9.384 10.28 10.28 10.28 112 10.278 15.00%
2002-08-26 0 0.020 0.020 0.030 0.017 0.020 500,000 9,000 0.0180 8.938 8.938 13.41 7.597 8.938 1,119 8.0438 5.26%
2002-08-23 0 0.019 0.019 0.020 0.015 0.019 240,000 4,080 0.0170 8.491 8.491 8.938 6.703 8.491 537 7.5969 -5.00%
2002-08-22 0 0.020 0.019 0.020 0.016 0.020 200,000 3,600 0.0180 8.938 8.491 8.938 7.150 8.938 448 8.0438 0.00%
2002-08-21 0 0.020 0.016 0.020 0.014 0.020 378,000 6,518 0.0172 8.938 7.150 8.938 6.256 8.938 846 7.7057 5.26%
2002-08-20 0 0.019 0.015 0.020 - - 0 0 - 8.491 6.703 8.938 - - 0 - 0.00%
2002-08-19 0 0.019 0.015 0.019 0.019 0.019 100,000 1,900 0.0190 8.491 6.703 8.491 8.491 8.491 224 8.4907 -5.00%
2002-08-16 0 0.020 0.018 0.020 0.019 0.020 135,916 2,599 0.0191 8.938 8.044 8.938 8.491 8.938 304 8.5452 0.00%
2002-08-15 0 0.020 0.018 0.020 0.018 0.020 150,000 2,900 0.0193 8.938 8.044 8.938 8.044 8.938 336 8.6396 17.65%
2002-08-14 0 0.017 0.014 0.020 0.014 0.017 690,000 10,740 0.0156 7.597 6.256 8.938 6.256 7.597 1,544 6.9558 6.25%
2002-08-13 0 0.016 0.014 0.016 0.013 0.016 7,395,000 104,667 0.0142 7.150 6.256 7.150 5.809 7.150 16,548 6.3250 0.00%
2002-08-12 0 0.016 0.013 0.016 0.014 0.016 2,540,000 37,830 0.0149 7.150 5.809 7.150 6.256 7.150 5,684 6.6557 0.00%
2002-08-09 0 0.016 0.015 0.016 0.014 0.016 884,180 13,777 0.0156 7.150 6.703 7.150 6.256 7.150 1,979 6.9631 -5.88%
2002-08-08 0 0.017 0.014 0.016 0.014 0.017 2,759,000 40,765 0.0148 7.597 6.256 7.150 6.256 7.597 6,174 6.6027 6.25%
2002-08-07 0 0.016 0.015 0.016 0.014 0.016 1,186,000 17,046 0.0144 7.150 6.703 7.150 6.256 7.150 2,654 6.4228 -5.88%
2002-08-06 0 0.017 0.014 0.016 0.013 0.017 8,216,000 120,148 0.0146 7.597 6.256 7.150 5.809 7.597 18,385 6.5350 0.00%
2002-08-05 0 0.017 0.015 0.018 0.015 0.018 3,524,000 57,686 0.0164 7.597 6.703 8.044 6.703 8.044 7,886 7.3152 -10.53%
2002-08-02 0 0.019 0.015 0.019 0.015 0.019 4,038,000 68,930 0.0171 8.491 6.703 8.491 6.703 8.491 9,036 7.6284 5.56%
2002-08-01 0 0.018 0.016 0.018 0.016 0.019 4,888,000 82,600 0.0169 8.044 7.150 8.044 7.150 8.491 10,938 7.5516 0.00%
2002-07-31 0 0.018 0.016 0.018 0.015 0.019 9,400,000 155,142 0.0165 8.044 7.150 8.044 6.703 8.491 21,035 7.3755 -5.26%
2002-07-30 0 0.019 0.019 0.020 0.016 0.020 3,539,000 60,864 0.0172 8.491 8.491 8.938 7.150 8.938 7,919 7.6854 -9.52%
2002-07-29 0 0.021 0.018 0.021 0.016 0.021 7,711,000 133,916 0.0174 9.384 8.044 9.384 7.150 9.384 17,255 7.7609 -8.70%
2002-07-26 0 0.023 0.020 0.023 0.010 0.023 16,788,000 266,166 0.0159 10.28 8.938 10.28 4.469 10.28 37,567 7.0850 -11.54%
2002-07-25 0 0.026 0.021 0.026 0.021 0.026 4,617,000 104,697 0.0227 11.62 9.384 11.62 9.384 11.62 10,332 10.134 -3.70%
2002-07-24 0 0.027 0.022 0.027 - - 0 0 - 12.07 9.831 12.07 - - 0 - 0.00%
2002-07-23 0 0.027 0.022 0.027 0.027 0.027 42,000 1,134 0.0270 12.07 9.831 12.07 12.07 12.07 94 12.066 3.85%
2002-07-22 0 0.026 0.021 0.029 0.025 0.026 2,370,000 60,420 0.0255 11.62 9.384 12.96 11.17 11.62 5,303 11.393 4.00%
2002-07-19 0 0.025 0.020 0.025 - - 0 0 - 11.17 8.938 11.17 - - 0 - 0.00%
2002-07-18 0 0.025 0.023 0.025 0.022 0.025 1,058,000 25,110 0.0237 11.17 10.28 11.17 9.831 11.17 2,368 10.606 0.00%
2002-07-17 0 0.025 0.023 0.025 0.021 0.025 1,030,000 22,368 0.0217 11.17 10.28 11.17 9.384 11.17 2,305 9.7046 0.00%
2002-07-16 0 0.025 0.024 0.025 0.023 0.027 3,362,000 79,412 0.0236 11.17 10.73 11.17 10.28 12.07 7,523 10.555 -13.79%
2002-07-15 0 0.029 0.024 0.029 0.024 0.029 1,498,000 37,954 0.0253 12.96 10.73 12.96 10.73 12.96 3,352 11.322 7.41%
2002-07-12 0 0.027 0.024 0.027 0.025 0.027 1,510,000 38,984 0.0258 12.07 10.73 12.07 11.17 12.07 3,379 11.537 3.85%
2002-07-11 0 0.026 0.024 0.026 0.024 0.027 2,332,000 56,964 0.0244 11.62 10.73 11.62 10.73 12.07 5,218 10.916 -10.34%
2002-07-10 0 0.029 0.025 0.029 0.025 0.029 136,000 3,694 0.0272 12.96 11.17 12.96 11.17 12.96 304 12.138 0.00%
2002-07-09 0 0.029 0.025 0.029 0.024 0.029 766,000 19,854 0.0259 12.96 11.17 12.96 10.73 12.96 1,714 11.583 0.00%
2002-07-08 0 0.029 0.024 0.029 - - 0 0 - 12.96 10.73 12.96 - - 0 - 0.00%
2002-07-05 0 0.029 0.024 0.029 0.024 0.029 186,000 4,644 0.0250 12.96 10.73 12.96 10.73 12.96 416 11.158 3.57%
2002-07-04 0 0.028 0.025 0.028 0.024 0.028 1,828,000 48,404 0.0265 12.51 11.17 12.51 10.73 12.51 4,091 11.833 3.70%
2002-07-03 0 0.027 0.024 0.027 - - 0 0 - 12.07 10.73 12.07 - - 0 - 0.00%
2002-07-02 0 0.027 0.025 0.027 0.024 0.027 566,000 14,056 0.0248 12.07 11.17 12.07 10.73 12.07 1,267 11.098 -3.57%
2002-06-28 0 0.028 0.025 0.028 - - 0 0 - 12.51 11.17 12.51 - - 0 - -3.45%
2002-06-27 0 0.029 0.024 0.029 - - 0 0 - 12.96 10.73 12.96 - - 0 - 0.00%
2002-06-26 0 0.029 0.024 0.030 - - 0 0 - 12.96 10.73 13.41 - - 0 - 0.00%
2002-06-25 0 0.029 0.025 0.030 - - 0 0 - 12.96 11.17 13.41 - - 0 - 0.00%
2002-06-24 0 0.029 0.026 0.029 0.024 0.029 73,916 1,946 0.0263 12.96 11.62 12.96 10.73 12.96 165 11.765 0.00%
2002-06-21 0 0.029 0.025 0.029 - - 0 0 - 12.96 11.17 12.96 - - 0 - 0.00%
2002-06-20 0 0.029 0.024 0.029 - - 0 0 - 12.96 10.73 12.96 - - 0 - 0.00%
2002-06-19 0 0.029 0.026 0.029 0.026 0.029 488,000 12,796 0.0262 12.96 11.62 12.96 11.62 12.96 1,092 11.718 -3.33%
2002-06-18 0 0.030 0.025 0.030 0.025 0.030 2,650,000 67,758 0.0256 13.41 11.17 13.41 11.17 13.41 5,930 11.426 0.00%
2002-06-17 0 0.030 0.026 0.030 0.032 0.032 600,000 19,200 0.0320 13.41 11.62 13.41 14.30 14.30 1,343 14.300 0.00%
2002-06-14 0 0.030 0.026 0.030 0.026 0.030 290,000 7,900 0.0272 13.41 11.62 13.41 11.62 13.41 649 12.174 -6.25%
2002-06-13 0 0.032 0.026 0.032 0.026 0.032 138,000 3,816 0.0277 14.30 11.62 14.30 11.62 14.30 309 12.357 14.29%
2002-06-12 0 0.028 0.027 0.034 0.027 0.034 402,000 10,968 0.0273 12.51 12.07 15.19 12.07 15.19 900 12.192 0.00%
2002-06-11 0 0.028 0.028 0.034 0.028 0.028 70,000 1,960 0.0280 12.51 12.51 15.19 12.51 12.51 157 12.513 0.00%
2002-06-10 0 0.028 0.028 0.032 0.028 0.029 1,000,000 28,100 0.0281 12.51 12.51 14.30 12.51 12.96 2,238 12.557 -3.45%
2002-06-07 0 0.029 0.028 0.030 0.029 0.030 510,000 14,800 0.0290 12.96 12.51 13.41 12.96 13.41 1,141 12.968 -3.33%
2002-06-06 0 0.030 0.029 0.031 0.029 0.030 6,392,000 191,456 0.0300 13.41 12.96 13.85 12.96 13.41 14,304 13.385 -3.23%
2002-06-05 0 0.031 0.028 0.031 0.028 0.031 596,000 17,930 0.0301 13.85 12.51 13.85 12.51 13.85 1,334 13.444 0.00%
2002-06-04 0 0.031 0.028 0.031 0.028 0.031 530,000 14,930 0.0282 13.85 12.51 13.85 12.51 13.85 1,186 12.588 6.90%
2002-06-03 0 0.029 0.029 0.032 0.029 0.029 300,000 8,700 0.0290 12.96 12.96 14.30 12.96 12.96 671 12.959 -9.38%
2002-05-31 0 0.032 0.030 0.032 0.029 0.033 3,118,000 102,002 0.0327 14.30 13.41 14.30 12.96 14.75 6,977 14.619 -3.03%
2002-05-30 0 0.033 0.032 0.033 0.029 0.033 432,000 12,656 0.0293 14.75 14.30 14.75 12.96 14.75 967 13.092 6.45%
2002-05-29 0 0.031 0.030 0.032 0.031 0.031 1,475,102 45,722 0.0310 13.85 13.41 14.30 13.85 13.85 3,301 13.851 3.33%
2002-05-28 0 0.030 0.030 0.032 0.030 0.032 2,896,000 89,806 0.0310 13.41 13.41 14.30 13.41 14.30 6,481 13.858 -3.23%
2002-05-27 0 0.031 0.029 0.031 0.029 0.031 868,000 25,248 0.0291 13.85 12.96 13.85 12.96 13.85 1,942 12.999 -3.13%
2002-05-24 0 0.032 0.031 0.032 0.028 0.032 2,276,000 66,232 0.0291 14.30 13.85 14.30 12.51 14.30 5,093 13.004 0.00%
2002-05-23 0 0.032 0.031 0.032 0.027 0.032 2,106,605 63,117 0.0300 14.30 13.85 14.30 12.07 14.30 4,714 13.389 0.00%
2002-05-22 0 0.032 0.029 0.032 0.027 0.032 810,000 24,900 0.0307 14.30 12.96 14.30 12.07 14.30 1,813 13.737 6.67%
2002-05-21 0 0.030 0.030 0.031 0.030 0.033 4,420,000 133,650 0.0302 13.41 13.41 13.85 13.41 14.75 9,891 13.512 -9.09%
2002-05-17 0 0.033 0.032 0.033 0.030 0.033 5,673,101 179,868 0.0317 14.75 14.30 14.75 13.41 14.75 12,695 14.168 13.79%
2002-05-16 0 0.029 0.027 0.029 0.027 0.029 3,178,000 89,106 0.0280 12.96 12.07 12.96 12.07 12.96 7,112 12.530 16.00%
2002-05-15 0 0.025 0.025 0.027 0.024 0.025 250,000 6,230 0.0249 11.17 11.17 12.07 10.73 11.17 559 11.136 -10.71%
2002-05-14 0 0.028 0.024 0.028 0.024 0.028 4,406,000 115,676 0.0263 12.51 10.73 12.51 10.73 12.51 9,860 11.732 7.69%
2002-05-13 0 0.026 0.024 0.026 0.024 0.026 420,000 10,880 0.0259 11.62 10.73 11.62 10.73 11.62 940 11.576 0.00%
2002-05-10 0 0.026 0.026 0.028 0.024 0.028 14,050,000 375,512 0.0267 11.62 11.62 12.51 10.73 12.51 31,440 11.944 13.04%
2002-05-09 0 0.023 0.023 0.024 0.023 0.024 3,500,000 83,000 0.0237 10.28 10.28 10.73 10.28 10.73 7,832 10.597 0.00%
2002-05-08 0 0.023 0.022 0.024 0.022 0.025 12,882,000 301,518 0.0234 10.28 9.831 10.73 9.831 11.17 28,827 10.460 -4.17%
2002-05-07 0 0.024 0.024 0.025 0.022 0.025 2,432,000 58,292 0.0240 10.73 10.73 11.17 9.831 11.17 5,442 10.711 0.00%
2002-05-06 0 0.024 0.024 0.028 0.021 0.024 6,700,000 150,384 0.0224 10.73 10.73 12.51 9.384 10.73 14,993 10.030 4.35%
2002-05-03 0 0.023 0.021 0.023 0.020 0.023 1,738,000 36,726 0.0211 10.28 9.384 10.28 8.938 10.28 3,889 9.4431 4.55%
2002-05-02 0 0.022 0.020 0.022 0.020 0.023 2,522,000 52,434 0.0208 9.831 8.938 9.831 8.938 10.28 5,644 9.2909 -4.35%
2002-04-30 0 0.023 0.021 0.023 0.021 0.023 2,354,000 51,362 0.0218 10.28 9.384 10.28 9.384 10.28 5,268 9.7504 4.55%
2002-04-29 0 0.022 0.021 0.022 0.019 0.023 8,960,000 186,690 0.0208 9.831 9.384 9.831 8.491 10.28 20,050 9.3111 -8.33%
2002-04-26 0 0.024 0.022 0.024 0.022 0.027 1,752,000 40,656 0.0232 10.73 9.831 10.73 9.831 12.07 3,921 10.370 0.00%
2002-04-25 0 0.024 0.022 0.024 0.023 0.024 438,000 10,112 0.0231 10.73 9.831 10.73 10.28 10.73 980 10.317 0.00%
2002-04-24 0 0.024 0.022 0.024 0.023 0.024 990,000 23,160 0.0234 10.73 9.831 10.73 10.28 10.73 2,215 10.454 0.00%
2002-04-23 0 0.024 0.023 0.024 0.021 0.024 5,190,000 118,588 0.0228 10.73 10.28 10.73 9.384 10.73 11,614 10.211 0.00%
2002-04-22 0 0.024 0.022 0.024 0.022 0.024 2,848,000 63,352 0.0222 10.73 9.831 10.73 9.831 10.73 6,373 9.9405 0.00%
2002-04-19 0 0.024 0.023 0.024 0.024 0.024 2,400,000 57,600 0.0240 10.73 10.28 10.73 10.73 10.73 5,371 10.725 0.00%
2002-04-18 0 0.024 0.022 0.024 0.023 0.025 1,278,000 30,250 0.0237 10.73 9.831 10.73 10.28 11.17 2,860 10.578 0.00%
2002-04-17 0 0.024 0.023 0.024 0.022 0.024 2,760,000 65,650 0.0238 10.73 10.28 10.73 9.831 10.73 6,176 10.630 0.00%
2002-04-16 0 0.024 0.022 0.024 0.022 0.025 3,945,000 90,335 0.0229 10.73 9.831 10.73 9.831 11.17 8,828 10.233 -4.00%
2002-04-15 0 0.025 0.022 0.025 0.022 0.026 8,086,000 187,438 0.0232 11.17 9.831 11.17 9.831 11.62 18,094 10.359 -3.85%
2002-04-12 0 0.026 0.023 0.026 0.022 0.026 1,030,000 23,780 0.0231 11.62 10.28 11.62 9.831 11.62 2,305 10.317 4.00%
2002-04-11 0 0.025 0.022 0.025 - - 0 0 - 11.17 9.831 11.17 - - 0 - -3.85%
2002-04-10 0 0.026 0.023 0.026 - - 0 0 - 11.62 10.28 11.62 - - 0 - -7.14%
2002-04-09 0 0.028 0.023 0.028 0.024 0.028 230,000 5,640 0.0245 12.51 10.28 12.51 10.73 12.51 515 10.958 7.69%
2002-04-08 0 0.026 0.022 0.026 0.024 0.026 404,000 10,112 0.0250 11.62 9.831 11.62 10.73 11.62 904 11.185 4.00%
2002-04-04 0 0.025 0.020 0.024 0.024 0.025 118,000 2,850 0.0242 11.17 8.938 10.73 10.73 11.17 264 10.793 0.00%
2002-04-03 0 0.025 0.022 0.025 - - 0 0 - 11.17 9.831 11.17 - - 0 - 0.00%
2002-04-02 0 0.025 0.022 0.025 0.025 0.025 850,000 21,250 0.0250 11.17 9.831 11.17 11.17 11.17 1,902 11.172 0.00%
2002-03-28 0 0.025 0.024 0.025 0.024 0.025 1,320,000 32,500 0.0246 11.17 10.73 11.17 10.73 11.17 2,954 11.003 -7.41%
2002-03-27 0 0.027 0.025 0.027 0.027 0.027 218,000 5,510 0.0253 12.07 11.17 12.07 12.07 12.07 488 11.295 3.85%
2002-03-26 0 0.026 0.023 0.026 0.023 0.026 1,182,000 28,714 0.0243 11.62 10.28 11.62 10.28 11.62 2,645 10.856 -10.34%
2002-03-25 0 0.029 0.025 0.029 0.023 0.029 1,792,000 43,272 0.0241 12.96 11.17 12.96 10.28 12.96 4,010 10.791 11.54%
2002-03-22 0 0.026 0.023 0.026 - - 0 0 - 11.62 10.28 11.62 - - 0 - 0.00%
2002-03-21 0 0.026 0.023 0.025 0.024 0.026 1,152,000 28,484 0.0247 11.62 10.28 11.17 10.73 11.62 2,578 11.049 0.00%
2002-03-20 0 0.026 0.023 0.026 0.023 0.026 886,000 20,726 0.0234 11.62 10.28 11.62 10.28 11.62 1,983 10.454 -3.70%
2002-03-19 0 0.027 0.024 0.027 0.027 0.027 58,000 1,566 0.0270 12.07 10.73 12.07 12.07 12.07 130 12.066 17.39%
2002-03-18 0 0.023 0.023 0.027 0.023 0.023 10,000 230 0.0230 10.28 10.28 12.07 10.28 10.28 22 10.278 -14.81%
2002-03-15 0 0.027 0.024 0.028 0.025 0.028 712,000 18,846 0.0265 12.07 10.73 12.51 11.17 12.51 1,593 11.828 -6.90%
2002-03-14 0 0.029 0.025 0.029 0.024 0.029 518,000 13,122 0.0253 12.96 11.17 12.96 10.73 12.96 1,159 11.320 3.57%
2002-03-13 0 0.028 0.023 0.028 0.026 0.029 360,000 9,396 0.0261 12.51 10.28 12.51 11.62 12.96 806 11.664 0.00%
2002-03-12 0 0.028 0.023 0.030 0.028 0.028 412,000 11,536 0.0280 12.51 10.28 13.41 12.51 12.51 922 12.513 0.00%
2002-03-11 0 0.028 0.025 0.029 - - 0 0 - 12.51 11.17 12.96 - - 0 - 0.00%
2002-03-08 0 0.028 0.028 0.030 0.024 0.024 16,000 384 0.0240 12.51 12.51 13.41 10.73 10.73 36 10.725 -3.45%
2002-03-07 0 0.029 0.024 0.029 0.023 0.029 1,268,000 34,268 0.0270 12.96 10.73 12.96 10.28 12.96 2,837 12.077 3.57%
2002-03-06 0 0.028 0.025 0.028 0.025 0.028 80,000 2,060 0.0258 12.51 11.17 12.51 11.17 12.51 179 11.507 -6.67%
2002-03-05 0 0.030 0.024 0.030 0.030 0.030 20,000 600 0.0300 13.41 10.73 13.41 13.41 13.41 45 13.406 3.45%
2002-03-04 0 0.029 0.024 0.029 0.023 0.029 438,000 11,212 0.0256 12.96 10.73 12.96 10.28 12.96 980 11.439 0.00%
2002-03-01 0 0.029 0.024 0.029 0.023 0.029 208,000 5,204 0.0250 12.96 10.73 12.96 10.28 12.96 465 11.181 7.41%
2002-02-28 0 0.027 0.024 0.027 - - 0 0 - 12.07 10.73 12.07 - - 0 - 0.00%
2002-02-27 0 0.027 0.025 0.027 - - 0 0 - 12.07 11.17 12.07 - - 0 - 0.00%
2002-02-26 0 0.027 0.023 0.027 0.024 0.028 1,848,000 46,958 0.0254 12.07 10.28 12.07 10.73 12.51 4,135 11.355 -6.90%
2002-02-25 0 0.029 0.021 0.029 0.029 0.029 100,000 2,900 0.0290 12.96 9.384 12.96 12.96 12.96 224 12.959 7.41%
2002-02-22 0 0.027 0.025 0.028 0.023 0.028 688,000 17,530 0.0255 12.07 11.17 12.51 10.28 12.51 1,540 11.386 -6.90%
2002-02-21 0 0.029 0.023 0.029 0.022 0.029 250,000 6,010 0.0240 12.96 10.28 12.96 9.831 12.96 559 10.743 0.00%
2002-02-20 0 0.029 0.022 0.029 0.028 0.029 88,000 2,478 0.0282 12.96 9.831 12.96 12.51 12.96 197 12.584 0.00%
2002-02-19 0 0.029 0.025 0.029 0.023 0.029 117,000 2,932 0.0251 12.96 11.17 12.96 10.28 12.96 262 11.199 0.00%
2002-02-18 0 0.029 0.026 0.029 0.024 0.029 82,000 2,338 0.0285 12.96 11.62 12.96 10.73 12.96 183 12.741 7.41%
2002-02-15 0 0.027 0.024 0.027 0.024 0.028 420,000 10,494 0.0250 12.07 10.73 12.07 10.73 12.51 940 11.166 12.50%
2002-02-11 0 0.024 0.029 0.030 0.022 0.031 946,000 27,186 0.0287 10.73 12.96 13.41 9.831 13.85 2,117 12.842 -20.00%
2002-02-08 0 0.030 0.024 0.030 0.027 0.030 372,000 10,080 0.0271 13.41 10.73 13.41 12.07 13.41 832 12.109 7.14%
2002-02-07 0 0.028 0.022 0.028 0.022 0.028 380,000 9,780 0.0257 12.51 9.831 12.51 9.831 12.51 850 11.501 0.00%
2002-02-06 0 0.028 0.024 0.028 0.026 0.028 570,000 15,260 0.0268 12.51 10.73 12.51 11.62 12.51 1,276 11.964 -3.45%
2002-02-05 0 0.029 0.021 0.029 0.028 0.029 790,000 22,140 0.0280 12.96 9.384 12.96 12.51 12.96 1,768 12.524 -3.33%
2002-02-04 0 0.030 0.025 0.030 - - 0 0 - 13.41 11.17 13.41 - - 0 - -6.25%
2002-02-01 0 0.032 0.026 0.033 - - 0 0 - 14.30 11.62 14.75 - - 0 - 0.00%
2002-01-31 0 0.032 0.026 0.032 0.025 0.032 360,000 10,020 0.0278 14.30 11.62 14.30 11.17 14.30 806 12.438 3.23%
2002-01-30 0 0.031 0.026 0.031 0.031 0.031 20,000 620 0.0310 13.85 11.62 13.85 13.85 13.85 45 13.853 0.00%
2002-01-29 0 0.031 0.025 0.031 0.026 0.031 521,892 13,834 0.0265 13.85 11.17 13.85 11.62 13.85 1,168 11.846 3.33%
2002-01-28 0 0.030 0.025 0.030 - - 0 0 - 13.41 11.17 13.41 - - 0 - -3.23%
2002-01-25 0 0.031 0.027 0.031 - - 0 0 - 13.85 12.07 13.85 - - 0 - 0.00%
2002-01-24 0 0.031 0.030 0.031 0.026 0.031 580,000 15,940 0.0275 13.85 13.41 13.85 11.62 13.85 1,298 12.281 6.90%
2002-01-23 0 0.029 0.026 0.029 0.026 0.029 218,000 5,728 0.0263 12.96 11.62 12.96 11.62 12.96 488 11.742 0.00%
2002-01-22 0 0.029 0.025 0.030 0.025 0.029 724,000 19,444 0.0269 12.96 11.17 13.41 11.17 12.96 1,620 12.002 -6.45%
2002-01-21 0 0.031 0.026 0.031 - - 0 0 - 13.85 11.62 13.85 - - 0 - 0.00%
2002-01-18 0 0.031 0.027 0.031 - - 0 0 - 13.85 12.07 13.85 - - 0 - -3.13%
2002-01-17 0 0.032 0.028 0.032 - - 0 0 - 14.30 12.51 14.30 - - 0 - 0.00%
2002-01-16 0 0.032 0.027 0.032 0.032 0.032 400,000 12,800 0.0320 14.30 12.07 14.30 14.30 14.30 895 14.300 -3.03%
2002-01-15 0 0.033 0.026 0.033 0.028 0.033 2,660,000 75,580 0.0284 14.75 11.62 14.75 12.51 14.75 5,952 12.697 10.00%
2002-01-14 0 0.030 0.030 0.033 0.029 0.033 1,172,000 34,966 0.0298 13.41 13.41 14.75 12.96 14.75 2,623 13.332 -6.25%
2002-01-11 0 0.032 0.030 0.032 - - 0 0 - 14.30 13.41 14.30 - - 0 - -3.03%
2002-01-10 0 0.033 0.030 0.033 0.030 0.033 462,000 13,866 0.0300 14.75 13.41 14.75 13.41 14.75 1,034 13.412 0.00%
2002-01-09 0 0.033 0.030 0.033 0.033 0.033 50,000 1,650 0.0330 14.75 13.41 14.75 14.75 14.75 112 14.747 6.45%
2002-01-08 0 0.031 0.031 0.034 - - 0 0 - 13.85 13.85 15.19 - - 0 - 0.00%
2002-01-07 0 0.031 0.031 0.033 - - 0 0 - 13.85 13.85 14.75 - - 0 - 0.00%
2002-01-04 0 0.031 0.031 0.033 0.031 0.032 3,052,000 95,012 0.0311 13.85 13.85 14.75 13.85 14.30 6,830 13.912 -6.06%
2002-01-03 0 0.033 0.030 0.033 0.030 0.033 1,914,000 59,562 0.0311 14.75 13.41 14.75 13.41 14.75 4,283 13.906 -2.94%
2002-01-02 0 0.034 0.028 0.034 0.028 0.034 620,000 17,980 0.0290 15.19 12.51 15.19 12.51 15.19 1,387 12.959 0.00%
2001-12-31 0 0.034 0.033 0.034 0.025 0.034 3,310,000 96,940 0.0293 15.19 14.75 15.19 11.17 15.19 7,407 13.088 6.25%
2001-12-28 0 0.032 0.029 0.032 - - 0 0 - 14.30 12.96 14.30 - - 0 - 0.00%
2001-12-27 0 0.032 0.029 0.033 - - 0 0 - 14.30 12.96 14.75 - - 0 - 0.00%
2001-12-24 0 0.032 0.028 0.033 - - 0 0 - 14.30 12.51 14.75 - - 0 - 0.00%
2001-12-21 0 0.032 0.030 0.032 0.030 0.032 1,200,000 36,020 0.0300 14.30 13.41 14.30 13.41 14.30 2,685 13.414 -3.03%
2001-12-20 0 0.033 0.029 0.033 0.029 0.033 60,000 1,780 0.0297 14.75 12.96 14.75 12.96 14.75 134 13.257 6.45%
2001-12-19 0 0.031 0.029 0.031 0.029 0.034 1,228,000 36,532 0.0297 13.85 12.96 13.85 12.96 15.19 2,748 13.294 3.33%
2001-12-18 0 0.030 0.029 0.032 0.030 0.032 1,820,000 54,800 0.0301 13.41 12.96 14.30 13.41 14.30 4,073 13.455 -11.76%
2001-12-17 0 0.034 0.031 0.035 - - 900,000 30,600 0.0340 15.19 13.85 15.64 - - 2,014 15.194 0.00%
2001-12-14 0 0.034 0.030 0.034 0.034 0.034 50,000 1,700 0.0340 15.19 13.41 15.19 15.19 15.19 112 15.194 -2.86%
2001-12-13 0 0.035 0.032 0.035 0.034 0.035 722,000 24,570 0.0340 15.64 14.30 15.64 15.19 15.64 1,616 15.207 -7.89%
2001-12-12 0 0.038 0.033 0.038 0.034 0.038 150,000 5,300 0.0353 16.98 14.75 16.98 15.19 16.98 336 15.790 8.57%
2001-12-11 0 0.035 0.035 - 0.030 0.035 2,468,000 81,668 0.0331 15.64 15.64 - 13.41 15.64 5,523 14.788 6.06%
2001-12-10 0 0.033 0.030 0.033 0.030 0.033 1,380,000 42,140 0.0305 14.75 13.41 14.75 13.41 14.75 3,088 13.646 -5.71%
2001-12-07 0 0.035 0.031 0.035 0.030 0.035 120,000 3,700 0.0308 15.64 13.85 15.64 13.41 15.64 269 13.779 2.94%
2001-12-06 0 0.034 0.030 0.034 0.030 0.034 414,000 12,548 0.0303 15.19 13.41 15.19 13.41 15.19 926 13.544 0.00%
2001-12-05 0 0.034 0.030 0.034 0.030 0.034 2,934,000 91,308 0.0311 15.19 13.41 15.19 13.41 15.19 6,566 13.907 6.25%
2001-12-04 0 0.032 0.032 0.035 0.032 0.032 150,000 4,800 0.0320 14.30 14.30 15.64 14.30 14.30 336 14.300 0.00%
2001-12-03 0 0.032 0.032 0.033 0.032 0.032 2,146,000 68,672 0.0320 14.30 14.30 14.75 14.30 14.30 4,802 14.300 -3.03%
2001-11-30 0 0.033 0.030 0.033 0.030 0.033 1,110,000 36,000 0.0324 14.75 13.41 14.75 13.41 14.75 2,484 14.493 -5.71%
2001-11-29 0 0.035 0.029 0.035 0.035 0.035 400,000 13,610 0.0340 15.64 12.96 15.64 15.64 15.64 895 15.205 16.67%
2001-11-28 0 0.030 0.033 0.034 0.030 0.030 368,000 11,480 0.0312 13.41 14.75 15.19 13.41 13.41 823 13.941 -11.76%
2001-11-27 0 0.034 0.031 0.034 0.031 0.035 878,000 27,678 0.0315 15.19 13.85 15.19 13.85 15.64 1,965 14.087 3.03%
2001-11-26 0 0.033 0.031 0.033 0.031 0.035 3,092,000 99,312 0.0321 14.75 13.85 14.75 13.85 15.64 6,919 14.353 0.00%
2001-11-23 0 0.033 0.033 0.035 0.027 0.035 4,482,000 142,572 0.0318 14.75 14.75 15.64 12.07 15.64 10,030 14.215 0.00%
2001-11-22 0 0.033 0.030 0.033 0.028 0.033 752,000 21,268 0.0283 14.75 13.41 14.75 12.51 14.75 1,683 12.639 10.00%
2001-11-21 0 0.030 0.028 0.030 0.027 0.030 588,000 16,800 0.0286 13.41 12.51 13.41 12.07 13.41 1,316 12.768 -3.23%
2001-11-20 0 0.031 0.028 0.031 0.030 0.032 950,000 29,850 0.0314 13.85 12.51 13.85 13.41 14.30 2,126 14.041 -3.13%
2001-11-19 0 0.032 0.029 0.032 - - 0 0 - 14.30 12.96 14.30 - - 0 - 0.00%
2001-11-16 0 0.032 0.029 0.032 0.029 0.032 773,000 23,186 0.0300 14.30 12.96 14.30 12.96 14.30 1,730 13.404 0.00%
2001-11-15 0 0.032 0.027 0.032 0.025 0.032 3,338,000 94,286 0.0282 14.30 12.07 14.30 11.17 14.30 7,470 12.623 -3.03%
2001-11-14 0 0.033 0.025 0.033 0.031 0.033 406,000 12,946 0.0319 14.75 11.17 14.75 13.85 14.75 909 14.249 0.00%
2001-11-13 0 0.033 0.033 0.034 - - 0 0 - 14.75 14.75 15.19 - - 0 - 13.79%
2001-11-12 0 0.029 0.025 0.029 0.029 0.029 14,000 406 0.0290 12.96 11.17 12.96 12.96 12.96 31 12.959 3.57%
2001-11-09 0 0.028 0.025 0.028 0.028 0.029 710,000 19,886 0.0280 12.51 11.17 12.51 12.51 12.96 1,589 12.516 0.00%
2001-11-08 0 0.028 0.025 0.030 - - 0 0 - 12.51 11.17 13.41 - - 0 - 0.00%
2001-11-07 0 0.028 0.025 0.028 - - 100,000 2,800 0.0280 12.51 11.17 12.51 - - 224 12.513 0.00%
2001-11-06 0 0.028 0.025 0.028 0.025 0.028 1,252,000 32,450 0.0259 12.51 11.17 12.51 11.17 12.51 2,802 11.582 3.70%
2001-11-05 0 0.027 0.025 0.028 0.025 0.028 2,770,000 73,066 0.0264 12.07 11.17 12.51 11.17 12.51 6,199 11.788 -3.57%
2001-11-02 0 0.028 0.025 0.028 0.025 0.028 1,914,000 48,992 0.0256 12.51 11.17 12.51 11.17 12.51 4,283 11.439 0.00%
2001-11-01 0 0.028 0.026 0.029 0.024 0.029 3,708,000 99,612 0.0269 12.51 11.62 12.96 10.73 12.96 8,298 12.005 -6.67%
2001-10-31 0 0.030 0.025 0.030 0.025 0.030 818,000 21,032 0.0257 13.41 11.17 13.41 11.17 13.41 1,830 11.490 7.14%
2001-10-30 0 0.028 0.026 0.028 0.027 0.028 3,480,000 93,976 0.0270 12.51 11.62 12.51 12.07 12.51 7,787 12.068 -6.67%
2001-10-29 0 0.030 0.026 0.030 0.030 0.030 8,000 240 0.0300 13.41 11.62 13.41 13.41 13.41 18 13.406 7.14%
2001-10-26 0 0.028 0.025 0.028 0.026 0.028 3,664,000 96,984 0.0265 12.51 11.17 12.51 11.62 12.51 8,199 11.829 -3.45%
2001-10-24 0 0.029 0.028 0.030 0.025 0.029 209,000 5,815 0.0278 12.96 12.51 13.41 11.17 12.96 468 12.433 7.41%
2001-10-23 0 0.027 0.026 0.027 0.025 0.027 1,130,000 29,810 0.0264 12.07 11.62 12.07 11.17 12.07 2,529 11.789 0.00%
2001-10-22 0 0.027 0.025 0.027 0.025 0.027 930,000 24,386 0.0262 12.07 11.17 12.07 11.17 12.07 2,081 11.718 3.85%
2001-10-19 0 0.026 0.025 0.026 0.025 0.027 2,188,000 56,276 0.0257 11.62 11.17 11.62 11.17 12.07 4,896 11.494 -7.14%
2001-10-18 0 0.028 0.023 0.028 0.023 0.028 930,000 24,722 0.0266 12.51 10.28 12.51 10.28 12.51 2,081 11.879 7.69%
2001-10-17 0 0.026 0.025 0.028 0.025 0.028 3,002,000 76,856 0.0256 11.62 11.17 12.51 11.17 12.51 6,718 11.441 -10.34%
2001-10-16 0 0.029 0.027 0.029 0.025 0.031 3,002,000 81,658 0.0272 12.96 12.07 12.96 11.17 13.85 6,718 12.156 -6.45%
2001-10-15 0 0.031 0.023 0.031 0.031 0.031 200,000 6,200 0.0310 13.85 10.28 13.85 13.85 13.85 448 13.853 3.33%
2001-10-12 0 0.030 0.023 0.030 - - 0 0 - 13.41 10.28 13.41 - - 0 - 0.00%
2001-10-11 0 0.030 0.026 0.030 0.027 0.030 2,550,000 69,150 0.0271 13.41 11.62 13.41 12.07 13.41 5,706 12.118 3.45%
2001-10-10 0 0.029 0.025 0.030 - - 0 0 - 12.96 11.17 13.41 - - 0 - 0.00%
2001-10-09 0 0.029 0.023 0.031 - - 0 0 - 12.96 10.28 13.85 - - 0 - 0.00%
2001-10-08 0 0.029 0.025 0.030 0.023 0.029 250,000 6,650 0.0266 12.96 11.17 13.41 10.28 12.96 559 11.887 3.57%
2001-10-05 0 0.028 0.023 0.028 0.027 0.028 630,000 17,330 0.0275 12.51 10.28 12.51 12.07 12.51 1,410 12.293 0.00%
2001-10-04 0 0.028 0.024 0.028 0.024 0.028 124,000 3,416 0.0275 12.51 10.73 12.51 10.73 12.51 277 12.311 0.00%
2001-10-03 0 0.028 0.023 0.028 - - 0 0 - 12.51 10.28 12.51 - - 0 - -3.45%
2001-09-28 0 0.029 0.028 0.029 0.023 0.029 356,000 9,580 0.0269 12.96 12.51 12.96 10.28 12.96 797 12.026 3.57%
2001-09-27 0 0.028 0.023 0.028 0.026 0.028 120,000 3,160 0.0263 12.51 10.28 12.51 11.62 12.51 269 11.768 0.00%
2001-09-26 0 0.028 0.027 0.028 0.023 0.028 394,000 9,970 0.0253 12.51 12.07 12.51 10.28 12.51 882 11.308 -3.45%
2001-09-25 0 0.029 0.023 0.029 0.025 0.029 2,146,000 58,366 0.0272 12.96 10.28 12.96 11.17 12.96 4,802 12.154 38.10%
2001-09-24 0 0.021 0.021 0.028 0.021 0.027 1,000,000 22,900 0.0229 9.384 9.384 12.51 9.384 12.07 2,238 10.234 -27.59%
2001-09-21 0 0.029 0.023 0.029 0.023 0.029 300,000 7,500 0.0250 12.96 10.28 12.96 10.28 12.96 671 11.172 0.00%
2001-09-20 0 0.029 0.024 0.029 0.027 0.029 400,000 11,000 0.0275 12.96 10.73 12.96 12.07 12.96 895 12.289 -12.12%
2001-09-19 0 0.033 0.029 0.033 0.022 0.033 2,110,000 53,294 0.0253 14.75 12.96 14.75 9.831 14.75 4,722 11.287 17.86%
2001-09-18 0 0.028 0.023 0.028 0.023 0.028 108,000 2,524 0.0234 12.51 10.28 12.51 10.28 12.51 242 10.444 -3.45%
2001-09-17 0 0.029 0.023 0.029 - - 0 0 - 12.96 10.28 12.96 - - 0 - -3.33%
2001-09-14 0 0.030 0.022 0.030 0.028 0.030 1,158,000 33,090 0.0286 13.41 9.831 13.41 12.51 13.41 2,591 12.770 0.00%
2001-09-13 0 0.030 0.021 0.030 0.028 0.030 410,000 11,500 0.0280 13.41 9.384 13.41 12.51 13.41 917 12.534 7.14%
2001-09-12 0 0.028 0.021 0.028 0.020 0.028 4,549,000 99,480 0.0219 12.51 9.384 12.51 8.938 12.51 10,180 9.7726 -6.67%
2001-09-11 0 0.030 0.024 0.030 0.029 0.030 326,000 9,464 0.0290 13.41 10.73 13.41 12.96 13.41 730 12.973 0.00%
2001-09-10 0 0.030 0.026 0.030 0.025 0.030 758,000 20,490 0.0270 13.41 11.62 13.41 11.17 13.41 1,696 12.080 7.14%
2001-09-07 0 0.028 0.026 0.028 0.020 0.028 5,200,000 124,460 0.0239 12.51 11.62 12.51 8.938 12.51 11,636 10.696 -6.67%
2001-09-06 0 0.030 0.022 0.030 0.022 0.030 1,160,000 26,850 0.0231 13.41 9.831 13.41 9.831 13.41 2,596 10.344 0.00%
2001-09-05 0 0.030 0.027 0.030 - - 0 0 - 13.41 12.07 13.41 - - 0 - 0.00%
2001-09-04 0 0.030 0.026 0.030 - - 0 0 - 13.41 11.62 13.41 - - 0 - 0.00%
2001-09-03 0 0.030 0.024 0.030 - - 0 0 - 13.41 10.73 13.41 - - 0 - -3.23%
2001-08-31 0 0.031 0.022 0.031 0.026 0.031 1,348,000 38,438 0.0285 13.85 9.831 13.85 11.62 13.85 3,016 12.743 3.33%
2001-08-30 0 0.030 0.027 0.030 0.027 0.030 228,000 6,180 0.0271 13.41 12.07 13.41 12.07 13.41 510 12.113 3.45%
2001-08-29 0 0.029 0.027 0.029 - - 0 0 - 12.96 12.07 12.96 - - 0 - -9.38%
2001-08-28 0 0.032 0.026 0.032 0.026 0.032 154,000 4,228 0.0275 14.30 11.62 14.30 11.62 14.30 345 12.269 10.34%
2001-08-27 0 0.029 0.027 0.029 0.026 0.029 416,000 10,864 0.0261 12.96 12.07 12.96 11.62 12.96 931 11.670 0.00%
2001-08-24 0 0.029 0.026 0.029 - - 0 0 - 12.96 11.62 12.96 - - 0 - 0.00%
2001-08-23 0 0.029 0.027 0.029 0.027 0.029 200,000 5,640 0.0282 12.96 12.07 12.96 12.07 12.96 448 12.602 0.00%
2001-08-22 0 0.029 0.027 0.029 0.027 0.029 1,802,000 50,234 0.0279 12.96 12.07 12.96 12.07 12.96 4,032 12.458 -3.33%
2001-08-21 0 0.030 0.030 0.031 0.030 0.030 1,810,000 54,300 0.0300 13.41 13.41 13.85 13.41 13.41 4,050 13.406 0.00%
2001-08-20 0 0.030 0.029 0.031 0.030 0.030 4,000,000 123,500 0.0309 13.41 12.96 13.85 13.41 13.41 8,951 13.797 0.00%
2001-08-17 0 0.030 0.030 0.032 0.030 0.030 250,000 7,500 0.0300 13.41 13.41 14.30 13.41 13.41 559 13.406 -6.25%
2001-08-16 0 0.032 0.031 0.032 0.030 0.032 2,740,000 85,720 0.0313 14.30 13.85 14.30 13.41 14.30 6,131 13.980 -3.03%
2001-08-15 0 0.033 0.030 0.033 0.030 0.033 3,570,000 108,840 0.0305 14.75 13.41 14.75 13.41 14.75 7,989 13.624 0.00%
2001-08-14 0 0.033 0.033 0.034 0.030 0.035 2,520,000 85,300 0.0338 14.75 14.75 15.19 13.41 15.64 5,639 15.126 -5.71%
2001-08-13 0 0.035 0.034 0.036 0.030 0.035 2,224,000 71,810 0.0323 15.64 15.19 16.09 13.41 15.64 4,977 14.429 0.00%
2001-08-10 0 0.035 0.032 0.035 0.034 0.036 1,001,000 35,572 0.0355 15.64 14.30 15.64 15.19 16.09 2,240 15.880 2.94%
2001-08-09 0 0.034 0.032 0.034 0.026 0.037 160,000 4,270 0.0267 15.19 14.30 15.19 11.62 16.53 358 11.926 6.25%
2001-08-08 0 0.032 0.032 0.034 0.032 0.032 80,000 2,560 0.0320 14.30 14.30 15.19 14.30 14.30 179 14.300 -3.03%
2001-08-07 0 0.033 0.031 0.035 - - 0 0 - 14.75 13.85 15.64 - - 0 - 0.00%
2001-08-06 0 0.033 0.031 0.035 0.032 0.033 1,850,000 60,550 0.0327 14.75 13.85 15.64 14.30 14.75 4,140 14.626 -2.94%
2001-08-03 0 0.034 0.034 0.036 0.033 0.035 1,300,000 43,500 0.0335 15.19 15.19 16.09 14.75 15.64 2,909 14.953 -2.86%
2001-08-02 0 0.035 0.035 0.038 0.035 0.038 2,400,000 85,350 0.0356 15.64 15.64 16.98 15.64 16.98 5,371 15.892 2.94%
2001-08-01 0 0.034 0.034 0.036 0.033 0.035 600,000 20,800 0.0347 15.19 15.19 16.09 14.75 15.64 1,343 15.492 -10.53%
2001-07-31 0 0.038 0.034 0.039 0.033 0.038 1,000,000 35,884 0.0359 16.98 15.19 17.43 14.75 16.98 2,238 16.036 5.56%
2001-07-30 0 0.036 0.034 0.037 0.033 0.037 2,100,000 72,500 0.0345 16.09 15.19 16.53 14.75 16.53 4,699 15.428 -7.69%
2001-07-27 0 0.039 0.032 0.039 0.039 0.039 100,000 3,900 0.0390 17.43 14.30 17.43 17.43 17.43 224 17.428 0.00%
2001-07-26 0 0.039 0.033 0.039 - - 0 0 - 17.43 14.75 17.43 - - 0 - 0.00%
2001-07-24 0 0.039 0.033 0.039 - - 0 0 - 17.43 14.75 17.43 - - 0 - 0.00%
2001-07-23 0 0.039 0.034 0.039 - - 0 0 - 17.43 15.19 17.43 - - 0 - 0.00%
2001-07-20 0 0.039 0.036 0.039 0.039 0.039 100,000 3,900 0.0390 17.43 16.09 17.43 17.43 17.43 224 17.428 2.63%
2001-07-19 0 0.038 0.033 0.038 0.033 0.039 2,020,000 70,860 0.0351 16.98 14.75 16.98 14.75 17.43 4,520 15.676 5.56%
2001-07-18 0 0.036 0.035 0.038 0.035 0.036 1,760,000 62,800 0.0357 16.09 15.64 16.98 15.64 16.09 3,938 15.945 -2.70%
2001-07-17 0 0.037 0.037 0.039 0.035 0.037 3,146,000 113,378 0.0360 16.53 16.53 17.43 15.64 16.53 7,040 16.105 0.00%
2001-07-16 0 0.037 0.037 0.038 0.036 0.038 1,796,000 65,166 0.0363 16.53 16.53 16.98 16.09 16.98 4,019 16.214 -9.76%
2001-07-13 0 0.041 0.041 0.043 0.041 0.043 2,508,000 103,628 0.0413 18.32 18.32 19.22 18.32 19.22 5,612 18.465 -4.65%
2001-07-12 0 0.043 0.042 0.043 0.040 0.045 4,606,000 193,958 0.0421 19.22 18.77 19.22 17.88 20.11 10,307 18.818 -2.27%
2001-07-11 0 0.044 0.044 0.045 0.040 0.043 6,002,000 245,750 0.0409 19.66 19.66 20.11 17.88 19.22 13,431 18.297 -4.35%
2001-07-10 0 0.046 0.043 0.046 0.045 0.046 450,000 20,500 0.0456 20.56 19.22 20.56 20.11 20.56 1,007 20.358 0.00%
2001-07-09 0 0.046 0.046 0.048 0.040 0.048 6,450,000 288,140 0.0447 20.56 20.56 21.45 17.88 21.45 14,433 19.963 -4.17%
2001-07-05 0 0.048 0.048 0.050 0.047 0.049 2,175,000 104,792 0.0482 21.45 21.45 22.34 21.00 21.90 4,867 21.531 -9.43%
2001-07-04 0 0.053 0.050 0.053 0.050 0.057 4,430,000 237,650 0.0536 23.68 22.34 23.68 22.34 25.47 9,913 23.973 15.22%
2001-07-03 0 0.046 0.046 0.050 0.046 0.047 1,700,000 79,300 0.0466 20.56 20.56 22.34 20.56 21.00 3,804 20.846 -16.36%
2001-06-29 0 0.055 0.053 0.055 0.046 0.055 960,000 47,100 0.0491 24.58 23.68 24.58 20.56 24.58 2,148 21.925 19.57%
2001-06-28 0 0.046 0.045 0.050 0.046 0.047 2,170,000 100,120 0.0461 20.56 20.11 22.34 20.56 21.00 4,856 20.618 -4.17%
2001-06-27 0 0.048 0.047 0.053 0.046 0.048 1,830,000 86,980 0.0475 21.45 21.00 23.68 20.56 21.45 4,095 21.240 0.00%
2001-06-26 0 0.048 0.047 0.050 0.048 0.048 2,000,000 96,000 0.0480 21.45 21.00 22.34 21.45 21.45 4,475 21.450 -4.00%
2001-06-22 0 0.050 0.049 0.052 0.046 0.051 2,850,000 142,200 0.0499 22.34 21.90 23.24 20.56 22.79 6,378 22.297 -1.96%
2001-06-21 0 0.051 0.050 0.053 0.048 0.051 1,400,000 70,800 0.0506 22.79 22.34 23.68 21.45 22.79 3,133 22.599 6.25%
2001-06-20 0 0.048 0.048 0.052 0.048 0.050 1,600,000 77,540 0.0485 21.45 21.45 23.24 21.45 22.34 3,580 21.657 -4.00%
2001-06-19 0 0.050 0.050 0.052 0.048 0.050 1,000,000 49,000 0.0490 22.34 22.34 23.24 21.45 22.34 2,238 21.897 0.00%
2001-06-18 0 0.050 0.050 0.054 0.049 0.051 4,205,000 209,440 0.0498 22.34 22.34 24.13 21.90 22.79 9,410 22.258 0.00%
2001-06-15 0 0.050 0.050 0.053 0.046 0.055 8,320,000 422,580 0.0508 22.34 22.34 23.68 20.56 24.58 18,618 22.697 -5.66%
2001-06-14 0 0.053 0.053 0.055 0.053 0.067 26,478,000 1,602,224 0.0605 23.68 23.68 24.58 23.68 29.94 59,251 27.041 -20.90%
2001-06-13 0 0.067 0.066 0.067 0.053 0.070 59,185,000 3,722,886 0.0629 29.94 29.49 29.94 23.68 31.28 132,441 28.110 11.67%
2001-06-12 0 0.060 0.058 0.059 0.046 0.064 43,694,802 2,568,866 0.0588 26.81 25.92 26.37 20.56 28.60 97,778 26.272 36.36%
2001-06-11 0 0.044 0.044 0.048 0.043 0.050 3,400,000 161,950 0.0476 19.66 19.66 21.45 19.22 22.34 7,608 21.286 -8.33%
2001-06-08 0 0.048 0.047 0.048 0.043 0.051 4,770,000 230,760 0.0484 21.45 21.00 21.45 19.22 22.79 10,674 21.619 11.63%
2001-06-07 0 0.043 0.043 0.047 0.043 0.050 1,174,000 53,276 0.0454 19.22 19.22 21.00 19.22 22.34 2,627 20.279 -8.51%
2001-06-06 0 0.047 0.047 0.050 0.043 0.055 4,806,000 224,442 0.0467 21.00 21.00 22.34 19.22 24.58 10,755 20.869 17.50%
2001-06-05 0 0.040 0.040 0.049 0.040 0.049 504,000 21,678 0.0430 17.88 17.88 21.90 17.88 21.90 1,128 19.221 -11.11%
2001-06-04 0 0.045 0.045 0.048 0.045 0.046 1,588,000 71,760 0.0452 20.11 20.11 21.45 20.11 20.56 3,554 20.194 0.00%
2001-06-01 0 0.045 0.045 0.048 0.045 0.053 1,610,000 82,450 0.0512 20.11 20.11 21.45 20.11 23.68 3,603 22.885 -8.16%
2001-05-31 0 0.049 0.048 0.049 0.048 0.050 1,132,000 55,380 0.0489 21.90 21.45 21.90 21.45 22.34 2,533 21.862 0.00%
2001-05-30 0 0.049 0.048 0.050 0.048 0.050 3,350,000 164,450 0.0491 21.90 21.45 22.34 21.45 22.34 7,496 21.937 6.52%
2001-05-29 0 0.046 0.045 0.048 0.044 0.053 7,373,000 359,166 0.0487 20.56 20.11 21.45 19.66 23.68 16,499 21.769 -14.81%
2001-05-28 0 0.054 0.054 0.055 0.053 0.055 10,288,000 560,248 0.0545 24.13 24.13 24.58 23.68 24.58 23,022 24.335 -1.82%
2001-05-25 0 0.055 0.054 0.055 0.053 0.057 13,032,000 725,276 0.0557 24.58 24.13 24.58 23.68 25.47 29,162 24.870 1.85%
2001-05-24 0 0.054 0.053 0.056 0.053 0.068 47,052,000 2,860,834 0.0608 24.13 23.68 25.03 23.68 30.39 105,291 27.171 -11.48%
2001-05-23 0 0.061 0.060 0.061 0.050 0.063 37,413,000 2,112,634 0.0565 27.26 26.81 27.26 22.34 28.15 83,721 25.234 22.00%
2001-05-22 0 0.050 0.045 0.050 0.043 0.053 3,542,000 160,814 0.0454 22.34 20.11 22.34 19.22 23.68 7,926 20.289 13.64%
2001-05-21 0 0.044 0.040 0.044 0.040 0.045 704,000 30,316 0.0431 19.66 17.88 19.66 17.88 20.11 1,575 19.244 -2.22%
2001-05-18 0 0.045 0.040 0.045 0.035 0.045 386,000 15,740 0.0408 20.11 17.88 20.11 15.64 20.11 864 18.222 12.50%
2001-05-17 0 0.040 0.038 0.045 - - 0 0 - 17.88 16.98 20.11 - - 0 - 0.00%
2001-05-16 0 0.040 0.034 0.044 0.036 0.040 400,000 15,200 0.0380 17.88 15.19 19.66 16.09 17.88 895 16.981 11.11%
2001-05-15 0 0.036 0.033 0.045 0.035 0.041 632,000 22,262 0.0352 16.09 14.75 20.11 15.64 18.32 1,414 15.741 -10.00%
2001-05-14 0 0.040 0.035 0.043 0.040 0.040 2,100,000 90,000 0.0429 17.88 15.64 19.22 17.88 17.88 4,699 19.152 -11.11%
2001-05-11 0 0.045 0.036 0.045 0.045 0.045 100,000 4,500 0.0450 20.11 16.09 20.11 20.11 20.11 224 20.110 0.00%
2001-05-10 0 0.045 0.035 0.045 - - 0 0 - 20.11 15.64 20.11 - - 0 - -4.26%
2001-05-09 0 0.047 0.035 0.047 0.040 0.047 928,000 44,492 0.0479 21.00 15.64 21.00 17.88 21.00 2,077 21.425 -6.00%
2001-05-08 0 0.050 - 0.050 0.050 0.055 72,000 3,650 0.0507 22.34 - 22.34 22.34 24.58 161 22.654 8.70%
2001-05-07 0 0.046 0.046 0.052 0.040 0.044 3,288,000 133,316 0.0405 20.56 20.56 23.24 17.88 19.66 7,358 18.119 15.00%
2001-05-04 0 0.040 0.034 0.040 0.034 0.040 132,000 4,500 0.0341 17.88 15.19 17.88 15.19 17.88 295 15.234 0.00%
2001-05-03 0 0.040 0.036 0.042 0.040 0.040 120,000 4,800 0.0400 17.88 16.09 18.77 17.88 17.88 269 17.875 0.00%
2001-05-02 0 0.040 0.032 0.044 0.040 0.040 30,000 1,200 0.0400 17.88 14.30 19.66 17.88 17.88 67 17.875 -9.09%
2001-04-27 0 0.044 0.037 0.044 0.036 0.044 202,000 7,288 0.0361 19.66 16.53 19.66 16.09 19.66 452 16.123 10.00%
2001-04-26 0 0.040 0.039 0.040 0.036 0.040 2,430,000 97,080 0.0400 17.88 17.43 17.88 16.09 17.88 5,438 17.853 0.00%
2001-04-25 0 0.040 0.034 0.040 0.040 0.040 104,000 4,160 0.0400 17.88 15.19 17.88 17.88 17.88 233 17.875 -11.11%
2001-04-24 0 0.045 - 0.045 - - 0 0 - 20.11 - 20.11 - - 0 - 0.00%
2001-04-23 0 0.045 0.036 0.045 0.045 0.045 10,000 450 0.0450 20.11 16.09 20.11 20.11 20.11 22 20.110 12.50%
2001-04-20 0 0.040 0.036 0.043 0.036 0.040 420,000 16,480 0.0392 17.88 16.09 19.22 16.09 17.88 940 17.535 0.00%
2001-04-19 0 0.040 0.036 0.041 0.040 0.041 248,000 10,020 0.0404 17.88 16.09 18.32 17.88 18.32 555 18.055 -2.44%
2001-04-18 0 0.041 0.036 0.041 0.035 0.041 502,000 17,582 0.0350 18.32 16.09 18.32 15.64 18.32 1,123 15.651 2.50%
2001-04-17 0 0.040 0.038 0.042 - - 0 0 - 17.88 16.98 18.77 - - 0 - 0.00%
2001-04-12 0 0.040 0.037 - 0.032 0.040 106,000 3,952 0.0373 17.88 16.53 - 14.30 17.88 237 16.661 0.00%
2001-04-11 0 0.040 0.036 0.043 0.035 0.043 10,538,000 421,070 0.0400 17.88 16.09 19.22 15.64 19.22 23,581 17.856 -11.11%
2001-04-10 0 0.045 0.039 0.045 0.035 0.045 51,000 2,130 0.0418 20.11 17.43 20.11 15.64 20.11 114 18.664 0.00%
2001-04-09 0 0.045 0.038 0.045 0.040 0.045 202,000 8,690 0.0430 20.11 16.98 20.11 17.88 20.11 452 19.225 0.00%
2001-04-06 0 0.045 - 0.045 - - 0 0 - 20.11 - 20.11 - - 0 - 0.00%
2001-04-04 0 0.045 - 0.045 - - 0 0 - 20.11 - 20.11 - - 0 - 0.00%
2001-04-03 0 0.045 - 0.045 - - 0 0 - 20.11 - 20.11 - - 0 - 0.00%
2001-04-02 0 0.045 0.037 0.045 - - 0 0 - 20.11 16.53 20.11 - - 0 - -10.00%
2001-03-30 0 0.050 - 0.050 0.048 0.052 490,000 24,300 0.0496 22.34 - 22.34 21.45 23.24 1,096 22.161 8.70%
2001-03-29 0 0.046 - 0.046 - - 0 0 - 20.56 - 20.56 - - 0 - -8.00%
2001-03-28 0 0.050 0.040 0.050 0.040 0.050 202,000 8,100 0.0401 22.34 17.88 22.34 17.88 22.34 452 17.919 4.17%
2001-03-27 0 0.048 - 0.048 0.046 0.050 3,350,000 166,400 0.0497 21.45 - 21.45 20.56 22.34 7,496 22.197 -4.00%
2001-03-26 0 0.050 0.050 - - - 0 0 - 22.34 22.34 - - - 0 - 8.70%
2001-03-23 0 0.046 - 0.048 - - 0 0 - 20.56 - 21.45 - - 0 - 0.00%
2001-03-22 0 0.046 - 0.049 - - 1,000,000 45,000 0.0450 20.56 - 21.90 - - 2,238 20.110 0.00%
2001-03-21 0 0.046 - 0.046 - - 0 0 - 20.56 - 20.56 - - 0 - -2.13%
2001-03-20 0 0.047 - 0.047 - - 0 0 - 21.00 - 21.00 - - 0 - -7.84%
2001-03-19 0 0.051 0.051 - - - 0 0 - 22.79 22.79 - - - 0 - 8.51%
2001-03-16 0 0.047 0.040 0.047 0.040 0.047 62,000 2,494 0.0402 21.00 17.88 21.00 17.88 21.00 139 17.976 0.00%
2001-03-15 0 0.047 - 0.047 - - 0 0 - 21.00 - 21.00 - - 0 - 0.00%
2001-03-14 0 0.047 0.040 0.047 - - 1,000,000 40,000 0.0400 21.00 17.88 21.00 - - 2,238 17.875 0.00%
2001-03-13 0 0.047 0.041 0.047 0.048 0.048 200,000 9,600 0.0480 21.00 18.32 21.00 21.45 21.45 448 21.450 4.44%
2001-03-12 0 0.045 0.042 0.045 0.042 0.046 148,000 6,224 0.0421 20.11 18.77 20.11 18.77 20.56 331 18.793 0.00%
2001-03-09 0 0.045 0.042 0.045 0.045 0.045 3,430,000 154,350 0.0450 20.11 18.77 20.11 20.11 20.11 7,675 20.110 0.00%
2001-03-08 0 0.045 0.045 0.046 0.045 0.045 470,000 21,150 0.0450 20.11 20.11 20.56 20.11 20.11 1,052 20.110 -4.26%
2001-03-07 0 0.047 0.047 0.049 0.042 0.047 2,950,000 130,250 0.0442 21.00 21.00 21.90 18.77 21.00 6,601 19.731 4.44%
2001-03-06 0 0.045 0.043 0.045 0.044 0.046 345,000 15,371 0.0446 20.11 19.22 20.11 19.66 20.56 772 19.910 2.27%
2001-03-05 0 0.044 0.043 0.045 0.044 0.044 3,000,000 132,000 0.0440 19.66 19.22 20.11 19.66 19.66 6,713 19.663 -8.33%
2001-03-02 0 0.048 0.046 0.049 0.045 0.049 1,790,000 84,190 0.0470 21.45 20.56 21.90 20.11 21.90 4,006 21.018 0.00%
2001-03-01 0 0.048 0.046 0.048 0.044 0.048 3,200,000 148,800 0.0465 21.45 20.56 21.45 19.66 21.45 7,161 20.780 -7.69%
2001-02-28 0 0.052 0.052 0.053 0.047 0.052 710,000 34,380 0.0484 23.24 23.24 23.68 21.00 23.24 1,589 21.639 6.12%
2001-02-27 0 0.049 0.047 0.049 0.048 0.049 1,216,000 59,364 0.0488 21.90 21.00 21.90 21.45 21.90 2,721 21.816 -2.00%
2001-02-26 0 0.050 0.050 0.052 0.047 0.052 4,446,000 220,854 0.0497 22.34 22.34 23.24 21.00 23.24 9,949 22.199 -3.85%
2001-02-23 0 0.052 0.049 0.058 0.046 0.052 3,092,000 153,516 0.0496 23.24 21.90 25.92 20.56 23.24 6,919 22.187 10.64%
2001-02-22 0 0.047 0.046 0.050 0.047 0.050 800,000 38,500 0.0481 21.00 20.56 22.34 21.00 22.34 1,790 21.506 -4.08%
2001-02-21 0 0.049 0.048 0.049 0.045 0.049 4,916,000 225,166 0.0458 21.90 21.45 21.90 20.11 21.90 11,001 20.468 -3.92%
2001-02-20 0 0.051 0.048 0.051 0.046 0.053 3,282,000 157,210 0.0479 22.79 21.45 22.79 20.56 23.68 7,344 21.406 8.51%
2001-02-19 0 0.047 0.045 0.049 0.045 0.049 2,050,000 95,402 0.0465 21.00 20.11 21.90 20.11 21.90 4,587 20.797 0.00%
2001-02-16 0 0.047 0.047 0.049 0.047 0.050 3,900,000 190,000 0.0487 21.00 21.00 21.90 21.00 22.34 8,727 21.771 -2.08%
2001-02-15 0 0.048 0.045 0.050 0.045 0.048 6,400,000 297,000 0.0464 21.45 20.11 22.34 20.11 21.45 14,322 20.738 4.35%
2001-02-14 0 0.046 0.046 0.051 0.046 0.050 1,700,000 80,200 0.0472 20.56 20.56 22.79 20.56 22.34 3,804 21.082 -6.12%
2001-02-13 0 0.049 0.043 0.049 0.043 0.052 7,110,000 342,180 0.0481 21.90 19.22 21.90 19.22 23.24 15,910 21.507 -2.00%
2001-02-12 0 0.050 - 0.052 - - 0 0 - 22.34 - 23.24 - - 0 - 0.00%
2001-02-09 0 0.050 - 0.050 - - 0 0 - 22.34 - 22.34 - - 0 - 0.00%
2001-02-08 0 0.050 - 0.050 - - 0 0 - 22.34 - 22.34 - - 0 - -5.66%
2001-02-07 0 0.053 - 0.055 - - 0 0 - 23.68 - 24.58 - - 0 - 0.00%
2001-02-06 0 0.053 - 0.053 - - 0 0 - 23.68 - 23.68 - - 0 - -1.85%
2001-02-05 0 0.054 - - 0.050 0.054 20,000 1,040 0.0520 24.13 - - 22.34 24.13 45 23.238 8.00%
2001-02-02 0 0.050 - 0.052 - - 0 0 - 22.34 - 23.24 - - 0 - 0.00%
2001-02-01 0 0.050 - 0.050 0.055 0.059 44,000 2,534 0.0576 22.34 - 22.34 24.58 26.37 98 25.736 -1.96%
2001-01-31 0 0.051 - 0.053 - - 0 0 - 22.79 - 23.68 - - 0 - 0.00%
2001-01-30 0 0.051 - 0.051 0.051 0.051 10,000 510 0.0510 22.79 - 22.79 22.79 22.79 22 22.791 6.25%
2001-01-29 0 0.048 - 0.052 - - 0 0 - 21.45 - 23.24 - - 0 - 0.00%
2001-01-23 0 0.048 - - 0.048 0.052 20,000 1,000 0.0500 21.45 - - 21.45 23.24 45 22.344 6.67%
2001-01-22 0 0.045 0.039 0.045 0.038 0.045 632,000 25,566 0.0405 20.11 17.43 20.11 16.98 20.11 1,414 18.077 2.27%
2001-01-19 0 0.044 0.040 0.044 0.039 0.047 262,000 10,604 0.0405 19.66 17.88 19.66 17.43 21.00 586 18.087 -6.38%
2001-01-18 0 0.047 0.040 0.047 0.038 0.047 195,000 8,840 0.0453 21.00 17.88 21.00 16.98 21.00 436 20.258 0.00%
2001-01-17 0 0.047 - 0.047 - - 0 0 - 21.00 - 21.00 - - 0 - -4.08%
2001-01-16 0 0.049 - 0.050 - - 0 0 - 21.90 - 22.34 - - 0 - 0.00%
2001-01-15 0 0.049 - 0.050 - - 0 0 - 21.90 - 22.34 - - 0 - 0.00%
2001-01-12 0 0.049 - 0.050 - - 0 0 - 21.90 - 22.34 - - 0 - 0.00%
2001-01-11 0 0.049 0.038 0.049 0.038 0.049 628,000 27,368 0.0436 21.90 16.98 21.90 16.98 21.90 1,405 19.475 -2.00%
2001-01-10 0 0.050 - 0.050 - - 0 0 - 22.34 - 22.34 - - 0 - 0.00%
2001-01-09 0 0.050 - 0.050 0.048 0.050 20,000 980 0.0490 22.34 - 22.34 21.45 22.34 45 21.897 2.04%
2001-01-08 0 0.049 - 0.049 - - 0 0 - 21.90 - 21.90 - - 0 - -2.00%
2001-01-05 0 0.050 0.040 0.053 - - 0 0 - 22.34 17.88 23.68 - - 0 - 0.00%
2001-01-04 0 0.050 0.038 0.050 0.042 0.050 260,000 12,200 0.0469 22.34 16.98 22.34 18.77 22.34 582 20.969 0.00%
2001-01-03 0 0.050 - 0.050 - - 0 0 - 22.34 - 22.34 - - 0 - 0.00%
2001-01-02 0 0.050 0.043 0.050 - - 0 0 - 22.34 19.22 22.34 - - 0 - 0.00%
2000-12-29 0 0.050 0.050 - 0.042 0.050 1,776,000 83,390 0.0470 22.34 22.34 - 18.77 22.34 3,974 20.983 38.89%
2000-12-28 0 0.036 0.034 0.050 0.036 0.048 1,366,000 58,204 0.0426 16.09 15.19 22.34 16.09 21.45 3,057 19.041 -20.00%
2000-12-27 0 0.045 0.042 0.045 0.044 0.046 1,550,000 70,700 0.0456 20.11 18.77 20.11 19.66 20.56 3,469 20.383 -6.25%
2000-12-22 0 0.048 - 0.048 - - 0 0 - 21.45 - 21.45 - - 0 - -4.00%
2000-12-21 0 0.050 - 0.050 - - 0 0 - 22.34 - 22.34 - - 0 - 0.00%
2000-12-20 0 0.050 - 0.050 0.050 0.050 1,600,000 80,000 0.0500 22.34 - 22.34 22.34 22.34 3,580 22.344 0.00%
2000-12-19 0 0.050 - 0.050 0.048 0.052 1,887,500 93,773 0.0497 22.34 - 22.34 21.45 23.24 4,224 22.201 -1.96%
2000-12-18 0 0.051 - 0.051 0.052 0.052 4,000 208 0.0520 22.79 - 22.79 23.24 23.24 9 23.238 -1.92%
2000-12-15 0 0.052 - 0.052 0.056 0.060 3,200,000 190,800 0.0596 23.24 - 23.24 25.03 26.81 7,161 26.645 0.00%
2000-12-14 0 0.052 - 0.052 - - 0 0 - 23.24 - 23.24 - - 0 - -1.89%
2000-12-13 0 0.053 0.045 0.055 - - 0 0 - 23.68 20.11 24.58 - - 0 - 0.00%
2000-12-12 0 0.053 - 0.055 - - 0 0 - 23.68 - 24.58 - - 0 - 0.00%
2000-12-11 0 0.053 - 0.055 - - 500,000 26,500 0.0530 23.68 - 24.58 - - 1,119 23.685 0.00%
2000-12-08 0 0.053 - 0.053 - - 0 0 - 23.68 - 23.68 - - 0 - 0.00%
2000-12-07 0 0.053 - 0.053 - - 0 0 - 23.68 - 23.68 - - 0 - 0.00%
2000-12-06 0 0.053 - 0.054 - - 0 0 - 23.68 - 24.13 - - 0 - 0.00%
2000-12-05 0 0.053 0.046 0.053 0.053 0.053 2,000 106 0.0530 23.68 20.56 23.68 23.68 23.68 4 23.685 6.00%
2000-12-04 0 0.050 0.047 0.051 - - 0 0 - 22.34 21.00 22.79 - - 0 - 0.00%
2000-12-01 0 0.050 0.043 0.050 0.050 0.050 2,000 100 0.0500 22.34 19.22 22.34 22.34 22.34 4 22.344 6.38%
2000-11-30 0 0.047 0.047 0.051 0.047 0.047 20,000 940 0.0470 21.00 21.00 22.79 21.00 21.00 45 21.003 -9.62%
2000-11-29 0 0.052 - 0.052 - - 0 0 - 23.24 - 23.24 - - 0 - -1.89%
2000-11-28 0 0.053 0.050 0.053 - - 0 0 - 23.68 22.34 23.68 - - 0 - -7.02%
2000-11-27 0 0.057 - 0.057 0.057 0.057 2,000 114 0.0570 25.47 - 25.47 25.47 25.47 4 25.472 7.55%
2000-11-24 0 0.053 0.048 0.053 0.056 0.056 100,000 5,600 0.0560 23.68 21.45 23.68 25.03 25.03 224 25.025 -5.36%
2000-11-23 0 0.056 0.050 0.056 0.056 0.056 400,000 22,400 0.0560 25.03 22.34 25.03 25.03 25.03 895 25.025 0.00%
2000-11-22 0 0.056 0.048 0.056 0.048 0.056 202,000 10,274 0.0509 25.03 21.45 25.03 21.45 25.03 452 22.729 0.00%
2000-11-21 0 0.056 - 0.056 - - 0 0 - 25.03 - 25.03 - - 0 - 0.00%
2000-11-20 0 0.056 - 0.056 - - 0 0 - 25.03 - 25.03 - - 0 - 0.00%
2000-11-17 0 0.056 0.050 0.056 - - 0 0 - 25.03 22.34 25.03 - - 0 - -1.75%
2000-11-16 0 0.057 0.052 0.057 0.052 0.057 320,000 16,740 0.0523 25.47 23.24 25.47 23.24 25.47 716 23.377 1.79%
2000-11-15 0 0.056 0.051 0.057 - - 0 0 - 25.03 22.79 25.47 - - 0 - 0.00%
2000-11-14 0 0.056 0.053 0.056 - - 0 0 - 25.03 23.68 25.03 - - 0 - -5.08%
2000-11-13 0 0.059 0.051 0.059 0.051 0.059 430,000 22,090 0.0514 26.37 22.79 26.37 22.79 26.37 962 22.957 5.36%
2000-11-10 0 0.056 0.050 0.056 - - 0 0 - 25.03 22.34 25.03 - - 0 - 0.00%
2000-11-09 0 0.056 0.051 0.058 0.056 0.056 300,000 16,800 0.0560 25.03 22.79 25.92 25.03 25.03 671 25.025 -5.08%
2000-11-08 0 0.059 0.053 0.059 0.051 0.059 2,900,000 159,990 0.0552 26.37 23.68 26.37 22.79 26.37 6,489 24.654 5.36%
2000-11-07 0 0.056 0.050 0.056 0.050 0.056 1,348,000 71,994 0.0534 25.03 22.34 25.03 22.34 25.03 3,016 23.867 3.70%
2000-11-06 0 0.054 0.051 0.056 0.050 0.054 2,180,000 109,850 0.0504 24.13 22.79 25.03 22.34 24.13 4,878 22.518 5.88%
2000-11-03 0 0.051 0.050 0.056 0.050 0.058 1,560,000 87,074 0.0558 22.79 22.34 25.03 22.34 25.92 3,491 24.943 -8.93%
2000-11-02 0 0.056 0.052 0.056 0.050 0.059 1,252,000 64,614 0.0516 25.03 23.24 25.03 22.34 26.37 2,802 23.063 -1.75%
2000-11-01 0 0.057 - 0.057 - - 0 0 - 25.47 - 25.47 - - 0 - -1.72%
2000-10-31 0 0.058 - 0.059 - - 0 0 - 25.92 - 26.37 - - 0 - 0.00%
2000-10-30 0 0.058 - 0.058 - - 0 0 - 25.92 - 25.92 - - 0 - 0.00%
2000-10-27 0 0.058 - 0.058 - - 0 0 - 25.92 - 25.92 - - 0 - 0.00%
2000-10-26 0 0.058 - 0.060 - - 0 0 - 25.92 - 26.81 - - 0 - 0.00%
2000-10-25 0 0.058 - 0.059 - - 0 0 - 25.92 - 26.37 - - 0 - 0.00%
2000-10-24 0 0.058 - 0.058 - - 0 0 - 25.92 - 25.92 - - 0 - 0.00%
2000-10-23 0 0.058 - 0.058 - - 0 0 - 25.92 - 25.92 - - 0 - -1.69%
2000-10-20 0 0.059 - 0.059 0.057 0.059 500,000 29,068 0.0581 26.37 - 26.37 25.47 26.37 1,119 25.980 3.51%
2000-10-19 0 0.057 - 0.057 - - 0 0 - 25.47 - 25.47 - - 0 - -5.00%
2000-10-18 0 0.060 0.050 0.060 0.051 0.060 1,391,000 73,058 0.0525 26.81 22.34 26.81 22.79 26.81 3,113 23.471 5.26%
2000-10-17 0 0.057 - 0.057 0.063 0.063 300,000 18,900 0.0630 25.47 - 25.47 28.15 28.15 671 28.153 -3.39%
2000-10-16 0 0.059 - 0.060 - - 0 0 - 26.37 - 26.81 - - 0 - 0.00%
2000-10-13 0 0.059 - 0.060 - - 0 0 - 26.37 - 26.81 - - 0 - 0.00%
2000-10-12 0 0.059 0.054 0.059 0.046 0.064 2,818,000 163,206 0.0579 26.37 24.13 26.37 20.56 28.60 6,306 25.881 5.36%
2000-10-11 0 0.056 - 0.056 - - 0 0 - 25.03 - 25.03 - - 0 - -3.45%
2000-10-10 0 0.058 - 0.058 - - 0 0 - 25.92 - 25.92 - - 0 - 0.00%
2000-10-09 0 0.058 - 0.058 - - 0 0 - 25.92 - 25.92 - - 0 - -3.33%
2000-10-05 0 0.060 0.055 0.063 0.053 0.060 10,346,000 555,884 0.0537 26.81 24.58 28.15 23.68 26.81 23,152 24.010 7.14%
2000-10-04 0 0.056 0.056 0.059 0.056 0.056 450,000 25,200 0.0560 25.03 25.03 26.37 25.03 25.03 1,007 25.025 0.00%
2000-10-03 0 0.056 0.056 0.058 0.050 0.056 1,790,000 97,940 0.0547 25.03 25.03 25.92 22.34 25.03 4,006 24.451 -6.67%
2000-09-29 0 0.060 0.060 0.061 0.052 0.060 11,622,000 631,450 0.0543 26.81 26.81 27.26 23.24 26.81 26,007 24.280 9.09%
2000-09-28 0 0.055 0.051 0.055 0.050 0.060 272,000 14,254 0.0524 24.58 22.79 24.58 22.34 26.81 609 23.418 -8.33%
2000-09-27 0 0.060 - 0.060 - - 0 0 - 26.81 - 26.81 - - 0 - 0.00%
2000-09-26 0 0.060 0.050 0.060 0.056 0.060 260,000 14,980 0.0576 26.81 22.34 26.81 25.03 26.81 582 25.747 0.00%
2000-09-25 0 0.060 0.056 0.060 0.056 0.061 452,000 26,322 0.0582 26.81 25.03 26.81 25.03 27.26 1,011 26.024 5.26%
2000-09-22 0 0.057 0.054 0.057 0.053 0.057 2,212,000 119,384 0.0540 25.47 24.13 25.47 23.68 25.47 4,950 24.118 7.55%
2000-09-21 0 0.053 0.053 0.056 0.053 0.053 300,000 15,900 0.0530 23.68 23.68 25.03 23.68 23.68 671 23.685 -5.36%
2000-09-20 0 0.056 0.056 0.060 0.056 0.064 1,420,000 86,120 0.0606 25.03 25.03 26.81 25.03 28.60 3,178 27.102 -6.67%
2000-09-19 0 0.060 0.059 0.060 0.054 0.063 1,652,000 97,618 0.0591 26.81 26.37 26.81 24.13 28.15 3,697 26.406 7.14%
2000-09-18 0 0.056 0.056 0.064 0.056 0.062 1,005,000 59,560 0.0593 25.03 25.03 28.60 25.03 27.71 2,249 26.484 -11.11%
2000-09-15 0 0.063 0.062 0.063 0.061 0.065 3,154,000 198,954 0.0631 28.15 27.71 28.15 27.26 29.05 7,058 28.189 1.61%
2000-09-14 0 0.062 0.062 0.063 0.058 0.060 1,470,000 86,500 0.0588 27.71 27.71 28.15 25.92 26.81 3,289 26.296 3.33%
2000-09-12 0 0.060 0.056 0.060 0.060 0.060 500,000 30,000 0.0600 26.81 25.03 26.81 26.81 26.81 1,119 26.813 -4.76%
2000-09-11 0 0.063 0.058 0.063 0.056 0.063 2,530,000 152,880 0.0604 28.15 25.92 28.15 25.03 28.15 5,662 27.003 0.00%
2000-09-08 0 0.063 0.063 0.066 0.063 0.068 2,600,000 170,240 0.0655 28.15 28.15 29.49 28.15 30.39 5,818 29.260 -4.55%
2000-09-07 0 0.066 0.066 0.067 0.063 0.067 5,650,000 369,750 0.0654 29.49 29.49 29.94 28.15 29.94 12,643 29.245 -5.71%
2000-09-06 0 0.070 0.066 0.070 0.063 0.070 12,090,000 799,100 0.0661 31.28 29.49 31.28 28.15 31.28 27,054 29.537 7.69%
2000-09-05 0 0.065 0.065 0.069 0.064 0.068 2,550,000 165,950 0.0651 29.05 29.05 30.83 28.60 30.39 5,706 29.082 -5.80%
2000-09-04 0 0.069 0.070 - 0.064 0.070 2,220,000 148,170 0.0667 30.83 31.28 - 28.60 31.28 4,968 29.826 0.00%
2000-09-01 0 0.069 0.066 0.070 0.065 0.071 4,750,000 316,100 0.0665 30.83 29.49 31.28 29.05 31.73 10,629 29.739 -6.76%
2000-08-31 0 0.074 0.072 0.078 0.071 0.074 2,100,000 151,500 0.0721 33.07 32.18 34.86 31.73 33.07 4,699 32.239 5.71%
2000-08-30 0 0.070 0.069 0.076 0.070 0.070 2,650,000 185,500 0.0700 31.28 30.83 33.96 31.28 31.28 5,930 31.281 0.00%
2000-08-29 0 0.070 0.070 0.075 0.070 0.073 470,000 34,100 0.0726 31.28 31.28 33.52 31.28 32.62 1,052 32.422 -10.26%
2000-08-28 0 0.078 0.072 0.079 0.075 0.078 120,000 9,210 0.0768 34.86 32.18 35.30 33.52 34.86 269 34.298 4.00%
2000-08-25 0 0.075 0.071 0.076 0.070 0.075 606,000 45,320 0.0748 33.52 31.73 33.96 31.28 33.52 1,356 33.420 -5.06%
2000-08-24 0 0.079 0.079 0.080 0.070 0.072 16,300,000 1,112,780 0.0683 35.30 35.30 35.75 31.28 32.18 36,475 30.508 -1.25%
2000-08-23 0 0.080 0.073 0.081 0.080 0.080 100,000 8,000 0.0800 35.75 32.62 36.20 35.75 35.75 224 35.750 9.59%
2000-08-22 0 0.073 0.073 0.077 0.073 0.077 850,000 64,250 0.0756 32.62 32.62 34.41 32.62 34.41 1,902 33.779 0.00%
2000-08-21 0 0.073 0.073 0.074 0.073 0.073 100,000 7,300 0.0730 32.62 32.62 33.07 32.62 32.62 224 32.622 -1.35%
2000-08-18 0 0.074 0.072 0.075 0.072 0.078 3,850,000 287,370 0.0746 33.07 32.18 33.52 32.18 34.86 8,615 33.356 -5.13%
2000-08-17 0 0.078 0.076 0.080 0.076 0.078 2,390,000 182,640 0.0764 34.86 33.96 35.75 33.96 34.86 5,348 34.150 -2.50%
2000-08-16 0 0.080 0.080 0.081 0.075 0.078 5,480,000 415,840 0.0759 35.75 35.75 36.20 33.52 34.86 12,263 33.911 0.00%
2000-08-15 0 0.080 0.080 0.082 0.078 0.080 716,000 56,848 0.0794 35.75 35.75 36.64 34.86 35.75 1,602 35.481 1.27%
2000-08-14 0 0.079 0.079 0.082 0.079 0.085 1,200,000 97,340 0.0811 35.30 35.30 36.64 35.30 37.98 2,685 36.249 -3.66%
2000-08-11 0 0.082 0.081 0.084 0.082 0.082 610,000 50,020 0.0820 36.64 36.20 37.54 36.64 36.64 1,365 36.644 -3.53%
2000-08-10 0 0.085 0.084 0.085 0.083 0.089 2,690,000 226,810 0.0843 37.98 37.54 37.98 37.09 39.77 6,020 37.679 -3.41%
2000-08-09 0 0.088 0.083 0.088 0.085 0.089 860,000 73,140 0.0850 39.33 37.09 39.33 37.98 39.77 1,924 38.005 3.53%
2000-08-08 0 0.085 0.084 0.086 0.083 0.085 2,360,000 199,740 0.0846 37.98 37.54 38.43 37.09 37.98 5,281 37.822 -2.30%
2000-08-07 0 0.087 0.084 0.088 0.085 0.087 684,000 59,148 0.0865 38.88 37.54 39.33 37.98 38.88 1,531 38.643 1.16%
2000-08-04 0 0.086 0.086 0.089 0.085 0.089 1,842,000 157,812 0.0857 38.43 38.43 39.77 37.98 39.77 4,122 38.286 0.00%
2000-08-03 0 0.086 0.086 0.092 0.086 0.094 1,800,000 160,380 0.0891 38.43 38.43 41.11 38.43 42.01 4,028 39.817 -7.53%
2000-08-02 0 0.093 0.092 0.093 0.090 0.100 10,128,000 966,078 0.0954 41.56 41.11 41.56 40.22 44.69 22,664 42.626 3.33%
2000-08-01 0 0.090 0.086 0.090 - - 0 0 - 40.22 38.43 40.22 - - 0 - -2.17%
2000-07-31 0 0.092 0.092 0.095 0.080 0.090 1,780,000 147,220 0.0827 41.11 41.11 42.45 35.75 40.22 3,983 36.960 10.84%
2000-07-28 0 0.083 0.083 0.088 0.082 0.083 770,000 63,710 0.0827 37.09 37.09 39.33 36.64 37.09 1,723 36.975 -3.49%
2000-07-27 0 0.086 0.086 0.088 0.086 0.086 114,000 9,804 0.0860 38.43 38.43 39.33 38.43 38.43 255 38.431 0.00%
2000-07-26 0 0.086 0.084 0.088 0.083 0.086 930,000 78,470 0.0844 38.43 37.54 39.33 37.09 38.43 2,081 37.706 1.18%
2000-07-25 0 0.085 0.084 0.089 0.085 0.093 2,881,000 253,904 0.0881 37.98 37.54 39.77 37.98 41.56 6,447 39.384 -4.49%
2000-07-24 0 0.089 0.085 0.089 0.089 0.092 2,070,000 185,560 0.0896 39.77 37.98 39.77 39.77 41.11 4,632 40.059 -6.32%
2000-07-21 0 0.095 0.093 0.095 0.085 0.097 5,016,000 455,552 0.0908 42.45 41.56 42.45 37.98 43.35 11,225 40.585 11.76%
2000-07-20 0 0.085 0.083 0.085 0.083 0.085 630,000 53,290 0.0846 37.98 37.09 37.98 37.09 37.98 1,410 37.800 0.00%
2000-07-19 0 0.085 0.084 0.086 0.083 0.085 884,000 74,242 0.0840 37.98 37.54 38.43 37.09 37.98 1,978 37.531 1.19%
2000-07-18 0 0.084 0.081 0.084 0.084 0.085 830,000 69,820 0.0841 37.54 36.20 37.54 37.54 37.98 1,857 37.592 0.00%
2000-07-17 0 0.084 0.084 0.087 0.084 0.085 145,000 12,266 0.0846 37.54 37.54 38.88 37.54 37.98 324 37.803 1.20%
2000-07-14 0 0.083 0.083 0.088 0.083 0.087 60,000 5,180 0.0863 37.09 37.09 39.33 37.09 38.88 134 38.580 0.00%
2000-07-13 0 0.083 0.083 0.090 0.083 0.092 2,240,000 192,572 0.0860 37.09 37.09 40.22 37.09 41.11 5,013 38.418 -3.49%
2000-07-12 0 0.086 0.086 0.090 0.086 0.090 182,000 15,820 0.0869 38.43 38.43 40.22 38.43 40.22 407 38.844 -2.27%
2000-07-11 0 0.088 0.084 0.088 0.083 0.088 1,356,000 115,558 0.0852 39.33 37.54 39.33 37.09 39.33 3,034 38.083 10.00%
2000-07-10 0 0.080 0.078 0.080 0.080 0.083 730,000 59,156 0.0810 35.75 34.86 35.75 35.75 37.09 1,634 36.213 -1.23%
2000-07-07 0 0.081 0.081 0.085 0.081 0.082 800,000 64,970 0.0812 36.20 36.20 37.98 36.20 36.64 1,790 36.292 -1.22%
2000-07-06 0 0.082 0.082 0.086 0.081 0.082 300,000 24,500 0.0817 36.64 36.64 38.43 36.20 36.64 671 36.495 -1.20%
2000-07-05 0 0.083 0.083 0.089 0.083 0.084 500,000 41,700 0.0834 37.09 37.09 39.77 37.09 37.54 1,119 37.270 -2.35%
2000-07-04 0 0.085 0.085 0.093 0.085 0.085 200,000 17,000 0.0850 37.98 37.98 41.56 37.98 37.98 448 37.985 -4.49%
2000-07-03 0 0.089 0.085 0.094 0.089 0.089 100,000 8,900 0.0890 39.77 37.98 42.01 39.77 39.77 224 39.772 -5.32%
2000-06-30 0 0.094 0.094 0.095 0.088 0.095 514,000 46,780 0.0910 42.01 42.01 42.45 39.33 42.45 1,150 40.671 -2.08%
2000-06-29 0 0.096 0.092 0.096 0.092 0.098 2,830,000 273,800 0.0967 42.90 41.11 42.90 41.11 43.79 6,333 43.235 6.67%
2000-06-28 0 0.090 0.087 0.090 0.085 0.090 13,382,000 1,200,820 0.0897 40.22 38.88 40.22 37.98 40.22 29,946 40.100 3.45%
2000-06-27 0 0.087 0.080 0.087 0.078 0.087 1,530,000 123,640 0.0808 38.88 35.75 38.88 34.86 38.88 3,424 36.112 4.82%
2000-06-26 0 0.083 0.080 0.086 0.080 0.086 8,900,000 723,220 0.0813 37.09 35.75 38.43 35.75 38.43 19,916 36.314 0.00%
2000-06-23 0 0.083 0.083 0.085 0.082 0.085 104,000 8,540 0.0821 37.09 37.09 37.98 36.64 37.98 233 36.696 -3.49%
2000-06-22 0 0.086 0.084 0.088 0.081 0.086 1,598,000 134,662 0.0843 38.43 37.54 39.33 36.20 38.43 3,576 37.658 6.17%
2000-06-21 0 0.081 0.081 0.082 0.081 0.088 1,110,000 93,810 0.0845 36.20 36.20 36.64 36.20 39.33 2,484 37.767 -11.96%
2000-06-20 0 0.092 0.088 0.092 0.086 0.092 4,354,000 379,344 0.0871 41.11 39.33 41.11 38.43 41.11 9,743 38.934 3.37%
2000-06-19 0 0.089 0.088 0.091 0.089 0.091 1,310,000 117,090 0.0894 39.77 39.33 40.67 39.77 40.67 2,931 39.943 -3.26%
2000-06-16 0 0.092 0.089 0.092 0.089 0.096 1,834,000 172,370 0.0940 41.11 39.77 41.11 39.77 42.90 4,104 42.000 1.10%
2000-06-15 0 0.091 0.089 0.094 0.091 0.100 105,300,000 9,498,060 0.0902 40.67 39.77 42.01 40.67 44.69 235,635 40.308 -1.09%
2000-06-14 0 0.092 0.085 0.092 0.088 0.092 600,000 54,030 0.0901 41.11 37.98 41.11 39.33 41.11 1,343 40.241 15.00%
2000-06-13 0 0.080 0.080 0.085 0.080 0.085 1,442,000 117,440 0.0814 35.75 35.75 37.98 35.75 37.98 3,227 36.395 -10.11%
2000-06-12 0 0.089 0.086 0.089 0.088 0.091 656,000 58,616 0.0894 39.77 38.43 39.77 39.33 40.67 1,468 39.930 -2.20%
2000-06-09 0 0.091 0.088 0.091 0.083 0.093 1,402,000 123,120 0.0878 40.67 39.33 40.67 37.09 41.56 3,137 39.244 7.06%
2000-06-08 0 0.085 0.085 0.090 0.082 0.092 3,744,000 329,416 0.0880 37.98 37.98 40.22 36.64 41.11 8,378 39.319 -2.30%
2000-06-07 0 0.087 0.087 0.090 0.087 0.092 2,171,000 197,260 0.0909 38.88 38.88 40.22 38.88 41.11 4,858 40.604 -8.42%
2000-06-05 0 0.095 0.090 0.097 0.085 0.095 855,000 78,130 0.0914 42.45 40.22 43.35 37.98 42.45 1,913 40.836 13.10%
2000-06-02 0 0.084 0.081 0.091 0.084 0.084 150,000 12,600 0.0840 37.54 36.20 40.67 37.54 37.54 336 37.538 -3.45%
2000-06-01 0 0.087 0.079 0.088 0.078 0.088 1,220,000 106,860 0.0876 38.88 35.30 39.33 34.86 39.33 2,730 39.142 3.57%
2000-05-31 0 0.084 0.083 0.084 0.082 0.085 2,050,000 171,520 0.0837 37.54 37.09 37.54 36.64 37.98 4,587 37.390 7.69%
2000-05-30 0 0.078 0.072 0.080 0.075 0.084 2,550,000 200,300 0.0785 34.86 32.18 35.75 33.52 37.54 5,706 35.102 2.63%
2000-05-29 0 0.076 0.075 0.080 0.074 0.086 3,330,000 255,240 0.0766 33.96 33.52 35.75 33.07 38.43 7,452 34.253 -7.32%
2000-05-26 0 0.082 0.082 0.085 0.075 0.086 4,790,899 380,674 0.0795 36.64 36.64 37.98 33.52 38.43 10,721 35.508 -15.46%
2000-05-25 0 0.097 0.092 0.097 0.091 0.105 6,950,000 693,274 0.0998 43.35 41.11 43.35 40.67 46.92 15,552 44.577 -10.19%
2000-05-24 0 0.108 - 0.108 0.109 0.112 796,000 88,352 0.1110 48.26 - 48.26 48.71 50.05 1,781 49.601 -3.57%
2000-05-23 0 0.112 0.112 0.117 0.111 0.119 1,380,000 159,700 0.1157 50.05 50.05 52.28 49.60 53.18 3,088 51.715 -6.67%
2000-05-22 0 0.120 0.110 0.120 0.080 0.122 3,274,000 390,118 0.1192 53.63 49.16 53.63 35.75 54.52 7,326 53.248 -0.83%
2000-05-19 0 0.121 0.120 0.121 0.121 0.125 5,018,000 615,876 0.1227 54.07 53.63 54.07 54.07 55.86 11,229 54.847 0.00%
2000-05-18 0 0.121 0.120 0.122 0.120 0.123 4,222,000 509,790 0.1207 54.07 53.63 54.52 53.63 54.97 9,448 53.959 -3.20%
2000-05-17 0 0.125 0.122 0.126 0.121 0.125 8,986,000 1,113,568 0.1239 55.86 54.52 56.31 54.07 55.86 20,108 55.378 3.31%
2000-05-16 0 0.121 0.121 0.124 0.120 0.123 6,370,000 773,300 0.1214 54.07 54.07 55.41 53.63 54.97 14,254 54.250 -1.63%
2000-05-15 0 0.123 0.120 0.123 0.120 0.123 1,686,000 204,250 0.1211 54.97 53.63 54.97 53.63 54.97 3,773 54.137 1.65%
2000-05-12 0 0.121 0.121 0.124 0.121 0.128 6,060,000 761,124 0.1256 54.07 54.07 55.41 54.07 57.20 13,561 56.127 -3.97%
2000-05-10 0 0.126 0.124 0.126 0.124 0.128 4,212,000 529,322 0.1257 56.31 55.41 56.31 55.41 57.20 9,425 56.159 -1.56%
2000-05-09 0 0.128 0.127 0.130 0.125 0.128 2,900,000 367,910 0.1269 57.20 56.75 58.09 55.86 57.20 6,489 56.693 -3.03%
2000-05-08 0 0.132 0.132 0.133 0.129 0.136 4,870,000 632,490 0.1299 58.99 58.99 59.43 57.65 60.78 10,898 58.038 -0.75%
2000-05-05 0 0.133 0.132 0.133 0.129 0.137 13,996,000 1,847,030 0.1320 59.43 58.99 59.43 57.65 61.22 31,320 58.974 1.53%
2000-05-04 0 0.131 0.130 0.131 0.128 0.132 8,278,000 1,080,290 0.1305 58.54 58.09 58.54 57.20 58.99 18,524 58.318 1.55%
2000-05-03 0 0.129 0.129 0.132 0.129 0.135 8,990,000 1,174,022 0.1306 57.65 57.65 58.99 57.65 60.33 20,117 58.359 0.78%
2000-05-02 0 0.128 0.125 0.128 0.125 0.128 8,840,000 1,107,542 0.1253 57.20 55.86 57.20 55.86 57.20 19,782 55.988 5.79%
2000-04-28 0 0.121 0.115 0.123 0.113 0.121 2,100,000 242,690 0.1156 54.07 51.39 54.97 50.50 54.07 4,699 51.644 7.08%
2000-04-27 0 0.113 0.113 0.116 0.111 0.115 1,854,000 208,498 0.1125 50.50 50.50 51.84 49.60 51.39 4,149 50.255 -1.74%
2000-04-26 0 0.115 0.115 0.116 0.110 0.116 5,910,000 667,130 0.1129 51.39 51.39 51.84 49.16 51.84 13,225 50.444 4.55%
2000-04-25 0 0.110 0.109 0.110 0.109 0.111 4,780,000 526,550 0.1102 49.16 48.71 49.16 48.71 49.60 10,696 49.227 2.80%
2000-04-20 0 0.107 0.107 0.114 0.104 0.110 8,810,000 948,220 0.1076 47.82 47.82 50.94 46.48 49.16 19,715 48.097 -6.96%
2000-04-19 0 0.115 0.108 0.115 0.108 0.134 5,250,000 644,190 0.1227 51.39 48.26 51.39 48.26 59.88 11,748 54.833 -6.50%
2000-04-18 0 0.123 0.123 0.127 0.122 0.134 13,001,000 1,671,426 0.1286 54.97 54.97 56.75 54.52 59.88 29,093 57.451 6.96%
2000-04-17 0 0.115 0.110 0.115 0.109 0.130 24,340,000 2,884,644 0.1185 51.39 49.16 51.39 48.71 58.09 54,467 52.962 -19.58%
2000-04-14 0 0.143 0.142 0.145 0.140 0.149 6,440,000 931,880 0.1447 63.90 63.46 64.80 62.56 66.58 14,411 64.664 -4.67%
2000-04-13 0 0.150 0.149 0.150 0.145 0.152 6,479,000 970,190 0.1497 67.03 66.58 67.03 64.80 67.93 14,498 66.917 -0.66%
2000-04-12 0 0.151 0.151 0.154 0.150 0.155 4,620,000 706,380 0.1529 67.48 67.48 68.82 67.03 69.27 10,338 68.326 0.67%
2000-04-11 0 0.150 0.150 0.154 0.150 0.166 10,964,000 1,719,294 0.1568 67.03 67.03 68.82 67.03 74.18 24,535 70.076 -9.09%
2000-04-10 0 0.165 0.163 0.165 0.161 0.173 11,114,053 1,843,033 0.1658 73.73 72.84 73.73 71.95 77.31 24,870 74.105 3.77%
2000-04-07 0 0.159 0.159 0.160 0.155 0.174 12,560,000 2,045,764 0.1629 71.05 71.05 71.50 69.27 77.76 28,106 72.787 6.71%
2000-04-06 0 0.149 0.149 0.151 0.140 0.153 7,210,000 1,077,078 0.1494 66.58 66.58 67.48 62.56 68.37 16,134 66.758 0.00%
2000-04-05 0 0.149 0.149 0.150 0.138 0.164 19,534,000 2,876,446 0.1473 66.58 66.58 67.03 61.67 73.29 43,712 65.804 -14.37%
2000-04-03 0 0.174 0.172 0.178 0.168 0.199 14,180,000 2,555,970 0.1803 77.76 76.86 79.54 75.08 88.93 31,731 80.551 -9.38%
2000-03-31 0 0.192 0.191 0.194 0.190 0.202 16,201,500 3,147,152 0.1943 85.80 85.35 86.69 84.91 90.27 36,255 86.806 -2.04%
2000-03-30 0 0.196 0.195 0.197 0.191 0.218 49,388,000 10,066,684 0.2038 87.59 87.14 88.03 85.35 97.42 110,518 91.086 -7.55%
2000-03-29 0 0.212 0.211 0.212 0.183 0.225 140,737,000 29,535,694 0.2099 94.74 94.29 94.74 81.78 100.5 314,934 93.784 17.78%
2000-03-28 0 0.180 0.179 0.183 0.179 0.196 17,185,545 3,238,771 0.1885 80.44 79.99 81.78 79.99 87.59 38,457 84.218 -8.16%
2000-03-27 0 0.196 0.194 0.199 0.183 0.201 23,425,000 4,558,568 0.1946 87.59 86.69 88.93 81.78 89.82 52,419 86.964 7.10%
2000-03-24 0 0.183 0.183 0.186 0.183 0.197 18,472,000 3,493,652 0.1891 81.78 81.78 83.12 81.78 88.03 41,336 84.519 1.10%
2000-03-23 0 0.181 0.180 0.181 0.160 0.201 23,003,802 4,239,171 0.1843 80.88 80.44 80.88 71.50 89.82 51,477 82.351 -9.50%
2000-03-22 0 0.200 0.200 0.201 0.198 0.208 41,185,000 8,278,926 0.2010 89.38 89.38 89.82 88.48 92.95 92,162 89.830 0.50%
2000-03-21 0 0.199 0.199 0.201 0.192 0.208 51,425,600 10,375,152 0.2018 88.93 88.93 89.82 85.80 92.95 115,078 90.158 4.19%
2000-03-20 0 0.191 0.190 0.191 0.186 0.209 17,705,952 3,447,779 0.1947 85.35 84.91 85.35 83.12 93.40 39,621 87.018 -2.05%
2000-03-17 0 0.195 0.194 0.195 0.195 0.238 61,891,030 13,218,790 0.2136 87.14 86.69 87.14 87.14 106.4 138,497 95.445 -6.70%
2000-03-16 0 0.209 0.206 0.209 0.186 0.231 159,514,802 33,619,906 0.2108 93.40 92.06 93.40 83.12 103.2 356,954 94.186 12.97%
2000-03-15 0 0.185 0.181 0.188 0.130 0.196 79,907,263 14,369,807 0.1798 82.67 80.88 84.01 58.09 87.59 178,812 80.363 36.03%
2000-03-14 0 0.136 0.135 0.136 0.129 0.143 4,220,000 581,064 0.1377 60.78 60.33 60.78 57.65 63.90 9,443 61.532 2.26%
2000-03-13 0 0.133 0.133 0.139 0.127 0.144 7,442,000 1,017,008 0.1367 59.43 59.43 62.12 56.75 64.35 16,653 61.069 0.00%
2000-03-10 0 0.133 0.133 0.135 0.131 0.141 6,523,000 887,846 0.1361 59.43 59.43 60.33 58.54 63.01 14,597 60.825 -5.67%
2000-03-09 0 0.141 0.141 0.142 0.137 0.149 4,104,000 574,344 0.1399 63.01 63.01 63.46 61.22 66.58 9,184 62.539 -6.00%
2000-03-08 0 0.150 0.145 0.150 0.140 0.150 6,392,000 924,536 0.1446 67.03 64.80 67.03 62.56 67.03 14,304 64.636 4.17%
2000-03-07 0 0.144 0.143 0.148 0.143 0.155 7,282,000 1,076,798 0.1479 64.35 63.90 66.14 63.90 69.27 16,295 66.080 -4.00%
2000-03-06 0 0.150 0.149 0.150 0.146 0.159 7,905,000 1,192,826 0.1509 67.03 66.58 67.03 65.24 71.05 17,689 67.432 -1.32%
2000-03-03 0 0.152 0.151 0.153 0.152 0.166 6,942,500 1,099,405 0.1584 67.93 67.48 68.37 67.93 74.18 15,536 70.767 0.66%
2000-03-02 0 0.151 0.151 0.154 0.147 0.168 9,210,000 1,422,300 0.1544 67.48 67.48 68.82 65.69 75.08 20,610 69.011 0.00%
2000-03-01 0 0.151 0.151 0.164 0.150 0.175 8,730,000 1,436,520 0.1645 67.48 67.48 73.29 67.03 78.20 19,536 73.534 -10.12%
2000-02-29 0 0.168 0.160 0.168 0.133 0.168 22,700,993 3,404,629 0.1500 75.08 71.50 75.08 59.43 75.08 50,799 67.021 30.23%
2000-02-28 0 0.129 0.124 0.129 0.120 0.173 29,606,000 4,334,310 0.1464 57.65 55.41 57.65 53.63 77.31 66,251 65.423 -25.00%
2000-02-25 0 0.172 0.162 0.172 0.163 0.178 49,100,000 8,426,738 0.1716 76.86 72.39 76.86 72.84 79.54 109,873 76.695 -0.58%
2000-02-24 0 0.173 - 0.180 0.173 0.208 59,874,707 10,900,048 0.1820 77.31 - 80.44 77.31 92.95 133,985 81.353 -8.95%
2000-02-23 0 0.190 0.181 0.190 0.181 0.205 27,604,000 5,396,624 0.1955 84.91 80.88 84.91 80.88 91.61 61,771 87.365 0.00%
2000-02-22 0 0.190 0.188 0.190 0.184 0.238 46,330,000 9,154,982 0.1976 84.91 84.01 84.91 82.23 106.4 103,675 88.305 -13.64%
2000-02-21 0 0.220 0.220 0.223 0.217 0.250 37,158,000 8,550,914 0.2301 98.31 98.31 99.65 96.97 111.7 83,150 102.84 -10.57%
2000-02-18 0 0.246 0.244 0.247 0.240 0.280 95,776,828 24,740,404 0.2583 109.9 109.0 110.4 107.3 125.1 214,324 115.43 -1.20%
2000-02-17 0 0.249 0.248 0.249 0.225 0.270 115,046,000 28,830,428 0.2506 111.3 110.8 111.3 100.5 120.7 257,444 111.99 14.22%
2000-02-16 0 0.218 0.216 0.220 0.203 0.220 56,455,090 12,025,042 0.2130 97.42 96.53 98.31 90.72 98.31 126,332 95.186 12.95%
2000-02-15 0 0.193 0.193 0.200 0.173 0.219 59,381,000 12,139,508 0.2044 86.25 86.25 89.38 77.31 97.87 132,880 91.357 12.21%
2000-02-14 0 0.172 0.170 0.172 0.169 0.208 49,775,599 9,058,853 0.1820 76.86 75.97 76.86 75.52 92.95 111,385 81.329 -16.50%
2000-02-11 0 0.206 0.204 0.208 0.200 0.230 32,412,360 6,824,652 0.2106 92.06 91.16 92.95 89.38 102.8 72,531 94.093 -1.90%
2000-02-10 0 0.210 0.209 0.210 0.202 0.224 33,460,000 7,038,536 0.2104 93.84 93.40 93.84 90.27 100.1 74,875 94.004 -4.55%
2000-02-09 0 0.220 0.220 0.222 0.200 0.248 74,226,815 16,411,439 0.2211 98.31 98.31 99.21 89.38 110.8 166,101 98.804 10.55%
2000-02-08 0 0.199 0.199 0.200 0.163 0.204 87,014,000 16,524,870 0.1899 88.93 88.93 89.38 72.84 91.16 194,715 84.867 23.60%
2000-02-03 0 0.161 0.161 0.162 0.128 0.167 69,229,371 10,594,784 0.1530 71.95 71.95 72.39 57.20 74.63 154,918 68.390 23.85%
2000-02-02 0 0.130 0.128 0.130 0.126 0.134 31,160,000 4,048,536 0.1299 58.09 57.20 58.09 56.31 59.88 69,728 58.062 6.56%
2000-02-01 0 0.122 0.122 0.123 0.122 0.131 17,178,000 2,145,034 0.1249 54.52 54.52 54.97 54.52 58.54 38,440 55.802 0.00%
2000-01-31 0 0.122 0.121 0.122 0.115 0.126 19,704,527 2,382,764 0.1209 54.52 54.07 54.52 51.39 56.31 44,094 54.039 0.00%
2000-01-28 0 0.122 0.120 0.122 0.102 0.126 43,320,000 5,126,620 0.1183 54.52 53.63 54.52 45.58 56.31 96,939 52.885 6.09%
2000-01-27 0 0.115 0.115 0.116 0.113 0.137 31,142,000 3,747,292 0.1203 51.39 51.39 51.84 50.50 61.22 69,688 53.772 -9.45%
2000-01-26 0 0.127 0.126 0.127 0.124 0.138 102,593,000 13,254,690 0.1292 56.75 56.31 56.75 55.41 61.67 229,577 57.735 5.83%
2000-01-25 0 0.120 0.118 0.120 0.107 0.150 113,427,090 15,027,924 0.1325 53.63 52.73 53.63 47.82 67.03 253,821 59.207 -1.64%
2000-01-24 0 0.122 0.122 0.124 0.091 0.128 130,142,072 15,106,706 0.1161 54.52 54.52 55.41 40.67 57.20 291,225 51.873 35.56%
2000-01-21 0 0.090 0.090 0.091 0.080 0.090 19,914,000 1,695,288 0.0851 40.22 40.22 40.67 35.75 40.22 44,563 38.043 11.11%
2000-01-20 0 0.081 0.081 0.085 0.080 0.090 13,850,000 1,177,372 0.0850 36.20 36.20 37.98 35.75 40.22 30,993 37.989 -2.41%
2000-01-19 0 0.083 0.081 0.083 0.074 0.094 36,653,000 3,117,262 0.0850 37.09 36.20 37.09 33.07 42.01 82,020 38.006 7.79%
2000-01-18 0 0.077 0.076 0.078 0.072 0.078 4,622,000 349,292 0.0756 34.41 33.96 34.86 32.18 34.86 10,343 33.771 4.05%
2000-01-17 0 0.074 0.073 0.074 0.072 0.078 4,741,000 353,448 0.0746 33.07 32.62 33.07 32.18 34.86 10,609 33.315 1.37%
2000-01-14 0 0.073 0.073 0.074 0.072 0.081 5,100,000 390,000 0.0765 32.62 32.62 33.07 32.18 36.20 11,413 34.173 -3.95%
2000-01-13 0 0.076 0.076 0.078 0.076 0.082 3,960,000 308,280 0.0778 33.96 33.96 34.86 33.96 36.64 8,861 34.789 -6.17%
2000-01-12 0 0.081 0.078 0.082 0.075 0.081 5,413,000 423,922 0.0783 36.20 34.86 36.64 33.52 36.20 12,113 34.997 3.85%
2000-01-11 0 0.078 0.078 0.080 0.075 0.085 10,680,000 853,410 0.0799 34.86 34.86 35.75 33.52 37.98 23,899 35.709 -2.50%
2000-01-10 0 0.080 0.076 0.080 0.075 0.080 10,036,000 777,286 0.0774 35.75 33.96 35.75 33.52 35.75 22,458 34.611 9.59%
2000-01-07 0 0.073 0.070 0.073 0.070 0.078 2,642,000 190,770 0.0722 32.62 31.28 32.62 31.28 34.86 5,912 32.268 7.35%
2000-01-06 0 0.068 0.068 0.070 0.068 0.082 14,528,000 1,074,008 0.0739 30.39 30.39 31.28 30.39 36.64 32,510 33.036 -2.86%
2000-01-05 0 0.070 0.070 0.074 0.068 0.080 2,800,000 206,600 0.0738 31.28 31.28 33.07 30.39 35.75 6,266 32.973 -12.50%
2000-01-04 0 0.080 0.078 0.080 0.069 0.083 13,642,000 1,035,828 0.0759 35.75 34.86 35.75 30.83 37.09 30,527 33.931 12.68%
2000-01-03 0 0.071 0.068 0.072 0.063 0.074 9,968,000 713,406 0.0716 31.73 30.39 32.18 28.15 33.07 22,306 31.983 7.58%
1999-12-30 0 0.066 0.064 0.066 0.063 0.066 5,224,000 336,414 0.0644 29.49 28.60 29.49 28.15 29.49 11,690 28.778 4.76%
1999-12-29 0 0.063 0.063 0.070 0.063 0.065 2,570,000 163,210 0.0635 28.15 28.15 31.28 28.15 29.05 5,751 28.379 -1.56%
1999-12-28 0 0.064 0.063 0.065 0.060 0.064 2,209,000 139,658 0.0632 28.60 28.15 29.05 26.81 28.60 4,943 28.253 -1.54%
1999-12-24 0 0.065 0.059 0.065 - - 0 0 - 29.05 26.37 29.05 - - 0 - 0.00%
1999-12-23 0 0.065 0.065 0.072 0.062 0.064 250,000 15,640 0.0626 29.05 29.05 32.18 27.71 28.60 559 27.957 -5.80%
1999-12-22 0 0.069 0.065 0.069 0.061 0.069 1,546,000 100,138 0.0648 30.83 29.05 30.83 27.26 30.83 3,460 28.945 6.15%
1999-12-21 0 0.065 0.064 0.068 0.064 0.072 2,230,000 146,190 0.0656 29.05 28.60 30.39 28.60 32.18 4,990 29.296 -1.52%
1999-12-20 0 0.066 0.068 0.069 0.066 0.068 700,000 47,000 0.0671 29.49 30.39 30.83 29.49 30.39 1,566 30.005 -1.49%
1999-12-17 0 0.067 0.067 0.070 0.067 0.074 1,978,000 137,116 0.0693 29.94 29.94 31.28 29.94 33.07 4,426 30.978 -6.94%
1999-12-16 0 0.072 - 0.074 - - 0 0 - 32.18 - 33.07 - - 0 - 0.00%
1999-12-15 0 0.072 0.070 0.072 0.065 0.072 7,288,000 502,140 0.0689 32.18 31.28 32.18 29.05 32.18 16,309 30.790 -1.37%
1999-12-14 0 0.073 0.072 0.074 0.072 0.078 4,350,000 322,250 0.0741 32.62 32.18 33.07 32.18 34.86 9,734 33.105 -2.67%
1999-12-13 0 0.075 0.074 0.076 0.073 0.076 5,760,000 430,762 0.0748 33.52 33.07 33.96 32.62 33.96 12,889 33.420 0.00%
1999-12-10 0 0.075 0.074 0.075 0.072 0.080 21,712,000 1,650,400 0.0760 33.52 33.07 33.52 32.18 35.75 48,586 33.969 -2.60%
1999-12-09 0 0.077 0.077 0.079 0.071 0.085 32,832,000 2,577,524 0.0785 34.41 34.41 35.30 31.73 37.98 73,470 35.083 8.45%
1999-12-08 0 0.071 0.071 0.073 0.063 0.071 4,599,000 314,926 0.0685 31.73 31.73 32.62 28.15 31.73 10,291 30.601 7.58%
1999-12-07 0 0.066 0.063 0.067 0.063 0.066 2,945,000 191,880 0.0652 29.49 28.15 29.94 28.15 29.49 6,590 29.116 0.00%
1999-12-06 0 0.066 0.064 0.066 0.062 0.067 5,020,000 328,810 0.0655 29.49 28.60 29.49 27.71 29.94 11,233 29.270 1.54%
1999-12-03 0 0.065 0.063 0.065 0.063 0.066 3,725,000 239,917 0.0644 29.05 28.15 29.05 28.15 29.49 8,336 28.782 -1.52%
1999-12-02 0 0.066 0.064 0.066 0.064 0.066 500,000 32,600 0.0652 29.49 28.60 29.49 28.60 29.49 1,119 29.136 1.54%
1999-12-01 0 0.065 0.062 0.067 0.061 0.069 3,120,000 197,850 0.0634 29.05 27.71 29.94 27.26 30.83 6,982 28.338 -4.41%
1999-11-30 0 0.068 0.064 0.068 0.066 0.068 2,170,000 147,038 0.0678 30.39 28.60 30.39 29.49 30.39 4,856 30.280 6.25%
1999-11-29 0 0.064 0.058 - 0.064 0.064 20,000 1,280 0.0640 28.60 25.92 - 28.60 28.60 45 28.600 6.67%
1999-11-26 0 0.060 0.058 0.066 0.060 0.066 4,646,000 290,474 0.0625 26.81 25.92 29.49 26.81 29.49 10,397 27.939 -4.76%
1999-11-25 0 0.063 0.062 0.066 0.063 0.064 18,700,000 1,178,300 0.0630 28.15 27.71 29.49 28.15 28.60 41,846 28.158 -4.55%
1999-11-24 0 0.066 0.063 0.066 0.062 0.066 220,000 14,440 0.0656 29.49 28.15 29.49 27.71 29.49 492 29.331 1.54%
1999-11-23 0 0.065 0.065 0.069 0.065 0.068 2,600,000 169,700 0.0653 29.05 29.05 30.83 29.05 30.39 5,818 29.167 -5.80%
1999-11-22 0 0.069 0.067 0.070 - - 0 0 - 30.83 29.94 31.28 - - 0 - 0.00%
1999-11-19 0 0.069 0.068 0.069 0.067 0.070 2,750,000 190,850 0.0694 30.83 30.39 30.83 29.94 31.28 6,154 31.013 -1.43%
1999-11-18 0 0.070 0.068 0.070 0.069 0.070 2,661,102 184,003 0.0691 31.28 30.39 31.28 30.83 31.28 5,955 30.900 1.45%
1999-11-17 0 0.069 0.069 0.070 0.069 0.070 2,000,000 139,400 0.0697 30.83 30.83 31.28 30.83 31.28 4,475 31.147 -2.82%
1999-11-16 0 0.071 0.071 0.072 0.070 0.070 488,000 34,160 0.0700 31.73 31.73 32.18 31.28 31.28 1,092 31.281 -1.39%
1999-11-15 0 0.072 0.070 0.073 0.069 0.074 7,100,000 506,000 0.0713 32.18 31.28 32.62 30.83 33.07 15,888 31.848 -1.37%
1999-11-12 0 0.073 0.072 0.074 0.072 0.074 1,551,018 112,353 0.0724 32.62 32.18 33.07 32.18 33.07 3,471 32.371 0.00%
1999-11-11 0 0.073 0.070 0.074 0.070 0.076 3,362,000 239,988 0.0714 32.62 31.28 33.07 31.28 33.96 7,523 31.899 4.29%
1999-11-10 0 0.070 0.070 0.072 0.070 0.074 1,312,000 92,640 0.0706 31.28 31.28 32.18 31.28 33.07 2,936 31.554 -1.41%
1999-11-09 0 0.071 0.071 0.072 0.069 0.072 1,550,000 108,570 0.0700 31.73 31.73 32.18 30.83 32.18 3,469 31.302 -2.74%
1999-11-08 0 0.073 0.070 0.073 0.070 0.073 10,685,000 755,690 0.0707 32.62 31.28 32.62 31.28 32.62 23,910 31.605 4.29%
1999-11-05 0 0.070 0.070 0.071 0.068 0.071 300,000 20,700 0.0690 31.28 31.28 31.73 30.39 31.73 671 30.835 -1.41%
1999-11-04 0 0.071 0.068 0.071 0.065 0.071 1,320,000 88,470 0.0670 31.73 30.39 31.73 29.05 31.73 2,954 29.951 4.41%
1999-11-03 0 0.068 0.068 0.070 0.068 0.072 1,580,000 110,360 0.0698 30.39 30.39 31.28 30.39 32.18 3,536 31.214 -2.86%
1999-11-02 0 0.070 0.070 0.072 0.070 0.070 1,500,000 105,000 0.0700 31.28 31.28 32.18 31.28 31.28 3,357 31.281 -1.41%
1999-11-01 0 0.071 0.071 0.074 0.071 0.073 800,000 58,000 0.0725 31.73 31.73 33.07 31.73 32.62 1,790 32.399 -4.05%
1999-10-29 0 0.074 0.071 0.075 0.070 0.074 1,688,000 120,658 0.0715 33.07 31.73 33.52 31.28 33.07 3,777 31.943 2.78%
1999-10-28 0 0.072 0.070 0.072 0.070 0.072 1,150,000 82,600 0.0718 32.18 31.28 32.18 31.28 32.18 2,573 32.097 0.00%
1999-10-27 0 0.072 0.070 0.072 0.072 0.072 700,000 50,400 0.0720 32.18 31.28 32.18 32.18 32.18 1,566 32.175 -1.37%
1999-10-26 0 0.073 0.070 0.073 0.073 0.073 1,050,000 76,650 0.0730 32.62 31.28 32.62 32.62 32.62 2,350 32.622 4.29%
1999-10-25 0 0.070 0.070 0.074 0.070 0.072 1,310,000 93,700 0.0715 31.28 31.28 33.07 31.28 32.18 2,931 31.964 -5.41%
1999-10-22 0 0.074 0.072 0.075 0.070 0.074 3,865,000 280,068 0.0725 33.07 32.18 33.52 31.28 33.07 8,649 32.382 4.23%
1999-10-21 0 0.071 0.070 0.071 0.070 0.071 740,000 52,000 0.0703 31.73 31.28 31.73 31.28 31.73 1,656 31.402 -2.74%
1999-10-20 0 0.073 0.070 0.073 0.069 0.076 2,896,000 205,070 0.0708 32.62 31.28 32.62 30.83 33.96 6,481 31.644 0.00%
1999-10-19 0 0.073 - 0.073 0.074 0.074 140,000 10,360 0.0740 32.62 - 32.62 33.07 33.07 313 33.069 -1.35%
1999-10-15 0 0.074 0.074 0.078 0.074 0.074 4,140,000 306,360 0.0740 33.07 33.07 34.86 33.07 33.07 9,264 33.069 -3.90%
1999-10-14 0 0.077 0.074 0.079 0.074 0.077 730,000 55,260 0.0757 34.41 33.07 35.30 33.07 34.41 1,634 33.828 2.67%
1999-10-13 0 0.075 0.075 0.077 0.074 0.075 3,130,000 231,950 0.0741 33.52 33.52 34.41 33.07 33.52 7,004 33.116 -6.25%
1999-10-12 0 0.080 0.076 0.078 0.078 0.081 3,150,000 253,440 0.0805 35.75 33.96 34.86 34.86 36.20 7,049 35.955 -1.23%
1999-10-11 0 0.081 0.076 0.081 0.076 0.081 1,000,000 77,500 0.0775 36.20 33.96 36.20 33.96 36.20 2,238 34.633 3.85%
1999-10-08 0 0.078 0.077 0.079 0.075 0.079 1,980,000 152,810 0.0772 34.86 34.41 35.30 33.52 35.30 4,431 34.489 -1.27%
1999-10-07 0 0.079 0.079 0.080 0.078 0.079 1,336,000 105,144 0.0787 35.30 35.30 35.75 34.86 35.30 2,990 35.170 1.28%
1999-10-06 0 0.078 0.077 0.078 0.078 0.080 434,000 34,220 0.0788 34.86 34.41 34.86 34.86 35.75 971 35.235 0.00%
1999-10-05 0 0.078 0.078 0.079 0.078 0.078 4,250,000 331,500 0.0780 34.86 34.86 35.30 34.86 34.86 9,510 34.856 -4.88%
1999-10-04 0 0.082 0.079 0.083 0.078 0.084 4,592,000 367,428 0.0800 36.64 35.30 37.09 34.86 37.54 10,276 35.757 2.50%
1999-09-30 0 0.080 0.080 0.083 0.080 0.082 5,942,000 478,980 0.0806 35.75 35.75 37.09 35.75 36.64 13,297 36.022 -3.61%
1999-09-29 0 0.083 0.081 0.083 0.080 0.085 4,718,000 391,104 0.0829 37.09 36.20 37.09 35.75 37.98 10,558 37.044 0.00%
1999-09-28 0 0.083 0.080 0.083 0.078 0.084 5,200,000 423,966 0.0815 37.09 35.75 37.09 34.86 37.54 11,636 36.435 3.75%
1999-09-27 0 0.080 0.079 0.080 0.076 0.082 8,574,000 675,418 0.0788 35.75 35.30 35.75 33.96 36.64 19,186 35.203 -3.61%
1999-09-24 0 0.083 0.078 0.080 0.078 0.086 11,250,000 933,156 0.0829 37.09 34.86 35.75 34.86 38.43 25,175 37.067 -4.60%
1999-09-23 0 0.087 0.086 0.087 0.085 0.088 8,496,000 738,684 0.0869 38.88 38.43 38.88 37.98 39.33 19,012 38.854 -2.25%
1999-09-22 0 0.089 0.087 0.089 0.086 0.093 24,226,000 2,179,228 0.0900 39.77 38.88 39.77 38.43 41.56 54,212 40.198 -5.32%
1999-09-21 0 0.094 0.093 0.095 0.086 0.099 79,000,000 7,383,462 0.0935 42.01 41.56 42.45 38.43 44.24 176,782 41.766 9.30%
1999-09-20 0 0.086 0.086 0.088 0.086 0.094 35,060,000 3,165,464 0.0903 38.43 38.43 39.33 38.43 42.01 78,455 40.347 -2.27%
1999-09-17 0 0.088 0.088 0.090 0.074 0.098 112,779,000 10,176,556 0.0902 39.33 39.33 40.22 33.07 43.79 252,371 40.324 25.71%
1999-09-15 0 0.070 0.068 0.070 0.068 0.070 2,892,000 200,120 0.0692 31.28 30.39 31.28 30.39 31.28 6,472 30.923 2.94%
1999-09-14 0 0.068 0.068 0.069 0.067 0.070 10,764,000 739,232 0.0687 30.39 30.39 30.83 29.94 31.28 24,087 30.690 -1.45%
1999-09-13 0 0.069 0.068 0.069 0.068 0.070 3,494,000 241,056 0.0690 30.83 30.39 30.83 30.39 31.28 7,819 30.831 1.47%
1999-09-10 0 0.068 0.067 0.069 0.068 0.072 5,050,000 349,450 0.0692 30.39 29.94 30.83 30.39 32.18 11,301 30.923 -2.86%
1999-09-09 0 0.070 0.068 0.070 0.060 0.070 16,466,700 1,046,835 0.0636 31.28 30.39 31.28 26.81 31.28 36,848 28.409 0.00%
1999-09-08 0 0.070 0.069 0.070 0.068 0.070 997,000 68,336 0.0685 31.28 30.83 31.28 30.39 31.28 2,231 30.630 0.00%
1999-09-07 0 0.070 0.067 0.070 0.067 0.073 3,702,000 258,016 0.0697 31.28 29.94 31.28 29.94 32.62 8,284 31.146 0.00%
1999-09-06 0 0.070 0.068 - 0.065 0.070 2,600,000 172,970 0.0665 31.28 30.39 - 29.05 31.28 5,818 29.729 6.06%
1999-09-03 0 0.066 0.066 0.068 0.066 0.066 400,000 26,400 0.0660 29.49 29.49 30.39 29.49 29.49 895 29.494 -1.49%
1999-09-02 0 0.067 0.066 0.069 0.066 0.067 580,000 38,680 0.0667 29.94 29.49 30.83 29.49 29.94 1,298 29.802 0.00%
1999-09-01 0 0.067 0.066 0.067 0.067 0.071 7,132,000 485,838 0.0681 29.94 29.49 29.94 29.94 31.73 15,960 30.442 0.00%
1999-08-31 0 0.067 0.067 0.069 0.067 0.068 2,350,000 157,650 0.0671 29.94 29.94 30.83 29.94 30.39 5,259 29.979 -1.47%
1999-08-30 0 0.068 0.068 0.069 0.068 0.070 1,320,000 91,720 0.0695 30.39 30.39 30.83 30.39 31.28 2,954 31.051 -2.86%
1999-08-27 0 0.070 0.070 0.071 0.070 0.073 464,000 32,810 0.0707 31.28 31.28 31.73 31.28 32.62 1,038 31.599 -2.78%
1999-08-26 0 0.072 0.071 0.073 0.070 0.073 7,792,000 554,782 0.0712 32.18 31.73 32.62 31.28 32.62 17,437 31.817 1.41%
1999-08-25 0 0.071 0.071 0.072 0.067 0.070 955,000 65,332 0.0684 31.73 31.73 32.18 29.94 31.28 2,137 30.571 1.43%
1999-08-24 0 0.070 0.067 0.070 0.070 0.070 720,000 50,400 0.0700 31.28 29.94 31.28 31.28 31.28 1,611 31.281 0.00%
1999-08-23 0 0.070 0.067 0.070 0.067 0.070 758,000 51,086 0.0674 31.28 29.94 31.28 29.94 31.28 1,696 30.118 1.45%
1999-08-20 0 0.069 0.069 0.074 0.068 0.070 1,157,000 79,252 0.0685 30.83 30.83 33.07 30.39 31.28 2,589 30.610 -1.43%
1999-08-19 0 0.070 0.066 0.070 0.065 0.071 2,200,000 150,000 0.0682 31.28 29.49 31.28 29.05 31.73 4,923 30.469 -1.41%
1999-08-18 0 0.071 0.067 0.071 0.066 0.071 4,157,000 283,384 0.0682 31.73 29.94 31.73 29.49 31.73 9,302 30.464 7.58%
1999-08-17 0 0.066 0.066 0.067 0.066 0.066 290,000 19,140 0.0660 29.49 29.49 29.94 29.49 29.49 649 29.494 0.00%
1999-08-16 0 0.066 0.065 0.069 0.065 0.069 694,000 45,550 0.0656 29.49 29.05 30.83 29.05 30.83 1,553 29.330 4.76%
1999-08-13 0 0.063 0.063 0.065 0.063 0.067 3,100,000 200,700 0.0647 28.15 28.15 29.05 28.15 29.94 6,937 28.932 -3.08%
1999-08-12 0 0.065 0.065 0.066 0.060 0.065 2,074,000 130,156 0.0628 29.05 29.05 29.49 26.81 29.05 4,641 28.044 1.56%
1999-08-11 0 0.064 0.061 0.064 0.060 0.064 241,000 14,960 0.0621 28.60 27.26 28.60 26.81 28.60 539 27.740 0.00%
1999-08-10 0 0.064 0.060 0.064 0.060 0.064 6,020,000 372,024 0.0618 28.60 26.81 28.60 26.81 28.60 13,471 27.616 -7.25%
1999-08-09 0 0.069 0.067 0.069 0.063 0.069 451,000 28,806 0.0639 30.83 29.94 30.83 28.15 30.83 1,009 28.543 -1.43%
1999-08-06 0 0.070 0.068 0.070 - - 0 0 - 31.28 30.39 31.28 - - 0 - 0.00%
1999-08-05 0 0.070 0.070 0.072 0.069 0.069 1,647,986 113,711 0.0690 31.28 31.28 32.18 30.83 30.83 3,688 30.835 0.00%
1999-08-04 0 0.070 0.070 0.072 0.069 0.073 4,210,901 302,615 0.0719 31.28 31.28 32.18 30.83 32.62 9,423 32.115 -9.09%
1999-08-03 0 0.077 0.077 0.079 0.075 0.077 700,000 52,900 0.0756 34.41 34.41 35.30 33.52 34.41 1,566 33.771 0.00%
1999-08-02 0 0.077 0.077 0.081 0.073 0.077 2,350,000 176,750 0.0752 34.41 34.41 36.20 32.62 34.41 5,259 33.611 5.48%
1999-07-30 0 0.073 0.073 0.075 0.072 0.074 808,000 58,976 0.0730 32.62 32.62 33.52 32.18 33.07 1,808 32.618 0.00%
1999-07-29 0 0.073 0.072 0.073 0.072 0.076 1,580,000 116,124 0.0735 32.62 32.18 32.62 32.18 33.96 3,536 32.844 -2.67%
1999-07-28 0 0.075 0.072 0.075 0.071 0.075 960,000 70,842 0.0738 33.52 32.18 33.52 31.73 33.52 2,148 32.977 -3.85%
1999-07-27 0 0.078 0.072 0.078 0.068 0.078 3,694,000 257,028 0.0696 34.86 32.18 34.86 30.39 34.86 8,266 31.094 13.04%
1999-07-26 0 0.069 0.069 0.072 0.069 0.073 2,690,000 192,770 0.0717 30.83 30.83 32.18 30.83 32.62 6,020 32.024 -6.76%
1999-07-23 0 0.074 0.074 0.075 0.074 0.077 1,960,000 146,460 0.0747 33.07 33.07 33.52 33.07 34.41 4,386 33.393 -7.50%
1999-07-22 0 0.080 0.078 0.082 0.078 0.080 1,749,000 139,804 0.0799 35.75 34.86 36.64 34.86 35.75 3,914 35.721 3.90%
1999-07-21 0 0.077 0.077 0.079 0.068 0.081 6,054,000 468,830 0.0774 34.41 34.41 35.30 30.39 36.20 13,547 34.607 -3.75%
1999-07-20 0 0.080 0.076 0.080 0.076 0.082 7,768,000 612,400 0.0788 35.75 33.96 35.75 33.96 36.64 17,383 35.230 0.00%
1999-07-19 0 0.080 0.080 0.083 0.080 0.086 8,750,000 722,030 0.0825 35.75 35.75 37.09 35.75 38.43 19,580 36.875 -4.76%
1999-07-16 0 0.084 0.084 0.087 0.084 0.091 6,050,000 525,140 0.0868 37.54 37.54 38.88 37.54 40.67 13,538 38.789 -6.67%
1999-07-15 0 0.090 0.089 0.090 0.085 0.090 8,974,000 785,236 0.0875 40.22 39.77 40.22 37.98 40.22 20,082 39.102 -1.10%
1999-07-14 0 0.091 0.087 0.091 0.085 0.091 14,124,000 1,223,816 0.0866 40.67 38.88 40.67 37.98 40.67 31,606 38.721 -3.19%
1999-07-13 0 0.094 0.090 0.094 0.090 0.097 13,994,000 1,292,760 0.0924 42.01 40.22 42.01 40.22 43.35 31,315 41.282 1.08%
1999-07-12 0 0.093 0.092 0.095 0.093 0.103 36,236,000 3,482,506 0.0961 41.56 41.11 42.45 41.56 46.03 81,087 42.948 2.20%
1999-07-09 0 0.091 0.090 0.092 0.087 0.092 16,042,000 1,435,334 0.0895 40.67 40.22 41.11 38.88 41.11 35,898 39.984 4.60%
1999-07-08 0 0.087 0.087 0.089 0.086 0.093 12,323,000 1,109,986 0.0901 38.88 38.88 39.77 38.43 41.56 27,576 40.252 -4.40%
1999-07-07 0 0.091 0.090 0.092 0.089 0.096 21,118,509 1,951,948 0.0924 40.67 40.22 41.11 39.77 42.90 47,258 41.304 0.00%
1999-07-06 0 0.091 0.090 0.091 0.091 0.097 13,631,000 1,265,372 0.0928 40.67 40.22 40.67 40.67 43.35 30,503 41.484 1.11%
1999-07-05 0 0.090 0.089 0.091 0.086 0.093 12,436,000 1,104,632 0.0888 40.22 39.77 40.67 38.43 41.56 27,829 39.694 2.27%
1999-07-02 0 0.088 0.087 0.088 0.088 0.098 47,496,991 4,472,397 0.0942 39.33 38.88 39.33 39.33 43.79 106,286 42.079 -6.38%
1999-06-30 0 0.094 0.105 - 0.078 0.095 21,056,027 1,737,198 0.0825 42.01 46.92 - 34.86 42.45 47,118 36.869 17.50%
1999-06-29 0 0.080 0.079 0.080 0.076 0.082 10,248,000 806,508 0.0787 35.75 35.30 35.75 33.96 36.64 22,932 35.169 5.26%
1999-06-28 0 0.076 0.076 0.079 0.076 0.079 4,939,324 379,764 0.0769 33.96 33.96 35.30 33.96 35.30 11,053 34.359 0.00%
1999-06-25 0 0.076 0.076 0.077 0.075 0.082 10,132,000 791,986 0.0782 33.96 33.96 34.41 33.52 36.64 22,673 34.931 -6.17%
1999-06-24 0 0.081 0.080 0.081 0.074 0.086 53,715,424 4,345,343 0.0809 36.20 35.75 36.20 33.07 38.43 120,202 36.150 9.46%
1999-06-23 0 0.074 0.074 0.075 0.072 0.075 7,219,802 528,690 0.0732 33.07 33.07 33.52 32.18 33.52 16,156 32.724 1.37%
1999-06-22 0 0.073 0.073 0.074 0.071 0.075 11,150,000 814,496 0.0730 32.62 32.62 33.07 31.73 33.52 24,951 32.644 4.29%
1999-06-21 0 0.070 0.069 0.070 0.069 0.072 5,550,000 389,890 0.0703 31.28 30.83 31.28 30.83 32.18 12,420 31.393 2.94%
1999-06-17 0 0.068 0.068 0.070 0.068 0.071 7,594,032 523,880 0.0690 30.39 30.39 31.28 30.39 31.73 16,994 30.828 -4.23%
1999-06-16 0 0.071 0.071 0.073 0.071 0.073 3,611,317 258,696 0.0716 31.73 31.73 32.62 31.73 32.62 8,081 32.012 -4.05%
1999-06-15 0 0.074 0.073 0.074 0.072 0.076 12,970,736 965,415 0.0744 33.07 32.62 33.07 32.18 33.96 29,025 33.261 -1.33%
1999-06-14 0 0.075 0.073 0.075 0.070 0.076 23,842,500 1,758,284 0.0737 33.52 32.62 33.52 31.28 33.96 53,354 32.955 5.63%
1999-06-11 0 0.071 0.070 0.072 0.068 0.074 17,128,000 1,198,900 0.0700 31.73 31.28 32.18 30.39 33.07 38,328 31.280 7.58%
1999-06-10 0 0.066 0.066 0.068 0.066 0.079 57,978,806 4,344,671 0.0749 29.49 29.49 30.39 29.49 35.30 129,742 33.487 -10.81%
1999-06-09 0 0.074 0.075 0.076 0.060 0.076 50,366,712 3,429,404 0.0681 33.07 33.52 33.96 26.81 33.96 112,708 30.427 23.33%
1999-06-08 0 0.060 0.058 0.060 0.057 0.062 5,381,000 319,178 0.0593 26.81 25.92 26.81 25.47 27.71 12,041 26.507 0.00%
1999-06-07 0 0.060 0.057 0.060 0.056 0.060 1,035,317 58,777 0.0568 26.81 25.47 26.81 25.03 26.81 2,317 25.370 3.45%
1999-06-04 0 0.058 0.056 0.058 0.056 0.060 10,294,842 588,906 0.0572 25.92 25.03 25.92 25.03 26.81 23,037 25.563 0.00%
1999-06-03 0 0.058 0.056 0.058 0.057 0.060 14,080,000 830,610 0.0590 25.92 25.03 25.92 25.47 26.81 31,507 26.362 -3.33%
1999-06-02 0 0.060 0.059 0.060 0.060 0.065 11,556,000 709,282 0.0614 26.81 26.37 26.81 26.81 29.05 25,859 27.428 -7.69%
1999-06-01 0 0.065 0.065 0.066 0.060 0.066 21,230,518 1,348,331 0.0635 29.05 29.05 29.49 26.81 29.49 47,509 28.381 1.56%
1999-05-31 0 0.064 0.064 0.067 0.062 0.069 9,403,013 616,751 0.0656 28.60 28.60 29.94 27.71 30.83 21,042 29.311 -7.25%
1999-05-28 0 0.069 0.067 0.069 0.062 0.069 8,028,000 529,220 0.0659 30.83 29.94 30.83 27.71 30.83 17,965 29.459 -2.82%
1999-05-27 0 0.071 0.071 0.072 0.070 0.072 5,250,000 371,440 0.0708 31.73 31.73 32.18 31.28 32.18 11,748 31.617 2.90%
1999-05-26 0 0.069 0.069 0.073 0.068 0.076 7,080,000 505,230 0.0714 30.83 30.83 32.62 30.39 33.96 15,843 31.889 1.47%
1999-05-25 0 0.068 0.068 0.071 0.067 0.075 4,180,000 303,880 0.0727 30.39 30.39 31.73 29.94 33.52 9,354 32.487 -8.11%
1999-05-24 0 0.074 0.071 0.074 0.071 0.074 12,050,000 888,394 0.0737 33.07 31.73 33.07 31.73 33.07 26,965 32.946 7.25%
1999-05-21 0 0.069 0.069 0.070 0.069 0.076 8,320,000 592,730 0.0712 30.83 30.83 31.28 30.83 33.96 18,618 31.836 -8.00%
1999-05-20 0 0.075 0.074 0.075 0.065 0.078 19,081,000 1,424,039 0.0746 33.52 33.07 33.52 29.05 34.86 42,698 33.351 13.64%
1999-05-19 0 0.066 0.065 0.069 0.065 0.066 6,328,000 416,798 0.0659 29.49 29.05 30.83 29.05 29.49 14,160 29.434 0.00%
1999-05-18 0 0.066 0.066 0.067 0.065 0.070 8,376,000 569,864 0.0680 29.49 29.49 29.94 29.05 31.28 18,743 30.403 -4.35%
1999-05-17 0 0.069 0.069 0.070 0.069 0.074 19,145,000 1,366,131 0.0714 30.83 30.83 31.28 30.83 33.07 42,842 31.888 -2.82%
1999-05-14 0 0.071 0.071 0.074 0.069 0.078 8,902,000 642,970 0.0722 31.73 31.73 33.07 30.83 34.86 19,920 32.277 -1.39%
1999-05-13 0 0.072 0.072 0.075 0.072 0.080 3,540,000 266,564 0.0753 32.18 32.18 33.52 32.18 35.75 7,922 33.650 -13.25%
1999-05-12 0 0.083 0.079 0.083 0.070 0.084 9,648,000 735,398 0.0762 37.09 35.30 37.09 31.28 37.54 21,590 34.062 -11.70%
1999-05-11 0 0.094 - 0.094 0.094 0.094 20,000 1,880 0.0940 42.01 - 42.01 42.01 42.01 45 42.007 -4.08%
1999-05-10 0 0.098 - 0.098 - - 0 0 - 43.79 - 43.79 - - 0 - -6.67%
1999-05-07 0 0.105 0.100 0.105 0.105 0.105 400,000 42,000 0.1050 46.92 44.69 46.92 46.92 46.92 895 46.922 -6.25%
1999-05-06 0 0.112 0.112 0.120 0.102 0.127 5,058,000 605,514 0.1197 50.05 50.05 53.63 45.58 56.75 11,319 53.498 12.00%
1999-05-05 0 0.100 0.100 0.105 0.100 0.106 2,840,000 287,040 0.1011 44.69 44.69 46.92 44.69 47.37 6,355 45.166 -5.66%
1999-05-04 0 0.106 0.100 0.106 0.096 0.106 7,122,000 714,100 0.1003 47.37 44.69 47.37 42.90 47.37 15,937 44.807 20.45%
1999-05-03 0 0.088 0.083 0.090 0.080 0.088 3,940,000 327,080 0.0830 39.33 37.09 40.22 35.75 39.33 8,817 37.098 13.79%
1999-04-30 0 0.091 0.091 0.093 0.088 0.095 7,212,000 665,894 0.0923 34.56 34.56 35.32 33.42 36.08 18,991 35.064 3.41%
1999-04-29 0 0.088 0.086 0.090 0.083 0.088 3,734,000 319,932 0.0857 33.42 32.66 34.18 31.52 33.42 9,832 32.538 10.00%
1999-04-28 0 0.080 0.080 0.081 0.080 0.085 1,774,000 145,792 0.0822 30.38 30.38 30.76 30.38 32.28 4,671 31.210 2.56%
1999-04-27 0 0.078 0.078 0.080 0.078 0.084 2,042,000 165,444 0.0810 29.62 29.62 30.38 29.62 31.90 5,377 30.769 -1.27%
1999-04-26 0 0.079 0.079 0.083 0.079 0.083 2,408,000 197,054 0.0818 30.00 30.00 31.52 30.00 31.52 6,341 31.077 1.28%
1999-04-23 0 0.078 0.075 0.082 0.075 0.079 480,000 37,000 0.0771 29.62 28.48 31.14 28.48 30.00 1,264 29.273 4.00%
1999-04-22 0 0.075 0.073 0.078 0.072 0.080 4,300,000 326,510 0.0759 28.48 27.72 29.62 27.34 30.38 11,323 28.836 7.14%
1999-04-21 0 0.070 0.068 0.072 0.070 0.072 440,000 31,280 0.0711 26.58 25.82 27.34 26.58 27.34 1,159 26.998 -2.78%
1999-04-20 0 0.072 0.068 0.073 0.072 0.073 298,000 21,506 0.0722 27.34 25.82 27.72 27.34 27.72 785 27.407 -5.26%
1999-04-19 0 0.076 0.076 0.084 0.075 0.080 968,000 76,018 0.0785 28.86 28.86 31.90 28.48 30.38 2,549 29.823 1.33%
1999-04-16 0 0.075 0.073 0.078 0.072 0.078 1,130,000 83,360 0.0738 28.48 27.72 29.62 27.34 29.62 2,976 28.015 -3.85%
1999-04-15 0 0.078 0.075 0.078 0.070 0.080 5,522,000 410,042 0.0743 29.62 28.48 29.62 26.58 30.38 14,541 28.200 16.42%
1999-04-14 0 0.067 0.064 0.068 0.063 0.067 4,008,000 260,178 0.0649 25.44 24.30 25.82 23.93 25.44 10,554 24.652 11.67%
1999-04-13 0 0.060 0.056 0.060 0.056 0.060 150,000 8,600 0.0573 22.79 21.27 22.79 21.27 22.79 395 21.773 0.00%
1999-04-12 0 0.060 0.058 0.060 0.058 0.060 320,000 18,920 0.0591 22.79 22.03 22.79 22.03 22.79 843 22.454 -3.23%
1999-04-09 0 0.062 0.056 0.062 0.054 0.067 3,502,000 206,166 0.0589 23.55 21.27 23.55 20.51 25.44 9,222 22.357 -4.62%
1999-04-08 0 0.065 0.065 0.068 0.065 0.072 2,380,000 160,264 0.0673 24.68 24.68 25.82 24.68 27.34 6,267 25.572 -17.72%
1999-04-07 0 0.079 0.074 0.080 0.071 0.080 1,220,000 95,560 0.0783 30.00 28.10 30.38 26.96 30.38 3,213 29.746 12.86%
1999-04-01 0 0.070 0.070 0.074 0.067 0.070 420,000 28,440 0.0677 26.58 26.58 28.10 25.44 26.58 1,106 25.715 6.06%
1999-03-31 0 0.066 0.064 - - - 0 0 - 25.06 24.30 - - - 0 - 0.00%
1999-03-30 0 0.066 0.066 - 0.066 0.066 10,000 660 0.0660 25.06 25.06 - 25.06 25.06 26 25.064 -5.71%
1999-03-29 0 0.070 - 0.070 - - 0 0 - 26.58 - 26.58 - - 0 - -6.67%
1999-03-26 0 0.075 0.068 0.080 - - 0 0 - 28.48 25.82 30.38 - - 0 - 0.00%
1999-03-25 0 0.075 0.068 0.077 - - 0 0 - 28.48 25.82 29.24 - - 0 - 0.00%
1999-03-24 0 0.075 0.068 0.076 0.075 0.075 500,000 37,500 0.0750 28.48 25.82 28.86 28.48 28.48 1,317 28.482 0.00%
1999-03-23 0 0.075 0.075 0.076 0.062 0.072 558,000 39,026 0.0699 28.48 28.48 28.86 23.55 27.34 1,469 26.560 11.94%
1999-03-22 0 0.067 0.067 0.070 0.062 0.062 20,000 1,240 0.0620 25.44 25.44 26.58 23.55 23.55 53 23.545 3.08%
1999-03-19 0 0.065 0.065 0.070 0.064 0.064 10,000 640 0.0640 24.68 24.68 26.58 24.30 24.30 26 24.305 1.56%
1999-03-18 0 0.064 0.064 0.070 0.064 0.064 800,000 51,200 0.0640 24.30 24.30 26.58 24.30 24.30 2,107 24.305 0.00%
1999-03-17 0 0.064 0.064 0.070 0.064 0.064 22,000 1,408 0.0640 24.30 24.30 26.58 24.30 24.30 58 24.305 -8.57%
1999-03-16 0 0.070 0.065 0.070 0.064 0.070 410,000 26,760 0.0653 26.58 24.68 26.58 24.30 26.58 1,080 24.787 4.48%
1999-03-15 0 0.067 0.065 0.070 - - 0 0 - 25.44 24.68 26.58 - - 0 - 0.00%
1999-03-12 0 0.067 0.067 0.073 0.067 0.070 170,000 11,600 0.0682 25.44 25.44 27.72 25.44 26.58 448 25.913 -6.94%
1999-03-11 0 0.072 0.068 0.075 - - 0 0 - 27.34 25.82 28.48 - - 0 - 0.00%
1999-03-10 0 0.072 0.066 0.075 - - 0 0 - 27.34 25.06 28.48 - - 0 - 0.00%
1999-03-09 0 0.072 0.069 0.074 0.072 0.073 180,000 13,060 0.0726 27.34 26.20 28.10 27.34 27.72 474 27.554 4.35%
1999-03-08 0 0.069 0.069 - - - 0 0 - 26.20 26.20 - - - 0 - 1.47%
1999-03-05 0 0.068 0.068 - - - 0 0 - 25.82 25.82 - - - 0 - 3.03%
1999-03-04 0 0.066 0.066 0.070 - - 0 0 - 25.06 25.06 26.58 - - 0 - 3.12%
1999-03-03 0 0.064 0.064 0.069 0.064 0.068 210,000 14,030 0.0668 24.30 24.30 26.20 24.30 25.82 553 25.372 -8.57%
1999-03-02 0 0.070 0.068 0.070 - - 0 0 - 26.58 25.82 26.58 - - 0 - -1.41%
1999-03-01 0 0.071 0.069 - 0.071 0.071 50,000 3,550 0.0710 26.96 26.20 - 26.96 26.96 132 26.963 1.43%
1999-02-26 0 0.070 0.066 0.070 - - 0 0 - 26.58 25.06 26.58 - - 0 - 0.00%
1999-02-25 0 0.070 0.066 0.070 - - 0 0 - 26.58 25.06 26.58 - - 0 - 0.00%
1999-02-24 0 0.070 0.070 0.078 - - 0 0 - 26.58 26.58 29.62 - - 0 - 0.00%
1999-02-23 0 0.070 0.069 - 0.070 0.070 350,000 24,500 0.0700 26.58 26.20 - 26.58 26.58 922 26.584 0.00%
1999-02-22 0 0.070 0.068 0.073 - - 0 0 - 26.58 25.82 27.72 - - 0 - 0.00%
1999-02-19 0 0.070 0.069 0.074 0.069 0.070 208,000 14,500 0.0697 26.58 26.20 28.10 26.20 26.58 548 26.474 -1.41%
1999-02-15 0 0.071 0.071 0.078 0.068 0.071 380,000 26,440 0.0696 26.96 26.96 29.62 25.82 26.96 1,001 26.424 0.00%
1999-02-12 0 0.071 0.069 0.071 0.075 0.075 2,000 150 0.0750 26.96 26.20 26.96 28.48 28.48 5 28.482 0.00%
1999-02-11 0 0.071 0.068 0.075 - - 0 0 - 26.96 25.82 28.48 - - 0 - 0.00%
1999-02-10 0 0.071 0.071 - 0.066 0.071 820,000 55,320 0.0675 26.96 26.96 - 25.06 26.96 2,159 25.620 5.97%
1999-02-09 0 0.067 0.067 0.070 0.066 0.066 30,000 1,980 0.0660 25.44 25.44 26.58 25.06 25.06 79 25.064 0.00%
1999-02-08 0 0.067 0.067 0.070 0.066 0.066 50,000 3,300 0.0660 25.44 25.44 26.58 25.06 25.06 132 25.064 -1.47%
1999-02-05 0 0.068 0.068 0.070 0.068 0.068 250,000 17,000 0.0680 25.82 25.82 26.58 25.82 25.82 658 25.824 -2.86%
1999-02-04 0 0.070 0.068 0.072 0.070 0.071 600,000 42,100 0.0702 26.58 25.82 27.34 26.58 26.96 1,580 26.647 0.00%
1999-02-03 0 0.070 0.070 0.073 0.070 0.070 500,000 35,000 0.0700 26.58 26.58 27.72 26.58 26.58 1,317 26.584 -1.41%
1999-02-02 0 0.071 0.065 0.071 0.068 0.071 430,000 29,330 0.0682 26.96 24.68 26.96 25.82 26.96 1,132 25.903 1.43%
1999-02-01 0 0.070 0.068 0.072 0.068 0.070 380,000 26,000 0.0684 26.58 25.82 27.34 25.82 26.58 1,001 25.984 0.00%
1999-01-29 0 0.070 0.070 0.073 0.070 0.074 1,060,000 74,480 0.0703 26.58 26.58 27.72 26.58 28.10 2,791 26.684 0.00%
1999-01-28 0 0.070 0.069 0.074 0.070 0.070 530,000 37,100 0.0700 26.58 26.20 28.10 26.58 26.58 1,396 26.584 -2.78%
1999-01-27 0 0.072 0.071 0.076 0.071 0.072 750,000 53,600 0.0715 27.34 26.96 28.86 26.96 27.34 1,975 27.140 2.86%
1999-01-26 0 0.070 0.067 0.073 0.070 0.070 30,000 2,100 0.0700 26.58 25.44 27.72 26.58 26.58 79 26.584 0.00%
1999-01-25 0 0.070 0.064 0.070 0.064 0.070 600,000 40,200 0.0670 26.58 24.30 26.58 24.30 26.58 1,580 25.444 2.94%
1999-01-22 0 0.068 0.068 - 0.066 0.070 642,000 43,434 0.0677 25.82 25.82 - 25.06 26.58 1,691 25.693 3.03%
1999-01-21 0 0.066 0.066 0.070 0.062 0.070 780,000 50,850 0.0652 25.06 25.06 26.58 23.55 26.58 2,054 24.758 -1.49%
1999-01-20 0 0.067 0.067 0.077 0.066 0.076 398,000 28,148 0.0707 25.44 25.44 29.24 25.06 28.86 1,048 26.858 -16.25%
1999-01-19 0 0.080 - 0.080 - - 0 0 - 30.38 - 30.38 - - 0 - -2.44%
1999-01-18 0 0.082 - 0.082 - - 0 0 - 31.14 - 31.14 - - 0 - 0.00%
1999-01-15 0 0.082 0.076 0.084 0.078 0.082 490,000 38,300 0.0782 31.14 28.86 31.90 29.62 31.14 1,290 29.684 0.00%
1999-01-14 0 0.082 0.073 0.082 0.069 0.082 1,774,000 130,858 0.0738 31.14 27.72 31.14 26.20 31.14 4,671 28.013 3.80%
1999-01-13 0 0.079 0.078 0.082 0.077 0.094 5,472,000 444,808 0.0813 30.00 29.62 31.14 29.24 35.70 14,409 30.870 -19.39%
1999-01-12 0 0.098 0.098 0.104 0.097 0.104 432,000 43,518 0.1007 37.22 37.22 39.50 36.84 39.50 1,138 38.256 -2.00%
1999-01-11 0 0.100 0.096 0.103 - - 0 0 - 37.98 36.46 39.12 - - 0 - 0.00%
1999-01-08 0 0.100 0.100 0.105 0.100 0.101 530,000 53,370 0.1007 37.98 37.98 39.88 37.98 38.36 1,396 38.242 -4.76%
1999-01-07 0 0.105 0.100 0.105 0.102 0.108 1,000,000 105,330 0.1053 39.88 37.98 39.88 38.74 41.01 2,633 40.001 2.94%
1999-01-06 0 0.102 0.102 0.107 0.102 0.102 240,000 24,480 0.1020 38.74 38.74 40.63 38.74 38.74 632 38.736 -3.77%
1999-01-05 0 0.106 0.106 0.108 0.095 0.105 98,000 10,120 0.1033 40.26 40.26 41.01 36.08 39.88 258 39.216 8.16%
1999-01-04 0 0.098 0.098 0.106 0.098 0.098 368,000 36,064 0.0980 37.22 37.22 40.26 37.22 37.22 969 37.217 -3.92%
1998-12-31 0 0.102 0.101 0.108 0.100 0.104 1,030,000 104,200 0.1012 38.74 38.36 41.01 37.98 39.50 2,712 38.419 4.08%
1998-12-30 0 0.098 0.098 0.102 0.098 0.102 280,000 28,240 0.1009 37.22 37.22 38.74 37.22 38.74 737 38.302 -10.91%
1998-12-29 0 0.110 - - - - 0 0 - 41.77 - - - - 0 - 0.00%
1998-12-28 0 0.110 0.103 - - - 0 0 - 41.77 39.12 - - - 0 - 0.00%
1998-12-24 0 0.110 0.106 0.117 0.110 0.110 300,000 33,000 0.1100 41.77 40.26 44.43 41.77 41.77 790 41.774 7.84%
1998-12-23 0 0.102 0.102 0.110 0.100 0.100 380,000 38,000 0.1000 38.74 38.74 41.77 37.98 37.98 1,001 37.976 -3.77%
1998-12-22 0 0.106 0.106 - 0.104 0.104 10,000 1,040 0.1040 40.26 40.26 - 39.50 39.50 26 39.495 -2.75%
1998-12-21 0 0.109 0.109 0.115 0.109 0.109 51,257 5,576 0.1088 41.39 41.39 43.67 41.39 41.39 135 41.313 0.00%
1998-12-18 0 0.109 0.109 0.117 0.109 0.109 360,000 39,240 0.1090 41.39 41.39 44.43 41.39 41.39 948 41.394 -0.91%
1998-12-17 0 0.110 0.110 0.118 0.107 0.116 1,450,000 159,500 0.1100 41.77 41.77 44.81 40.63 44.05 3,818 41.774 -5.17%
1998-12-16 0 0.116 0.110 0.116 0.116 0.116 100,000 11,600 0.1160 44.05 41.77 44.05 44.05 44.05 263 44.053 6.42%
1998-12-15 0 0.109 0.109 0.114 0.108 0.114 920,000 100,400 0.1091 41.39 41.39 43.29 41.01 43.29 2,423 41.444 -0.91%
1998-12-14 0 0.110 0.107 0.120 0.110 0.114 650,000 73,700 0.1134 41.77 40.63 45.57 41.77 43.29 1,712 43.059 -6.78%
1998-12-11 0 0.118 0.118 0.120 0.118 0.120 1,098,000 130,164 0.1185 44.81 44.81 45.57 44.81 45.57 2,891 45.020 -4.07%
1998-12-10 0 0.123 0.121 0.123 0.123 0.129 800,000 100,500 0.1256 46.71 45.95 46.71 46.71 48.99 2,107 47.708 -4.65%
1998-12-09 0 0.129 0.129 0.132 0.129 0.133 680,000 87,800 0.1291 48.99 48.99 50.13 48.99 50.51 1,791 49.034 -5.84%
1998-12-08 0 0.137 - 0.137 - - 0 0 - 52.03 - 52.03 - - 0 - -2.14%
1998-12-07 0 0.140 0.137 0.140 0.135 0.141 1,460,000 198,770 0.1361 53.17 52.03 53.17 51.27 53.55 3,844 51.703 2.19%
1998-12-04 0 0.137 0.133 0.137 0.133 0.141 2,288,000 314,696 0.1375 52.03 50.51 52.03 50.51 53.55 6,025 52.234 -0.72%
1998-12-03 0 0.138 0.132 0.138 0.135 0.143 2,450,000 336,950 0.1375 52.41 50.13 52.41 51.27 54.31 6,451 52.229 -3.50%
1998-12-02 0 0.143 0.143 0.147 0.129 0.143 4,114,000 555,764 0.1351 54.31 54.31 55.83 48.99 54.31 10,833 51.303 10.85%
1998-12-01 0 0.129 0.126 0.129 0.125 0.132 2,386,000 303,776 0.1273 48.99 47.85 48.99 47.47 50.13 6,283 48.350 -6.52%
1998-11-30 0 0.138 0.138 0.139 0.122 0.135 3,980,000 524,100 0.1317 52.41 52.41 52.79 46.33 51.27 10,480 50.009 9.52%
1998-11-27 0 0.126 0.126 0.128 0.125 0.128 1,050,000 132,600 0.1263 47.85 47.85 48.61 47.47 48.61 2,765 47.959 1.61%
1998-11-26 0 0.124 0.123 0.126 0.124 0.130 2,950,000 375,030 0.1271 47.09 46.71 47.85 47.09 49.37 7,768 48.279 -3.88%
1998-11-25 0 0.129 0.129 0.130 0.129 0.140 5,206,000 693,298 0.1332 48.99 48.99 49.37 48.99 53.17 13,709 50.574 -5.84%
1998-11-24 0 0.137 0.139 0.140 0.137 0.148 4,066,000 582,738 0.1433 52.03 52.79 53.17 52.03 56.21 10,707 54.428 -7.43%
1998-11-23 0 0.148 0.146 0.148 0.146 0.160 16,956,000 2,608,314 0.1538 56.21 55.45 56.21 55.45 60.76 44,649 58.419 -3.90%
1998-11-20 0 0.154 0.159 0.160 0.129 0.166 58,854,543 9,009,703 0.1531 58.48 60.38 60.76 48.99 63.04 154,977 58.136 20.31%
1998-11-19 0 0.128 0.126 0.130 0.111 0.128 14,952,000 1,795,504 0.1201 48.61 47.85 49.37 42.15 48.61 39,372 45.604 18.52%
1998-11-18 0 0.108 0.107 0.110 0.107 0.108 1,120,000 120,240 0.1074 41.01 40.63 41.77 40.63 41.01 2,949 40.770 1.89%
1998-11-17 0 0.106 0.106 0.110 0.106 0.111 1,090,000 117,040 0.1074 40.26 40.26 41.77 40.26 42.15 2,870 40.778 0.95%
1998-11-16 0 0.105 0.105 0.108 0.104 0.105 400,000 41,900 0.1048 39.88 39.88 41.01 39.50 39.88 1,053 39.780 -1.87%
1998-11-13 0 0.107 0.107 0.108 0.105 0.110 750,000 80,150 0.1069 40.63 40.63 41.01 39.88 41.77 1,975 40.584 1.90%
1998-11-12 0 0.105 0.105 0.108 0.105 0.112 3,450,000 376,410 0.1091 39.88 39.88 41.01 39.88 42.53 9,085 41.434 -0.94%
1998-11-11 0 0.106 0.102 0.108 0.102 0.106 830,000 85,800 0.1034 40.26 38.74 41.01 38.74 40.26 2,186 39.258 0.00%
1998-11-10 0 0.106 0.102 0.106 0.106 0.106 500,000 53,000 0.1060 40.26 38.74 40.26 40.26 40.26 1,317 40.255 0.95%
1998-11-09 0 0.105 0.100 0.108 0.100 0.105 500,000 51,120 0.1022 39.88 37.98 41.01 37.98 39.88 1,317 38.827 0.00%
1998-11-06 0 0.105 0.105 0.110 0.100 0.118 2,046,000 221,142 0.1081 39.88 39.88 41.77 37.98 44.81 5,388 41.047 -4.55%
1998-11-05 0 0.110 0.109 0.116 0.107 0.125 6,526,000 736,660 0.1129 41.77 41.39 44.05 40.63 47.47 17,184 42.868 2.80%
1998-11-04 0 0.107 0.107 0.110 0.106 0.117 8,392,000 944,822 0.1126 40.63 40.63 41.77 40.26 44.43 22,098 42.756 -3.60%
1998-11-03 0 0.111 0.110 0.112 0.093 0.112 7,482,000 779,340 0.1042 42.15 41.77 42.53 35.32 42.53 19,702 39.557 19.35%
1998-11-02 0 0.093 0.093 0.097 0.093 0.100 950,000 90,500 0.0953 35.32 35.32 36.84 35.32 37.98 2,502 36.178 -3.12%
1998-10-30 0 0.096 0.089 0.099 - - 0 0 - 36.46 33.80 37.60 - - 0 - 0.00%
1998-10-29 0 0.096 0.091 0.097 0.092 0.096 700,000 64,800 0.0926 36.46 34.56 36.84 34.94 36.46 1,843 35.155 0.00%
1998-10-27 0 0.096 0.093 0.098 0.096 0.096 100,000 9,600 0.0960 36.46 35.32 37.22 36.46 36.46 263 36.457 1.05%
1998-10-26 0 0.095 0.090 0.095 0.095 0.095 230,000 21,850 0.0950 36.08 34.18 36.08 36.08 36.08 606 36.078 -2.06%
1998-10-23 0 0.097 0.089 0.098 0.092 0.097 140,000 13,080 0.0934 36.84 33.80 37.22 34.94 36.84 369 35.481 7.78%
1998-10-22 0 0.090 0.089 0.097 0.090 0.095 2,040,000 185,440 0.0909 34.18 33.80 36.84 34.18 36.08 5,372 34.521 -9.09%
1998-10-21 0 0.099 0.094 0.099 0.095 0.100 2,290,000 221,882 0.0969 37.60 35.70 37.60 36.08 37.98 6,030 36.796 4.21%
1998-10-20 0 0.095 0.095 0.098 0.094 0.114 10,750,000 1,082,994 0.1007 36.08 36.08 37.22 35.70 43.29 28,307 38.259 -3.06%
1998-10-19 0 0.098 0.094 0.098 0.100 0.100 200,000 20,000 0.1000 37.22 35.70 37.22 37.98 37.98 527 37.976 -2.00%
1998-10-16 0 0.100 0.092 0.100 0.088 0.100 3,936,000 365,578 0.0929 37.98 34.94 37.98 33.42 37.98 10,364 35.273 11.11%
1998-10-15 0 0.090 0.088 0.098 0.090 0.090 250,000 22,500 0.0900 34.18 33.42 37.22 34.18 34.18 658 34.179 0.00%
1998-10-14 0 0.090 0.088 0.090 0.090 0.090 1,100,000 99,000 0.0900 34.18 33.42 34.18 34.18 34.18 2,897 34.179 -4.26%
1998-10-13 0 0.094 - 0.100 - - 0 0 - 35.70 - 37.98 - - 0 - 0.00%
1998-10-12 0 0.094 0.094 0.099 0.094 0.100 1,008,000 97,712 0.0969 35.70 35.70 37.60 35.70 37.98 2,654 36.813 -8.74%
1998-10-09 0 0.103 0.097 0.103 0.088 0.103 1,998,000 183,840 0.0920 39.12 36.84 39.12 33.42 39.12 5,261 34.943 18.39%
1998-10-08 0 0.087 0.085 0.088 0.087 0.094 650,000 57,900 0.0891 33.04 32.28 33.42 33.04 35.70 1,712 33.828 -3.33%
1998-10-07 0 0.090 0.085 0.090 0.090 0.096 260,000 23,460 0.0902 34.18 32.28 34.18 34.18 36.46 685 34.266 -5.26%
1998-10-05 0 0.095 - 0.095 - - 0 0 - 36.08 - 36.08 - - 0 - -3.06%
1998-09-30 0 0.098 0.093 0.099 - - 0 0 - 37.22 35.32 37.60 - - 0 - 0.00%
1998-09-29 0 0.098 0.090 0.101 0.087 0.098 1,100,000 102,100 0.0928 37.22 34.18 38.36 33.04 37.22 2,897 35.249 5.38%
1998-09-28 0 0.093 0.093 0.095 0.093 0.103 2,260,000 222,060 0.0983 35.32 35.32 36.08 35.32 39.12 5,951 37.314 1.09%
1998-09-25 0 0.092 0.092 0.096 0.092 0.092 200,000 18,400 0.0920 34.94 34.94 36.46 34.94 34.94 527 34.938 -1.08%
1998-09-24 0 0.093 0.092 0.093 0.090 0.103 5,150,000 488,520 0.0949 35.32 34.94 35.32 34.18 39.12 13,561 36.024 2.20%
1998-09-23 0 0.091 0.090 0.092 0.088 0.091 300,000 26,900 0.0897 34.56 34.18 34.94 33.42 34.56 790 34.052 -1.09%
1998-09-22 0 0.092 0.088 0.093 0.087 0.093 3,000,000 268,120 0.0894 34.94 33.42 35.32 33.04 35.32 7,900 33.941 8.24%
1998-09-21 0 0.085 0.083 0.090 0.085 0.090 930,000 81,150 0.0873 32.28 31.52 34.18 32.28 34.18 2,449 33.137 0.00%
1998-09-18 0 0.085 0.085 0.092 0.081 0.085 1,140,000 94,300 0.0827 32.28 32.28 34.94 30.76 32.28 3,002 31.414 0.00%
1998-09-17 0 0.085 0.085 0.093 0.081 0.085 396,000 32,860 0.0830 32.28 32.28 35.32 30.76 32.28 1,043 31.513 -14.14%
1998-09-16 0 0.099 0.095 0.099 0.088 0.100 4,307,079 403,236 0.0936 37.60 36.08 37.60 33.42 37.98 11,341 35.554 22.22%
1998-09-15 0 0.081 0.081 0.085 0.081 0.085 220,000 18,260 0.0830 30.76 30.76 32.28 30.76 32.28 579 31.520 -2.41%
1998-09-14 0 0.083 0.083 0.089 0.081 0.090 1,882,000 160,690 0.0854 31.52 31.52 33.80 30.76 34.18 4,956 32.425 -2.35%
1998-09-11 0 0.085 0.083 0.090 0.085 0.090 110,000 9,400 0.0855 32.28 31.52 34.18 32.28 34.18 290 32.453 -5.56%
1998-09-10 0 0.090 0.086 0.095 0.089 0.092 240,000 21,540 0.0898 34.18 32.66 36.08 33.80 34.94 632 34.084 0.00%
1998-09-09 0 0.090 0.085 0.090 0.085 0.090 888,000 75,730 0.0853 34.18 32.28 34.18 32.28 34.18 2,338 32.387 1.12%
1998-09-08 0 0.089 0.089 0.093 0.089 0.103 3,284,000 306,418 0.0933 33.80 33.80 35.32 33.80 39.12 8,647 35.434 -1.11%
1998-09-07 0 0.090 0.087 0.094 0.074 0.090 1,864,000 161,516 0.0867 34.18 33.04 35.70 28.10 34.18 4,908 32.907 15.38%
1998-09-04 0 0.078 0.071 0.079 0.071 0.078 710,000 51,810 0.0730 29.62 26.96 30.00 26.96 29.62 1,870 27.712 4.00%
1998-09-03 0 0.075 - 0.075 - - 0 0 - 28.48 - 28.48 - - 0 - 0.00%
1998-09-02 0 0.075 0.071 0.080 0.075 0.075 100,000 7,500 0.0750 28.48 26.96 30.38 28.48 28.48 263 28.482 -5.06%
1998-09-01 0 0.079 - 0.082 - - 0 0 - 30.00 - 31.14 - - 0 - 0.00%
1998-08-31 0 0.079 0.068 0.079 0.071 0.079 618,000 44,022 0.0712 30.00 25.82 30.00 26.96 30.00 1,627 27.052 5.33%
1998-08-28 0 0.075 - 0.075 0.076 0.078 490,000 37,660 0.0769 28.48 - 28.48 28.86 29.62 1,290 29.188 -3.85%
1998-08-27 0 0.078 0.074 0.079 - - 0 0 - 29.62 28.10 30.00 - - 0 - 0.00%
1998-08-26 0 0.078 0.075 0.080 0.078 0.078 100,000 7,800 0.0780 29.62 28.48 30.38 29.62 29.62 263 29.622 -2.50%
1998-08-25 0 0.080 0.077 0.080 - - 0 0 - 30.38 29.24 30.38 - - 0 - -1.23%
1998-08-24 0 0.081 0.080 0.082 0.078 0.081 1,100,000 88,600 0.0805 30.76 30.38 31.14 29.62 30.76 2,897 30.588 -3.57%
1998-08-21 0 0.084 0.077 0.084 0.080 0.088 150,000 12,240 0.0816 31.90 29.24 31.90 30.38 33.42 395 30.989 0.00%
1998-08-20 0 0.084 - 0.084 0.083 0.084 290,000 24,300 0.0838 31.90 - 31.90 31.52 31.90 764 31.822 5.00%
1998-08-19 0 0.080 0.074 0.085 0.074 0.082 700,000 55,630 0.0795 30.38 28.10 32.28 28.10 31.14 1,843 30.180 3.90%
1998-08-18 0 0.077 - 0.077 - - 0 0 - 29.24 - 29.24 - - 0 - 0.00%
1998-08-14 0 0.077 0.070 0.077 0.072 0.077 280,000 20,410 0.0729 29.24 26.58 29.24 27.34 29.24 737 27.682 6.94%
1998-08-13 0 0.072 0.067 0.073 - - 0 0 - 27.34 25.44 27.72 - - 0 - 0.00%
1998-08-12 0 0.072 0.069 0.072 0.068 0.072 1,260,000 86,480 0.0686 27.34 26.20 27.34 25.82 27.34 3,318 26.065 5.88%
1998-08-11 0 0.068 0.068 0.073 0.068 0.068 90,000 6,120 0.0680 25.82 25.82 27.72 25.82 25.82 237 25.824 -6.85%
1998-08-10 0 0.073 0.067 0.079 0.067 0.073 126,000 8,772 0.0696 27.72 25.44 30.00 25.44 27.72 332 26.439 8.96%
1998-08-07 0 0.067 0.067 0.078 0.066 0.068 300,000 20,190 0.0673 25.44 25.44 29.62 25.06 25.82 790 25.558 -4.29%
1998-08-06 0 0.070 0.070 0.078 0.070 0.078 1,210,000 90,010 0.0744 26.58 26.58 29.62 26.58 29.62 3,186 28.250 -5.41%
1998-08-05 0 0.074 0.074 0.076 0.068 0.068 130,000 8,840 0.0680 28.10 28.10 28.86 25.82 25.82 342 25.824 2.78%
1998-08-04 0 0.072 0.072 0.079 - - 0 0 - 27.34 27.34 30.00 - - 0 - 0.00%
1998-08-03 0 0.072 0.072 0.077 0.072 0.072 150,000 10,800 0.0720 27.34 27.34 29.24 27.34 27.34 395 27.343 -5.26%
1998-07-31 0 0.076 0.076 - 0.071 0.077 2,030,000 151,910 0.0748 28.86 28.86 - 26.96 29.24 5,345 28.419 -3.80%
1998-07-30 0 0.079 0.079 - - - 0 0 - 30.00 30.00 - - - 0 - 2.60%
1998-07-29 0 0.077 0.073 0.084 0.077 0.078 480,000 37,240 0.0776 29.24 27.72 31.90 29.24 29.62 1,264 29.463 -6.10%
1998-07-28 0 0.082 0.082 0.086 0.080 0.083 1,306,000 105,284 0.0806 31.14 31.14 32.66 30.38 31.52 3,439 30.615 -2.38%
1998-07-27 0 0.084 0.084 - 0.084 0.084 80,000 6,720 0.0840 31.90 31.90 - 31.90 31.90 211 31.900 0.00%
1998-07-24 0 0.084 0.080 - 0.083 0.084 500,000 41,600 0.0832 31.90 30.38 - 31.52 31.90 1,317 31.596 2.44%
1998-07-23 0 0.082 0.082 0.084 0.080 0.082 2,380,000 190,560 0.0801 31.14 31.14 31.90 30.38 31.14 6,267 30.407 -3.53%
1998-07-22 0 0.085 0.085 0.089 0.083 0.085 692,000 58,076 0.0839 32.28 32.28 33.80 31.52 32.28 1,822 31.872 0.00%
1998-07-21 0 0.085 0.086 0.089 0.084 0.091 812,000 69,540 0.0856 32.28 32.66 33.80 31.90 34.56 2,138 32.523 4.94%
1998-07-20 0 0.081 0.081 0.084 0.081 0.084 730,000 59,930 0.0821 30.76 30.76 31.90 30.76 31.90 1,922 31.177 -6.90%
1998-07-17 0 0.087 0.087 0.090 0.087 0.090 1,260,000 112,620 0.0894 33.04 33.04 34.18 33.04 34.18 3,318 33.944 -5.43%
1998-07-16 0 0.092 0.091 0.095 0.092 0.098 1,800,000 170,340 0.0946 34.94 34.56 36.08 34.94 37.22 4,740 35.938 -8.00%
1998-07-15 0 0.100 0.095 0.100 0.100 0.100 80,000 8,000 0.1000 37.98 36.08 37.98 37.98 37.98 211 37.976 1.01%
1998-07-14 0 0.099 0.094 0.099 0.094 0.099 2,602,000 248,048 0.0953 37.60 35.70 37.60 35.70 37.60 6,852 36.203 -1.00%
1998-07-13 0 0.100 - 0.100 - - 0 0 - 37.98 - 37.98 - - 0 - -0.99%
1998-07-10 0 0.101 - 0.105 - - 0 0 - 38.36 - 39.88 - - 0 - 0.00%
1998-07-09 0 0.101 0.095 0.101 - - 0 0 - 38.36 36.08 38.36 - - 0 - 0.00%
1998-07-08 0 0.101 0.098 0.101 0.101 0.101 50,000 5,050 0.1010 38.36 37.22 38.36 38.36 38.36 132 38.356 0.00%
1998-07-07 0 0.101 0.098 0.101 0.097 0.102 800,000 80,050 0.1001 38.36 37.22 38.36 36.84 38.74 2,107 38.000 3.06%
1998-07-06 0 0.098 0.098 0.103 0.097 0.100 604,000 59,728 0.0989 37.22 37.22 39.12 36.84 37.98 1,590 37.554 -5.77%
1998-07-03 0 0.104 0.100 0.104 0.104 0.104 30,000 3,120 0.1040 39.50 37.98 39.50 39.50 39.50 79 39.495 0.00%
1998-07-02 0 0.104 0.104 0.108 0.104 0.108 170,000 17,920 0.1054 39.50 39.50 41.01 39.50 41.01 448 40.032 4.00%
1998-06-30 0 0.100 0.100 0.105 0.100 0.100 980,000 98,000 0.1000 37.98 37.98 39.88 37.98 37.98 2,581 37.976 -7.41%
1998-06-29 0 0.108 - 0.108 - - 0 0 - 41.01 - 41.01 - - 0 - 0.00%
1998-06-26 0 0.108 0.100 0.111 - - 0 0 - 41.01 37.98 42.15 - - 0 - 0.00%
1998-06-25 0 0.108 0.108 0.112 0.102 0.113 570,000 62,880 0.1103 41.01 41.01 42.53 38.74 42.91 1,501 41.894 6.93%
1998-06-24 0 0.101 0.101 - 0.098 0.098 1,120,000 109,760 0.0980 38.36 38.36 - 37.22 37.22 2,949 37.217 3.06%
1998-06-23 0 0.098 0.098 0.106 0.098 0.106 330,000 34,340 0.1041 37.22 37.22 40.26 37.22 40.26 869 39.519 -7.55%
1998-06-22 0 0.106 0.102 0.113 0.106 0.106 500,000 53,000 0.1060 40.26 38.74 42.91 40.26 40.26 1,317 40.255 -9.40%
1998-06-19 0 0.117 0.117 0.118 0.113 0.121 1,670,000 194,960 0.1167 44.43 44.43 44.81 42.91 45.95 4,397 44.335 6.36%
1998-06-18 0 0.110 0.110 0.118 0.104 0.118 3,650,000 404,780 0.1109 41.77 41.77 44.81 39.50 44.81 9,611 42.115 5.77%
1998-06-17 0 0.104 0.104 0.115 0.104 0.117 820,000 83,990 0.1024 39.50 39.50 43.67 39.50 44.43 2,159 38.898 4.00%
1998-06-16 0 0.100 0.100 0.105 0.100 0.115 3,420,000 352,250 0.1030 37.98 37.98 39.88 37.98 43.67 9,006 39.115 -14.53%
1998-06-15 0 0.117 - 0.118 0.117 0.117 200,000 23,400 0.1170 44.43 - 44.81 44.43 44.43 527 44.432 1.74%
1998-06-12 0 0.115 0.115 0.119 0.108 0.115 780,000 87,680 0.1124 43.67 43.67 45.19 41.01 43.67 2,054 42.689 5.50%
1998-06-11 0 0.109 0.109 0.110 0.108 0.110 4,504,000 492,030 0.1092 41.39 41.39 41.77 41.01 41.77 11,860 41.487 -1.80%
1998-06-10 0 0.111 0.111 0.114 0.110 0.114 2,026,000 227,090 0.1121 42.15 42.15 43.29 41.77 43.29 5,335 42.567 -6.72%
1998-06-09 0 0.119 0.112 0.119 0.116 0.119 320,000 37,980 0.1187 45.19 42.53 45.19 44.05 45.19 843 45.073 -0.83%
1998-06-08 0 0.120 0.120 0.123 0.118 0.123 860,000 103,680 0.1206 45.57 45.57 46.71 44.81 46.71 2,265 45.784 -1.64%
1998-06-05 0 0.122 0.122 0.124 0.121 0.125 1,740,000 212,190 0.1219 46.33 46.33 47.09 45.95 47.47 4,582 46.312 -2.40%
1998-06-04 0 0.125 0.122 0.130 0.120 0.125 2,170,000 266,210 0.1227 47.47 46.33 49.37 45.57 47.47 5,714 46.589 -0.79%
1998-06-03 0 0.126 0.122 0.131 0.118 0.128 840,000 102,980 0.1226 47.85 46.33 49.75 44.81 48.61 2,212 46.557 5.00%
1998-06-02 0 0.120 0.120 0.124 0.120 0.124 2,900,000 350,300 0.1208 45.57 45.57 47.09 45.57 47.09 7,636 45.873 -9.09%
1998-06-01 0 0.132 0.128 0.133 0.132 0.140 590,000 78,830 0.1336 50.13 48.61 50.51 50.13 53.17 1,554 50.740 -7.04%
1998-05-29 0 0.142 0.140 - 0.142 0.143 450,000 64,050 0.1423 53.93 53.17 - 53.93 54.31 1,185 54.053 2.90%
1998-05-28 0 0.138 0.138 0.150 0.138 0.150 1,918,000 271,304 0.1415 52.41 52.41 56.96 52.41 56.96 5,051 53.718 -6.76%
1998-05-27 0 0.148 0.147 0.150 0.148 0.157 2,150,000 324,100 0.1507 56.21 55.83 56.96 56.21 59.62 5,661 57.247 -10.30%
1998-05-26 1 0.165 - - - - 0 0 - 62.66 - - - - 0 - 0.00%
1998-05-25 1 0.165 - - - - 0 0 - 62.66 - - - - 0 - 0.00%
1998-05-22 0 0.165 0.157 0.165 0.157 0.165 402,000 65,914 0.1640 62.66 59.62 62.66 59.62 62.66 1,059 62.268 -2.37%
1998-05-21 0 0.169 0.169 0.173 0.162 0.173 1,900,000 318,420 0.1676 64.18 64.18 65.70 61.52 65.70 5,003 63.645 11.92%
1998-05-20 0 0.151 0.151 - 0.140 0.148 930,000 133,920 0.1440 57.34 57.34 - 53.17 56.21 2,449 54.686 7.86%
1998-05-19 0 0.140 0.140 0.148 0.138 0.145 750,000 106,450 0.1419 53.17 53.17 56.21 52.41 55.07 1,975 53.901 -3.45%
1998-05-18 0 0.145 0.142 - 0.145 0.145 500,000 72,500 0.1450 55.07 53.93 - 55.07 55.07 1,317 55.066 0.00%
1998-05-15 0 0.145 0.145 0.148 0.142 0.146 1,200,000 174,300 0.1453 55.07 55.07 56.21 53.93 55.45 3,160 55.161 -0.68%
1998-05-14 0 0.146 0.146 0.152 0.146 0.152 1,550,000 230,100 0.1485 55.45 55.45 57.72 55.45 57.72 4,081 56.377 0.00%
1998-05-13 0 0.146 0.146 0.150 0.145 0.160 1,750,000 264,230 0.1510 55.45 55.45 56.96 55.07 60.76 4,608 57.340 -9.88%
1998-05-12 0 0.162 0.158 0.163 0.159 0.162 370,000 59,210 0.1600 61.52 60.00 61.90 60.38 61.52 974 60.773 0.00%
1998-05-11 0 0.162 0.162 0.163 0.160 0.165 480,000 77,530 0.1615 61.52 61.52 61.90 60.76 62.66 1,264 61.340 -1.22%
1998-05-08 0 0.164 0.164 0.166 0.159 0.170 1,720,000 280,360 0.1630 62.28 62.28 63.04 60.38 64.56 4,529 61.902 1.23%
1998-05-07 0 0.162 0.158 0.170 0.162 0.178 814,000 139,298 0.1711 61.52 60.00 64.56 61.52 67.60 2,143 64.988 -8.47%
1998-05-06 0 0.177 0.177 0.180 0.177 0.183 1,780,000 317,300 0.1783 67.22 67.22 68.36 67.22 69.50 4,687 67.696 -5.35%
1998-05-05 0 0.187 0.184 0.187 0.184 0.195 1,160,000 218,200 0.1881 71.02 69.88 71.02 69.88 74.05 3,055 71.435 -5.56%
1998-05-04 0 0.198 0.198 0.201 0.197 0.200 664,000 132,224 0.1991 75.19 75.19 76.33 74.81 75.95 1,748 75.623 -1.49%
1998-05-01 0 0.201 0.201 0.204 0.197 0.204 1,016,000 204,492 0.2013 76.33 76.33 77.47 74.81 77.47 2,675 76.436 0.50%
1998-04-30 0 0.200 0.200 0.204 0.196 0.201 790,000 157,750 0.1997 75.95 75.95 77.47 74.43 76.33 2,080 75.833 -1.96%
1998-04-29 0 0.204 0.204 0.206 0.204 0.220 1,590,000 339,650 0.2136 77.47 77.47 78.23 77.47 83.55 4,187 81.124 -7.27%
1998-04-28 0 0.220 0.206 0.220 0.195 0.220 2,620,000 530,390 0.2024 83.55 78.23 83.55 74.05 83.55 6,899 76.879 9.45%
1998-04-27 0 0.201 0.201 0.205 0.200 0.221 4,462,000 925,142 0.2073 76.33 76.33 77.85 75.95 83.93 11,749 78.740 -10.67%
1998-04-24 0 0.225 0.225 0.232 0.223 0.232 1,880,000 425,870 0.2265 85.45 85.45 88.11 84.69 88.11 4,950 86.027 -4.26%
1998-04-23 0 0.235 0.232 0.238 0.232 0.238 1,966,000 461,682 0.2348 89.24 88.11 90.38 88.11 90.38 5,177 89.181 -2.49%
1998-04-22 0 0.241 0.241 0.245 0.241 0.248 1,090,000 266,520 0.2445 91.52 91.52 93.04 91.52 94.18 2,870 92.858 -2.82%
1998-04-21 0 0.248 0.248 0.249 0.247 0.255 4,288,000 1,068,824 0.2493 94.18 94.18 94.56 93.80 96.84 11,291 94.660 -2.75%
1998-04-20 0 0.255 0.255 0.265 0.255 0.260 2,090,000 537,300 0.2571 96.84 96.84 100.6 96.84 98.74 5,503 97.630 0.00%
1998-04-17 0 0.255 0.250 0.260 0.250 0.255 1,114,000 282,550 0.2536 96.84 94.94 98.74 94.94 96.84 2,933 96.322 0.00%
1998-04-16 0 0.255 0.255 0.260 0.255 0.265 2,700,000 699,700 0.2591 96.84 96.84 98.74 96.84 100.6 7,110 98.415 -5.56%
1998-04-15 0 0.270 0.260 0.270 0.260 0.270 3,150,000 830,330 0.2636 102.5 98.74 102.5 98.74 102.5 8,295 100.10 0.00%
1998-04-14 0 0.270 0.265 0.270 0.265 0.270 1,124,000 301,110 0.2679 102.5 100.6 102.5 100.6 102.5 2,960 101.74 0.00%
1998-04-09 0 0.270 0.265 0.275 0.260 0.275 1,270,000 339,200 0.2671 102.5 100.6 104.4 98.74 104.4 3,344 101.43 0.00%
1998-04-08 0 0.270 0.270 0.275 0.265 0.270 1,650,000 443,500 0.2688 102.5 102.5 104.4 100.6 102.5 4,345 102.08 1.89%
1998-04-07 0 0.265 0.260 0.265 0.265 0.270 300,000 80,500 0.2683 100.6 98.74 100.6 100.6 102.5 790 101.90 -1.85%
1998-04-03 0 0.270 0.265 0.270 0.260 0.275 2,726,000 734,170 0.2693 102.5 100.6 102.5 98.74 104.4 7,178 102.28 -1.82%
1998-04-02 0 0.275 0.270 0.280 0.270 0.290 6,548,000 1,814,500 0.2771 104.4 102.5 106.3 102.5 110.1 17,242 105.24 -3.51%
1998-04-01 0 0.285 0.275 0.280 0.275 0.290 2,456,000 694,270 0.2827 108.2 104.4 106.3 104.4 110.1 6,467 107.35 1.79%
1998-03-31 0 0.280 0.275 0.280 0.275 0.285 2,680,000 754,650 0.2816 106.3 104.4 106.3 104.4 108.2 7,057 106.94 -1.75%
1998-03-30 0 0.285 0.285 0.290 0.280 0.300 5,608,000 1,597,190 0.2848 108.2 108.2 110.1 106.3 113.9 14,767 108.16 -1.72%
1998-03-27 0 0.290 0.285 0.290 0.290 0.305 8,704,000 2,568,430 0.2951 110.1 108.2 110.1 110.1 115.8 22,919 112.06 -1.69%
1998-03-26 0 0.295 0.290 0.295 0.290 0.310 12,182,000 3,660,270 0.3005 112.0 110.1 112.0 110.1 117.7 32,078 114.11 -6.35%
1998-03-25 0 0.315 0.310 0.315 0.305 0.330 42,968,000 13,679,360 0.3184 119.6 117.7 119.6 115.8 125.3 113,144 120.90 3.28%
1998-03-24 0 0.305 0.300 0.305 0.290 0.310 8,090,000 2,412,400 0.2982 115.8 113.9 115.8 110.1 117.7 21,303 113.24 3.39%
1998-03-23 0 0.295 0.290 0.295 0.275 0.305 6,580,000 1,953,600 0.2969 112.0 110.1 112.0 104.4 115.8 17,327 112.75 1.72%
1998-03-20 0 0.290 0.290 0.295 0.290 0.305 7,050,000 2,085,000 0.2957 110.1 110.1 112.0 110.1 115.8 18,564 112.31 -3.33%
1998-03-19 0 0.300 0.295 0.300 0.285 0.300 6,590,000 1,937,150 0.2940 113.9 112.0 113.9 108.2 113.9 17,353 111.63 5.26%
1998-03-18 0 0.285 0.285 0.290 0.280 0.285 1,708,000 482,240 0.2823 108.2 108.2 110.1 106.3 108.2 4,498 107.22 0.00%
1998-03-17 0 0.285 0.280 0.285 0.280 0.295 5,580,000 1,604,450 0.2875 108.2 106.3 108.2 106.3 112.0 14,693 109.20 1.79%
1998-03-16 0 0.280 0.280 0.285 0.270 0.285 5,520,000 1,524,350 0.2762 106.3 106.3 108.2 102.5 108.2 14,535 104.87 -1.75%
1998-03-13 0 0.285 0.285 0.290 0.275 0.285 3,990,000 1,123,250 0.2815 108.2 108.2 110.1 104.4 108.2 10,507 106.91 0.00%
1998-03-12 0 0.285 0.280 0.285 0.275 0.295 6,760,000 1,902,800 0.2815 108.2 106.3 108.2 104.4 112.0 17,801 106.90 -3.39%
1998-03-11 0 0.295 0.295 0.300 0.290 0.305 5,602,000 1,672,490 0.2986 112.0 112.0 113.9 110.1 115.8 14,751 113.38 -1.67%
1998-03-10 0 0.300 0.295 0.300 0.295 0.310 6,450,000 1,944,700 0.3015 113.9 112.0 113.9 112.0 117.7 16,984 114.50 -1.64%
1998-03-09 0 0.305 0.300 0.305 0.300 0.315 10,020,001 3,092,850 0.3087 115.8 113.9 115.8 113.9 119.6 26,385 117.22 -1.61%
1998-03-06 0 0.310 0.310 0.315 0.300 0.320 12,372,000 3,815,660 0.3084 117.7 117.7 119.6 113.9 121.5 32,578 117.12 1.64%
1998-03-05 0 0.305 0.300 0.305 0.300 0.345 51,480,000 16,708,390 0.3246 115.8 113.9 115.8 113.9 131.0 135,558 123.26 -12.86%
1998-03-04 0 0.350 0.350 0.355 0.315 0.350 64,600,000 21,419,270 0.3316 132.9 132.9 134.8 119.6 132.9 170,106 125.92 14.75%
1998-03-03 0 0.305 0.300 0.305 0.295 0.315 4,712,000 1,430,030 0.3035 115.8 113.9 115.8 112.0 119.6 12,408 115.25 1.67%
1998-03-02 0 0.300 0.300 0.305 0.300 0.330 29,180,000 9,259,710 0.3173 113.9 113.9 115.8 113.9 125.3 76,837 120.51 -1.64%
1998-02-27 0 0.305 0.305 0.310 0.295 0.310 8,340,000 2,531,150 0.3035 115.8 115.8 117.7 112.0 117.7 21,961 115.26 3.39%
1998-02-26 0 0.295 0.300 0.305 0.295 0.325 25,342,000 7,912,800 0.3122 112.0 113.9 115.8 112.0 123.4 66,731 118.58 -3.28%
1998-02-25 0 0.305 0.300 0.305 0.295 0.315 18,014,000 5,532,700 0.3071 115.8 113.9 115.8 112.0 119.6 47,435 116.64 3.39%
1998-02-24 0 0.295 0.295 0.300 0.275 0.300 8,338,000 2,417,620 0.2900 112.0 112.0 113.9 104.4 113.9 21,956 110.11 3.51%
1998-02-23 0 0.285 0.285 0.290 0.280 0.295 6,086,000 1,752,280 0.2879 108.2 108.2 110.1 106.3 112.0 16,026 109.34 0.00%
1998-02-20 0 0.285 0.280 0.290 0.275 0.295 8,558,000 2,462,770 0.2878 108.2 106.3 110.1 104.4 112.0 22,535 109.29 0.00%
1998-02-19 0 0.285 0.285 0.290 0.285 0.325 12,830,000 3,827,150 0.2983 108.2 108.2 110.1 108.2 123.4 33,784 113.28 -8.06%
1998-02-18 0 0.310 0.305 0.310 0.295 0.325 10,960,000 3,376,950 0.3081 117.7 115.8 117.7 112.0 123.4 28,860 117.01 5.08%
1998-02-17 0 0.295 0.290 0.295 0.285 0.325 18,814,000 5,876,710 0.3124 112.0 110.1 112.0 108.2 123.4 49,541 118.62 0.00%
1998-02-16 0 0.295 0.290 0.295 0.270 0.305 14,446,000 4,145,490 0.2870 112.0 110.1 112.0 102.5 115.8 38,039 108.98 -4.84%
1998-02-13 0 0.310 0.315 0.320 0.295 0.340 34,776,000 10,982,990 0.3158 117.7 119.6 121.5 112.0 129.1 91,573 119.94 -7.46%
1998-02-12 0 0.335 0.335 0.340 0.325 0.365 121,960,000 42,720,260 0.3503 127.2 127.2 129.1 123.4 138.6 321,147 133.02 4.69%
1998-02-11 0 0.320 0.320 0.325 0.280 0.355 97,764,000 31,888,180 0.3262 121.5 121.5 123.4 106.3 134.8 257,433 123.87 14.29%
1998-02-10 0 0.280 0.275 0.280 0.250 0.300 20,368,000 5,437,670 0.2670 106.3 104.4 106.3 94.94 113.9 53,633 101.39 0.00%
1998-02-09 0 0.280 0.280 0.285 0.260 0.310 18,464,000 5,246,370 0.2841 106.3 106.3 108.2 98.74 117.7 48,620 107.91 -1.75%
1998-02-06 0 0.285 0.275 0.280 0.270 0.320 30,548,000 9,081,080 0.2973 108.2 104.4 106.3 102.5 121.5 80,439 112.89 14.00%
1998-02-05 0 0.250 0.250 0.260 0.227 0.260 13,670,000 3,324,978 0.2432 94.94 94.94 98.74 86.21 98.74 35,996 92.371 8.70%
1998-02-04 0 0.230 0.228 0.236 0.200 0.260 19,132,000 4,328,926 0.2263 87.35 86.59 89.62 75.95 98.74 50,379 85.928 15.00%
1998-02-03 0 0.200 0.192 0.200 0.163 0.215 12,500,000 2,345,750 0.1877 75.95 72.91 75.95 61.90 81.65 32,915 71.267 22.70%
1998-02-02 0 0.163 0.161 0.163 0.150 0.169 5,868,000 946,266 0.1613 61.90 61.14 61.90 56.96 64.18 15,452 61.240 13.99%
1998-01-27 0 0.143 0.139 0.143 0.128 0.144 622,000 83,278 0.1339 54.31 52.79 54.31 48.61 54.69 1,638 50.846 17.21%
1998-01-26 0 0.122 0.122 0.126 0.119 0.128 1,568,000 191,394 0.1221 46.33 46.33 47.85 45.19 48.61 4,129 46.355 -9.63%
1998-01-23 0 0.135 0.129 0.139 0.124 0.135 1,168,000 149,510 0.1280 51.27 48.99 52.79 47.09 51.27 3,076 48.612 -1.46%
1998-01-22 0 0.137 0.131 0.137 0.126 0.137 2,002,000 258,534 0.1291 52.03 49.75 52.03 47.85 52.03 5,272 49.042 0.00%
1998-01-21 0 0.137 0.135 0.137 0.132 0.140 2,410,000 326,484 0.1355 52.03 51.27 52.03 50.13 53.17 6,346 51.447 -1.44%
1998-01-20 0 0.139 0.139 0.146 0.138 0.150 3,220,000 458,760 0.1425 52.79 52.79 55.45 52.41 56.96 8,479 54.106 -9.74%
1998-01-19 0 0.154 0.150 0.154 0.140 0.155 3,890,000 574,176 0.1476 58.48 56.96 58.48 53.17 58.86 10,243 56.054 4.76%
1998-01-16 0 0.147 0.145 0.150 0.135 0.160 4,418,000 639,152 0.1447 55.83 55.07 56.96 51.27 60.76 11,634 54.940 -2.00%
1998-01-15 0 0.150 0.145 0.150 0.142 0.175 7,620,000 1,177,480 0.1545 56.96 55.07 56.96 53.93 66.46 20,065 58.683 -15.73%
1998-01-14 0 0.178 0.178 0.181 0.175 0.193 23,938,000 4,510,894 0.1884 67.60 67.60 68.74 66.46 73.29 63,034 71.563 4.09%
1998-01-13 0 0.171 0.171 0.174 0.135 0.220 15,194,000 2,653,370 0.1746 64.94 64.94 66.08 51.27 83.55 40,009 66.319 -17.39%
1998-01-12 0 0.207 0.204 0.216 0.207 0.260 11,392,000 2,617,642 0.2298 78.61 77.47 82.03 78.61 98.74 29,998 87.262 -28.62%
1998-01-09 0 0.290 0.280 0.290 0.280 0.295 5,372,000 1,542,540 0.2871 110.1 106.3 110.1 106.3 112.0 14,146 109.05 -1.69%
1998-01-08 0 0.295 0.290 0.300 0.280 0.330 15,332,000 4,714,880 0.3075 112.0 110.1 113.9 106.3 125.3 40,372 116.78 -6.35%
1998-01-07 0 0.315 0.310 0.315 0.310 0.370 23,644,000 7,957,900 0.3366 119.6 117.7 119.6 117.7 140.5 62,260 127.82 -11.27%
1998-01-06 0 0.355 0.350 0.355 0.300 0.375 37,826,000 13,129,580 0.3471 134.8 132.9 134.8 113.9 142.4 99,604 131.82 12.70%
1998-01-05 0 0.315 0.310 0.320 0.310 0.330 13,118,000 4,185,660 0.3191 119.6 117.7 121.5 117.7 125.3 34,542 121.17 6.78%
1998-01-02 0 0.295 0.295 0.300 0.290 0.295 268,000 79,010 0.2948 112.0 112.0 113.9 110.1 112.0 706 111.96 1.72%
1997-12-31 0 0.290 0.285 0.290 0.290 0.305 3,744,000 1,092,710 0.2919 110.1 108.2 110.1 110.1 115.8 9,859 110.84 -1.69%
1997-12-30 0 0.295 0.295 0.305 0.295 0.305 7,002,000 2,104,740 0.3006 112.0 112.0 115.8 112.0 115.8 18,438 114.15 1.72%
1997-12-29 0 0.290 0.285 0.290 0.280 0.315 1,000,000 291,100 0.2911 110.1 108.2 110.1 106.3 119.6 2,633 110.55 -1.69%
1997-12-24 0 0.295 0.290 0.300 0.280 0.315 3,830,000 1,142,800 0.2984 112.0 110.1 113.9 106.3 119.6 10,085 113.31 5.36%
1997-12-23 0 0.280 0.275 0.285 0.270 0.300 5,750,000 1,616,600 0.2811 106.3 104.4 108.2 102.5 113.9 15,141 106.77 1.82%
1997-12-22 0 0.275 0.265 0.275 0.260 0.305 8,220,000 2,294,950 0.2792 104.4 100.6 104.4 98.74 115.8 21,645 106.03 -11.29%
1997-12-19 0 0.310 0.310 0.320 0.300 0.320 5,250,000 1,616,350 0.3079 117.7 117.7 121.5 113.9 121.5 13,824 116.92 -7.46%
1997-12-18 0 0.335 0.335 0.345 0.335 0.350 5,164,000 1,763,110 0.3414 127.2 127.2 131.0 127.2 132.9 13,598 129.66 -5.63%
1997-12-17 0 0.355 0.355 0.360 0.350 0.370 1,400,000 502,800 0.3591 134.8 134.8 136.7 132.9 140.5 3,686 136.39 -4.05%
1997-12-16 0 0.370 0.365 0.370 0.370 0.385 1,610,000 605,700 0.3762 140.5 138.6 140.5 140.5 146.2 4,239 142.87 -3.90%
1997-12-15 0 0.385 0.380 0.390 0.380 0.390 1,640,000 634,550 0.3869 146.2 144.3 148.1 144.3 148.1 4,318 146.94 -2.53%
1997-12-12 0 0.395 0.390 0.395 0.390 0.400 2,888,000 1,143,600 0.3960 150.0 148.1 150.0 148.1 151.9 7,605 150.38 1.28%
1997-12-11 0 0.390 0.390 0.395 0.380 0.395 9,004,000 3,486,770 0.3872 148.1 148.1 150.0 144.3 150.0 23,709 147.06 -4.88%
1997-12-10 0 0.410 0.400 0.410 0.400 0.425 4,370,000 1,781,900 0.4078 155.7 151.9 155.7 151.9 161.4 11,507 154.85 -1.20%
1997-12-09 0 0.415 0.410 0.415 0.410 0.425 2,932,000 1,219,640 0.4160 157.6 155.7 157.6 155.7 161.4 7,721 157.97 0.00%
1997-12-08 0 0.415 0.415 0.420 0.415 0.445 5,736,000 2,456,700 0.4283 157.6 157.6 159.5 157.6 169.0 15,104 162.65 -3.49%
1997-12-05 0 0.430 0.430 0.435 0.425 0.455 19,470,000 8,694,350 0.4466 163.3 163.3 165.2 161.4 172.8 51,269 169.58 1.18%
1997-12-04 0 0.425 0.430 0.435 0.400 0.430 8,206,000 3,434,120 0.4185 161.4 163.3 165.2 151.9 163.3 21,608 158.93 6.25%
1997-12-03 0 0.400 0.400 0.410 0.400 0.435 6,844,000 2,838,050 0.4147 151.9 151.9 155.7 151.9 165.2 18,022 157.48 -4.76%
1997-12-02 0 0.420 0.415 0.420 0.380 0.425 9,794,000 4,000,900 0.4085 159.5 157.6 159.5 144.3 161.4 25,790 155.14 3.70%
1997-12-01 0 0.405 0.400 0.405 0.400 0.435 3,124,000 1,270,710 0.4068 153.8 151.9 153.8 151.9 165.2 8,226 154.47 -4.71%
1997-11-28 0 0.425 0.425 0.430 0.425 0.440 5,744,000 2,465,800 0.4293 161.4 161.4 163.3 161.4 167.1 15,125 163.03 -4.49%
1997-11-27 0 0.445 0.445 0.450 0.435 0.480 14,994,000 6,944,600 0.4632 169.0 169.0 170.9 165.2 182.3 39,482 175.89 -4.30%
1997-11-26 0 0.465 0.460 0.470 0.430 0.485 11,428,000 5,293,950 0.4632 176.6 174.7 178.5 163.3 184.2 30,092 175.92 8.14%
1997-11-25 0 0.430 0.430 0.435 0.425 0.445 2,272,000 982,930 0.4326 163.3 163.3 165.2 161.4 169.0 5,983 164.30 -5.49%
1997-11-24 0 0.455 0.450 0.460 0.445 0.470 5,228,000 2,386,980 0.4566 172.8 170.9 174.7 169.0 178.5 13,766 173.39 -4.21%
1997-11-21 0 0.475 0.460 0.475 0.460 0.500 4,272,000 2,055,260 0.4811 180.4 174.7 180.4 174.7 189.9 11,249 182.70 0.00%
1997-11-20 0 0.475 0.470 0.475 0.470 0.510 6,150,000 2,996,000 0.4872 180.4 178.5 180.4 178.5 193.7 16,194 185.00 -3.06%
1997-11-19 0 0.490 0.490 0.495 0.445 0.490 6,244,000 2,938,860 0.4707 186.1 186.1 188.0 169.0 186.1 16,442 178.74 2.08%
1997-11-18 0 0.480 0.480 0.490 0.480 0.540 18,706,000 9,455,270 0.5055 182.3 182.3 186.1 182.3 205.1 49,257 191.96 -7.69%
1997-11-17 0 0.520 0.520 0.530 0.500 0.570 25,858,000 13,790,080 0.5333 197.5 197.5 201.3 189.9 216.5 68,090 202.53 4.00%
1997-11-14 0 0.500 0.500 0.510 0.480 0.530 24,416,000 12,470,580 0.5108 189.9 189.9 193.7 182.3 201.3 64,293 193.97 8.70%
1997-11-13 0 0.460 0.455 0.460 0.380 0.475 15,844,000 6,804,960 0.4295 174.7 172.8 174.7 144.3 180.4 41,721 163.11 10.84%
1997-11-12 0 0.415 0.415 0.425 0.405 0.485 13,386,000 5,889,610 0.4400 157.6 157.6 161.4 153.8 184.2 35,248 167.09 -13.54%
1997-11-11 0 0.480 0.465 0.495 0.470 0.530 15,364,000 7,577,000 0.4932 182.3 176.6 188.0 178.5 201.3 40,457 187.29 -7.69%
1997-11-10 0 0.520 0.510 0.520 0.500 0.540 17,450,000 9,053,880 0.5188 197.5 193.7 197.5 189.9 205.1 45,950 197.04 -3.70%
1997-11-07 0 0.540 0.540 0.550 0.490 0.560 28,856,000 15,131,350 0.5244 205.1 205.1 208.9 186.1 212.7 75,984 199.14 -5.26%
1997-11-06 0 0.570 0.570 0.580 0.570 0.670 39,648,000 24,296,700 0.6128 216.5 216.5 220.3 216.5 254.4 104,402 232.72 -9.52%
1997-11-05 0 0.630 0.620 0.630 0.570 0.650 86,426,000 53,893,680 0.6236 239.3 235.5 239.3 216.5 246.8 227,578 236.81 6.78%
1997-11-04 0 0.590 0.580 0.590 0.560 0.650 126,136,000 75,989,060 0.6024 224.1 220.3 224.1 212.7 246.8 332,143 228.78 11.32%
1997-11-03 0 0.530 0.520 0.530 0.520 0.570 38,058,000 20,829,060 0.5473 201.3 197.5 201.3 197.5 216.5 100,215 207.84 1.92%
1997-10-31 0 0.520 0.520 0.530 0.455 0.600 65,508,000 35,793,140 0.5464 197.5 197.5 201.3 172.8 227.9 172,496 207.50 7.22%
1997-10-30 0 0.485 0.485 0.490 0.380 0.490 51,042,000 22,892,100 0.4485 184.2 184.2 186.1 144.3 186.1 134,404 170.32 27.63%
1997-10-29 0 0.380 0.370 0.380 0.360 0.420 14,764,000 5,724,710 0.3877 144.3 140.5 144.3 136.7 159.5 38,877 147.25 11.76%
1997-10-28 0 0.340 0.320 0.340 0.285 0.350 26,044,000 8,564,070 0.3288 129.1 121.5 129.1 108.2 132.9 68,579 124.88 -15.00%
1997-10-27 0 0.400 0.395 0.400 0.380 0.450 29,370,000 12,283,900 0.4182 151.9 150.0 151.9 144.3 170.9 77,337 158.84 -13.04%
1997-10-24 0 0.460 0.480 - 0.305 0.480 27,274,000 10,683,900 0.3917 174.7 182.3 - 115.8 182.3 71,818 148.76 33.33%
1997-10-23 0 0.345 0.330 0.345 0.250 0.450 18,606,000 6,090,320 0.3273 131.0 125.3 131.0 94.94 170.9 48,994 124.31 -23.33%
1997-10-22 0 0.450 0.450 0.455 0.400 0.540 17,674,000 8,772,290 0.4963 170.9 170.9 172.8 151.9 205.1 46,539 188.49 -16.67%
1997-10-21 0 0.540 0.540 0.550 0.510 0.660 4,280,000 2,531,760 0.5915 205.1 205.1 208.9 193.7 250.6 11,270 224.64 -16.92%
1997-10-20 0 0.650 0.640 0.670 0.640 0.790 12,254,000 8,350,360 0.6814 246.8 243.0 254.4 243.0 300.0 32,267 258.79 -12.16%
1997-10-17 0 0.740 0.730 0.740 0.650 0.750 43,294,000 31,229,340 0.7213 281.0 277.2 281.0 246.8 284.8 114,002 273.94 5.71%
1997-10-16 0 0.700 0.660 0.690 0.610 0.720 7,512,000 4,930,800 0.6564 265.8 250.6 262.0 231.7 273.4 19,781 249.27 -1.41%
1997-10-15 0 0.710 0.570 0.700 0.480 0.720 9,654,000 5,642,460 0.5845 269.6 216.5 265.8 182.3 273.4 25,421 221.96 -1.39%
1997-10-14 0 0.720 0.680 0.720 0.700 0.800 5,271,600 3,923,440 0.7443 273.4 258.2 273.4 265.8 303.8 13,881 282.64 -11.11%
1997-10-13 0 0.810 0.780 0.820 0.690 0.900 7,655,000 6,109,380 0.7981 307.6 296.2 311.4 262.0 341.8 20,157 303.09 -13.83%
1997-10-09 0 0.940 0.920 0.940 0.860 0.990 5,542,500 5,022,750 0.9062 357.0 349.4 357.0 326.6 376.0 14,595 344.15 -5.05%
1997-10-08 0 0.990 0.970 1.000 0.970 1.020 2,102,000 2,081,740 0.9904 376.0 368.4 379.8 368.4 387.4 5,535 376.10 -5.71%
1997-10-07 0 1.050 1.000 1.050 0.940 1.050 7,208,000 7,074,700 0.9815 398.8 379.8 398.8 357.0 398.8 18,980 372.74 7.14%
1997-10-06 0 0.980 0.960 1.000 0.950 1.070 3,274,000 3,287,900 1.0042 372.2 364.6 379.8 360.8 406.3 8,621 381.38 -7.55%
1997-10-03 0 1.060 1.050 1.060 1.060 1.100 1,590,600 1,722,724 1.0831 402.6 398.8 402.6 402.6 417.7 4,188 411.31 -3.64%
1997-09-30 0 1.100 1.090 1.100 1.070 1.100 2,248,000 2,432,480 1.0821 417.7 413.9 417.7 406.3 417.7 5,919 410.93 -0.90%
1997-09-29 0 1.110 1.100 1.110 1.090 1.150 4,950,154 5,555,247 1.1222 421.5 417.7 421.5 413.9 436.7 13,035 426.19 0.91%
1997-09-26 0 1.100 1.090 1.100 1.090 1.170 3,982,000 4,466,680 1.1217 417.7 413.9 417.7 413.9 444.3 10,485 425.99 -5.98%
1997-09-25 0 1.170 1.160 1.180 1.080 1.180 7,810,000 8,699,760 1.1139 444.3 440.5 448.1 410.1 448.1 20,565 423.03 7.34%
1997-09-24 0 1.090 1.070 1.090 1.040 1.150 5,152,000 5,549,940 1.0772 413.9 406.3 413.9 395.0 436.7 13,566 409.10 -2.68%
1997-09-23 0 1.120 1.140 1.150 1.080 1.150 10,798,000 11,973,320 1.1088 425.3 432.9 436.7 410.1 436.7 28,433 421.10 -0.88%
1997-09-22 0 1.130 1.130 1.140 1.110 1.230 13,158,000 15,355,440 1.1670 429.1 429.1 432.9 421.5 467.1 34,648 443.19 -8.13%
1997-09-19 0 1.230 1.230 1.240 1.220 1.330 10,174,000 12,831,840 1.2612 467.1 467.1 470.9 463.3 505.1 26,790 478.97 -3.91%
1997-09-18 0 1.280 1.270 1.280 1.210 1.360 14,936,000 18,945,780 1.2685 486.1 482.3 486.1 459.5 516.5 39,330 481.72 -3.03%
1997-09-16 0 1.320 1.300 1.320 1.290 1.430 45,740,000 58,715,580 1.2837 501.3 493.7 501.3 489.9 543.1 120,443 487.50 -5.04%
1997-09-15 0 1.390 1.390 1.400 1.370 1.500 41,734,000 59,679,620 1.4300 527.9 527.9 531.7 520.3 569.6 109,894 543.06 1.46%
1997-09-12 0 1.370 1.380 1.390 1.250 1.450 180,660,000 222,302,820 1.2305 520.3 524.1 527.9 474.7 550.7 475,716 467.30 9.60%
1997-09-11 0 1.250 1.270 1.280 1.150 1.330 19,846,000 24,735,660 1.2464 474.7 482.3 486.1 436.7 505.1 52,259 473.33 2.46%
1997-09-10 0 1.220 1.210 1.220 1.210 1.310 9,447,000 11,746,730 1.2434 463.3 459.5 463.3 459.5 497.5 24,876 472.21 -0.81%
1997-09-09 0 1.230 1.230 1.240 1.200 1.270 10,464,000 12,904,020 1.2332 467.1 467.1 470.9 455.7 482.3 27,554 468.32 2.50%
1997-09-08 0 1.200 1.210 1.220 1.140 1.280 10,468,000 12,592,020 1.2029 455.7 459.5 463.3 432.9 486.1 27,564 456.82 5.26%
1997-09-05 0 1.140 1.130 1.170 1.050 1.200 12,758,000 14,405,920 1.1292 432.9 429.1 444.3 398.8 455.7 33,595 428.82 -1.72%
1997-09-04 0 1.160 1.160 1.170 1.090 1.300 22,302,739 26,535,853 1.1898 440.5 440.5 444.3 413.9 493.7 58,728 451.84 -7.94%
1997-09-03 0 1.260 1.250 1.260 1.170 1.390 29,322,000 36,832,460 1.2561 478.5 474.7 478.5 444.3 527.9 77,211 477.04 1.61%
1997-09-02 0 1.240 1.110 1.250 0.950 1.420 36,232,000 41,804,420 1.1538 470.9 421.5 474.7 360.8 539.3 95,407 438.17 -3.12%
1997-09-01 0 1.280 - 1.260 1.260 1.630 107,978,543 164,132,256 1.5200 486.1 - 478.5 478.5 619.0 284,330 577.26 -1.54%
1997-08-29 0 1.300 1.300 1.330 1.170 1.380 22,426,000 28,978,200 1.2922 493.7 493.7 505.1 444.3 524.1 59,052 490.72 4.84%
1997-08-28 0 1.240 1.210 1.260 1.220 1.360 13,471,900 17,264,043 1.2815 470.9 459.5 478.5 463.3 516.5 35,474 486.66 -6.06%
1997-08-27 0 1.320 1.320 1.330 1.300 1.390 13,873,000 18,576,880 1.3391 501.3 501.3 505.1 493.7 527.9 36,531 508.53 -0.75%
1997-08-26 0 1.330 1.320 1.330 1.300 1.430 12,702,000 16,953,940 1.3347 505.1 501.3 505.1 493.7 543.1 33,447 506.89 0.00%
1997-08-25 0 1.330 1.320 1.330 1.240 1.400 19,924,000 26,341,560 1.3221 505.1 501.3 505.1 470.9 531.7 52,464 502.09 5.56%
1997-08-22 0 1.260 1.240 1.260 1.200 1.300 17,186,000 21,269,620 1.2376 478.5 470.9 478.5 455.7 493.7 45,254 470.00 0.00%
1997-08-21 0 1.260 1.250 1.290 1.220 1.370 13,098,839 16,997,995 1.2977 478.5 474.7 489.9 463.3 520.3 34,492 492.81 -3.82%
1997-08-20 0 1.310 1.300 1.320 1.220 1.340 13,604,178 17,571,434 1.2916 497.5 493.7 501.3 463.3 508.9 35,823 490.51 9.17%
1997-08-19 0 1.200 1.190 1.200 1.180 1.310 13,174,000 16,185,260 1.2286 455.7 451.9 455.7 448.1 497.5 34,690 466.57 -11.11%
1997-08-15 0 1.350 1.350 1.360 1.310 1.520 26,967,568 37,799,753 1.4017 512.7 512.7 516.5 497.5 577.2 71,011 532.31 -4.93%
1997-08-14 0 1.420 1.410 1.420 1.370 1.470 35,446,845 50,797,434 1.4331 539.3 535.5 539.3 520.3 558.3 93,339 544.22 5.19%
1997-08-13 0 1.350 1.340 1.350 1.330 1.450 28,185,486 39,089,915 1.3869 512.7 508.9 512.7 505.1 550.7 74,218 526.69 -4.93%
1997-08-12 0 1.420 1.400 1.420 1.410 1.510 26,687,493 38,878,642 1.4568 539.3 531.7 539.3 535.5 573.4 70,274 553.24 -5.33%
1997-08-11 0 1.500 1.500 1.510 1.430 1.560 23,550,344 35,538,106 1.5090 569.6 569.6 573.4 543.1 592.4 62,013 573.07 0.00%
1997-08-08 0 1.500 1.490 1.500 1.480 1.610 39,814,900 60,688,440 1.5243 569.6 565.8 569.6 562.1 611.4 104,841 578.86 -3.85%
1997-08-07 0 1.560 1.560 1.570 1.550 1.800 35,224,000 58,388,580 1.6576 592.4 592.4 596.2 588.6 683.6 92,752 629.51 -10.86%
1997-08-06 0 1.750 1.740 1.750 1.740 1.860 52,958,000 94,711,000 1.7884 664.6 660.8 664.6 660.8 706.4 139,450 679.18 1.16%
1997-08-05 0 1.730 1.730 1.750 1.670 1.780 56,128,000 97,156,080 1.7310 657.0 657.0 664.6 634.2 676.0 147,797 657.36 1.76%
1997-08-04 0 1.700 1.690 1.700 1.650 1.730 39,896,000 67,185,060 1.6840 645.6 641.8 645.6 626.6 657.0 105,055 639.52 5.59%
1997-08-01 0 1.610 1.600 1.620 1.600 1.740 26,112,000 43,620,160 1.6705 611.4 607.6 615.2 607.6 660.8 68,758 634.40 -3.59%
1997-07-31 0 1.670 1.670 1.680 1.580 1.760 82,145,000 138,167,480 1.6820 634.2 634.2 638.0 600.0 668.4 216,305 638.76 6.37%
1997-07-30 0 1.570 1.560 1.570 1.530 1.610 17,296,247 27,031,008 1.5628 596.2 592.4 596.2 581.0 611.4 45,545 593.51 0.64%
1997-07-29 0 1.560 1.550 1.560 1.550 1.670 47,482,000 76,031,560 1.6013 592.4 588.6 592.4 588.6 634.2 125,030 608.11 -2.50%
1997-07-28 0 1.600 1.590 1.600 1.550 1.680 25,581,000 40,957,910 1.6011 607.6 603.8 607.6 588.6 638.0 67,360 608.04 -1.84%
1997-07-25 0 1.630 1.610 1.630 1.620 1.770 42,691,000 71,621,470 1.6777 619.0 611.4 619.0 615.2 672.2 112,414 637.12 -5.23%
1997-07-24 0 1.720 1.720 1.730 1.500 1.750 76,844,400 125,896,108 1.6383 653.2 653.2 657.0 569.6 664.6 202,348 622.18 15.44%
1997-07-23 0 1.490 1.480 1.490 1.480 1.640 51,793,500 81,259,515 1.5689 565.8 562.1 565.8 562.1 622.8 136,383 595.82 1.36%
1997-07-22 0 1.470 1.460 1.470 1.430 1.740 60,201,300 94,747,457 1.5738 558.3 554.5 558.3 543.1 660.8 158,523 597.69 -14.53%
1997-07-21 0 1.720 1.710 1.720 1.660 1.990 163,726,300 302,216,825 1.8459 653.2 649.4 653.2 630.4 755.7 431,126 700.99 -1.71%
1997-07-18 0 1.750 1.750 1.760 0.750 1.770 208,248,400 284,507,273 1.3662 664.6 664.6 668.4 284.8 672.2 548,362 518.83 177.78%
1997-07-17 1 0.630 - - - - 0 0 - 239.3 - - - - 0 - 0.00%
1997-07-16 1 0.630 - - - - 0 0 - 239.3 - - - - 0 - 0.00%
1997-07-15 1 0.630 - - - - 0 0 - 239.3 - - - - 0 - 0.00%
1997-07-14 1 0.630 - - - - 0 0 - 239.3 - - - - 0 - 0.00%
1997-07-11 0 0.630 0.620 0.630 0.540 0.630 24,360,000 14,534,400 0.5967 239.3 235.5 239.3 205.1 239.3 64,145 226.59 3.28%
1997-07-10 0 0.610 0.600 0.610 0.590 0.620 11,768,000 7,103,660 0.6036 231.7 227.9 231.7 224.1 235.5 30,988 229.24 1.67%
1997-07-09 0 0.600 0.590 0.610 0.590 0.660 21,156,800 13,223,580 0.6250 227.9 224.1 231.7 224.1 250.6 55,710 237.36 1.69%
1997-07-08 0 0.590 0.580 0.590 0.560 0.610 4,679,000 2,713,340 0.5799 224.1 220.3 224.1 212.7 231.7 12,321 220.22 1.72%
1997-07-07 0 0.580 0.560 0.580 0.560 0.650 18,571,200 11,384,092 0.6130 220.3 212.7 220.3 212.7 246.8 48,902 232.79 0.00%
1997-07-04 0 0.580 0.590 0.600 0.570 0.650 21,440,000 13,110,060 0.6115 220.3 224.1 227.9 216.5 246.8 56,456 232.22 7.41%
1997-07-03 0 0.540 0.530 0.550 0.530 0.580 11,072,200 6,059,738 0.5473 205.1 201.3 208.9 201.3 220.3 29,155 207.84 12.50%
1997-06-27 0 0.660 0.660 0.680 0.600 0.700 29,207,000 19,306,640 0.6610 182.3 182.3 187.8 165.7 193.3 105,749 182.57 10.00%
1997-06-26 0 0.600 0.600 0.610 0.570 0.620 10,742,000 6,440,020 0.5995 165.7 165.7 168.5 157.4 171.2 38,893 165.58 5.26%
1997-06-25 0 0.570 0.570 0.580 0.570 0.600 4,398,000 2,577,120 0.5860 157.4 157.4 160.2 157.4 165.7 15,924 161.84 -3.39%
1997-06-24 0 0.590 0.580 0.590 0.570 0.610 6,857,500 4,079,690 0.5949 163.0 160.2 163.0 157.4 168.5 24,829 164.31 1.72%
1997-06-23 0 0.580 0.580 0.590 0.560 0.590 6,399,000 3,702,850 0.5787 160.2 160.2 163.0 154.7 163.0 23,169 159.82 1.75%
1997-06-20 0 0.570 0.570 0.580 0.550 0.580 4,020,000 2,283,600 0.5681 157.4 157.4 160.2 151.9 160.2 14,555 156.89 1.79%
1997-06-19 0 0.560 0.550 0.560 0.530 0.590 3,118,000 1,753,180 0.5623 154.7 151.9 154.7 146.4 163.0 11,289 155.30 7.69%
1997-06-18 0 0.520 0.520 0.530 0.520 0.550 2,212,000 1,174,480 0.5310 143.6 143.6 146.4 143.6 151.9 8,009 146.65 -5.45%
1997-06-17 0 0.550 0.540 0.550 0.550 0.580 2,180,000 1,217,000 0.5583 151.9 149.1 151.9 151.9 160.2 7,893 154.19 1.85%
1997-06-16 0 0.540 0.530 0.540 0.510 0.540 1,960,000 1,027,700 0.5243 149.1 146.4 149.1 140.9 149.1 7,097 144.82 3.85%
1997-06-13 0 0.520 0.510 0.520 0.485 0.520 2,112,000 1,051,330 0.4978 143.6 140.9 143.6 134.0 143.6 7,647 137.49 0.00%
1997-06-12 0 0.520 0.510 0.520 0.510 0.550 7,162,000 3,775,760 0.5272 143.6 140.9 143.6 140.9 151.9 25,931 145.61 -3.70%
1997-06-11 0 0.540 0.530 0.540 0.540 0.550 688,000 375,640 0.5460 149.1 146.4 149.1 149.1 151.9 2,491 150.80 -3.57%
1997-06-10 0 0.560 0.560 0.570 0.560 0.620 3,250,000 1,915,600 0.5894 154.7 154.7 157.4 154.7 171.2 11,767 162.79 -8.20%
1997-06-06 0 0.610 0.600 0.620 0.560 0.660 8,622,200 5,235,704 0.6072 168.5 165.7 171.2 154.7 182.3 31,218 167.71 -6.15%
1997-06-05 0 0.650 0.640 0.650 0.600 0.670 33,023,700 21,196,395 0.6419 179.5 176.8 179.5 165.7 185.0 119,568 177.28 3.17%
1997-06-04 0 0.630 0.630 0.650 0.560 0.640 22,491,000 13,148,530 0.5846 174.0 174.0 179.5 154.7 176.8 81,432 161.47 8.62%
1997-06-03 0 0.580 0.580 0.590 0.430 0.600 78,346,000 43,877,460 0.5600 160.2 160.2 163.0 118.8 165.7 283,665 154.68 11.54%
1997-06-02 1 0.520 - - - - 0 0 - 143.6 - - - - 0 - 0.00%
1997-05-30 0 0.520 0.510 0.520 0.460 0.520 10,039,600 4,953,206 0.4934 143.6 140.9 143.6 127.0 143.6 36,350 136.26 8.33%
1997-05-29 0 0.480 0.480 0.485 0.460 0.510 7,378,000 3,612,710 0.4897 132.6 132.6 134.0 127.0 140.9 26,713 135.24 -5.88%
1997-05-28 0 0.510 0.500 0.510 0.500 0.530 5,622,000 2,888,660 0.5138 140.9 138.1 140.9 138.1 146.4 20,355 141.91 2.00%
1997-05-27 0 0.500 0.510 0.520 0.490 0.530 4,504,000 2,279,020 0.5060 138.1 140.9 143.6 135.3 146.4 16,307 139.75 -1.96%
1997-05-26 0 0.510 0.510 0.520 0.500 0.530 6,538,400 3,365,072 0.5147 140.9 140.9 143.6 138.1 146.4 23,673 142.15 2.00%
1997-05-23 0 0.500 0.495 0.510 0.490 0.510 5,075,000 2,542,280 0.5009 138.1 136.7 140.9 135.3 140.9 18,375 138.36 -1.96%
1997-05-22 0 0.510 0.500 0.510 0.500 0.510 6,976,000 3,523,260 0.5051 140.9 138.1 140.9 138.1 140.9 25,258 139.49 2.00%
1997-05-21 0 0.500 0.500 0.510 0.500 0.530 7,650,000 3,903,500 0.5103 138.1 138.1 140.9 138.1 146.4 27,698 140.93 -3.85%
1997-05-20 0 0.520 0.510 0.520 0.520 0.540 4,092,000 2,154,840 0.5266 143.6 140.9 143.6 143.6 149.1 14,816 145.44 -3.70%
1997-05-19 0 0.540 0.530 0.540 0.520 0.540 5,390,000 2,840,600 0.5270 149.1 146.4 149.1 143.6 149.1 19,515 145.56 3.85%
1997-05-16 0 0.520 0.510 0.520 0.510 0.550 8,890,000 4,717,800 0.5307 143.6 140.9 143.6 140.9 151.9 32,188 146.57 -3.70%
1997-05-15 0 0.540 0.540 0.550 0.530 0.600 14,950,000 8,453,500 0.5655 149.1 149.1 151.9 146.4 165.7 54,129 156.17 -5.26%
1997-05-14 0 0.570 0.570 0.580 0.570 0.600 15,960,000 9,308,800 0.5833 157.4 157.4 160.2 157.4 165.7 57,786 161.09 -1.72%
1997-05-13 0 0.580 0.570 0.580 0.540 0.620 36,128,000 21,304,880 0.5897 160.2 157.4 160.2 149.1 171.2 130,807 162.87 3.57%
1997-05-12 0 0.560 0.560 0.570 0.550 0.600 12,456,000 7,128,720 0.5723 154.7 154.7 157.4 151.9 165.7 45,099 158.07 -5.08%
1997-05-09 0 0.590 0.590 0.600 0.560 0.620 36,928,000 21,912,900 0.5934 163.0 163.0 165.7 154.7 171.2 133,704 163.89 5.36%
1997-05-08 0 0.560 0.550 0.560 0.530 0.570 6,920,000 3,850,500 0.5564 154.7 151.9 154.7 146.4 157.4 25,055 153.68 3.70%
1997-05-07 0 0.540 0.530 0.540 0.510 0.560 11,104,600 6,003,080 0.5406 149.1 146.4 149.1 140.9 154.7 40,206 149.31 0.00%
1997-05-06 0 0.540 0.520 0.540 0.500 0.570 11,498,000 6,137,240 0.5338 149.1 143.6 149.1 138.1 157.4 41,630 147.42 -3.57%
1997-05-05 0 0.560 0.550 0.560 0.550 0.590 6,296,000 3,565,300 0.5663 154.7 151.9 154.7 151.9 163.0 22,796 156.40 -5.08%
1997-05-02 0 0.590 0.590 0.600 0.570 0.610 8,704,000 5,112,080 0.5873 163.0 163.0 165.7 157.4 168.5 31,514 162.21 -3.28%
1997-05-01 0 0.610 0.600 0.620 0.600 0.660 7,134,000 4,471,320 0.6268 168.5 165.7 171.2 165.7 182.3 25,830 173.11 -1.61%
1997-04-30 0 0.620 0.610 0.630 0.620 0.660 14,150,000 8,943,500 0.6320 171.2 168.5 174.0 171.2 182.3 51,232 174.57 0.00%
1997-04-29 0 0.620 0.620 0.630 0.610 0.680 16,302,000 10,374,640 0.6364 171.2 171.2 174.0 168.5 187.8 59,024 175.77 -3.12%
1997-04-28 0 0.640 0.630 0.640 0.600 0.700 52,208,800 34,260,852 0.6562 176.8 174.0 176.8 165.7 193.3 189,031 181.24 4.92%
1997-04-25 0 0.610 0.610 0.620 0.580 0.650 13,093,500 8,197,735 0.6261 168.5 168.5 171.2 160.2 179.5 47,407 172.92 -1.61%
1997-04-24 0 0.620 0.610 0.630 0.560 0.630 12,958,000 7,922,920 0.6114 171.2 168.5 174.0 154.7 174.0 46,917 168.87 5.08%
1997-04-23 0 0.590 0.590 0.610 0.590 0.640 6,567,000 4,040,690 0.6153 163.0 163.0 168.5 163.0 176.8 23,777 169.94 -4.84%
1997-04-22 0 0.620 0.620 0.630 0.600 0.640 9,570,000 5,959,300 0.6227 171.2 171.2 174.0 165.7 176.8 34,650 171.99 -3.12%
1997-04-21 0 0.640 0.640 0.650 0.610 0.670 18,569,000 11,957,020 0.6439 176.8 176.8 179.5 168.5 185.0 67,232 177.85 -3.03%
1997-04-18 0 0.660 0.650 0.660 0.580 0.670 33,484,000 21,009,320 0.6274 182.3 179.5 182.3 160.2 185.0 121,234 173.30 15.79%
1997-04-17 0 0.570 0.560 0.570 0.550 0.580 5,044,000 2,851,580 0.5653 157.4 154.7 157.4 151.9 160.2 18,263 156.14 1.79%
1997-04-16 0 0.560 0.550 0.560 0.530 0.570 5,240,000 2,870,700 0.5478 154.7 151.9 154.7 146.4 157.4 18,972 151.31 12.00%
1997-04-15 0 0.500 0.500 0.520 0.500 0.510 4,202,000 2,107,880 0.5016 138.1 138.1 143.6 138.1 140.9 15,214 138.55 -1.96%
1997-04-14 0 0.510 0.510 0.520 0.510 0.510 209,749 106,902 0.5097 140.9 140.9 143.6 140.9 140.9 759 140.77 0.00%
1997-04-11 0 0.510 0.510 0.520 0.500 0.520 855,000 430,660 0.5037 140.9 140.9 143.6 138.1 143.6 3,096 139.12 0.00%
1997-04-10 0 0.510 0.500 0.520 0.500 0.540 776,000 402,420 0.5186 140.9 138.1 143.6 138.1 149.1 2,810 143.23 -1.92%
1997-04-09 0 0.520 0.510 0.530 0.520 0.540 1,011,000 536,780 0.5309 143.6 140.9 146.4 143.6 149.1 3,660 146.64 -3.70%
1997-04-08 0 0.540 0.530 0.540 0.530 0.560 2,420,000 1,304,960 0.5392 149.1 146.4 149.1 146.4 154.7 8,762 148.93 8.00%
1997-04-07 0 0.500 0.495 0.520 0.480 0.510 862,000 434,430 0.5040 138.1 136.7 143.6 132.6 140.9 3,121 139.20 -1.96%
1997-04-04 0 0.510 0.490 0.510 0.500 0.520 400,000 204,000 0.5100 140.9 135.3 140.9 138.1 143.6 1,448 140.86 2.00%
1997-04-03 0 0.500 0.500 0.510 0.490 0.510 640,000 321,500 0.5023 138.1 138.1 140.9 135.3 140.9 2,317 138.74 -1.96%
1997-04-02 0 0.510 0.510 0.530 0.510 0.530 792,000 406,160 0.5128 140.9 140.9 146.4 140.9 146.4 2,868 141.64 0.00%
1997-04-01 0 0.510 0.500 0.530 0.500 0.520 884,000 455,240 0.5150 140.9 138.1 146.4 138.1 143.6 3,201 142.23 -3.77%
1997-03-27 0 0.530 0.530 0.540 0.520 0.590 2,728,000 1,507,720 0.5527 146.4 146.4 149.1 143.6 163.0 9,877 152.65 -5.36%
1997-03-26 0 0.560 0.550 0.570 0.530 0.600 24,360,000 13,201,400 0.5419 154.7 151.9 157.4 146.4 165.7 88,199 149.68 12.00%
1997-03-25 0 0.500 0.500 0.520 0.500 0.520 1,232,000 616,400 0.5003 138.1 138.1 143.6 138.1 143.6 4,461 138.19 -3.85%
1997-03-24 0 0.520 0.500 0.520 0.520 0.530 244,000 128,820 0.5280 143.6 138.1 143.6 143.6 146.4 883 145.82 -1.89%
1997-03-21 0 0.530 0.500 0.530 0.520 0.530 302,000 157,060 0.5201 146.4 138.1 146.4 143.6 146.4 1,093 143.64 0.00%
1997-03-20 0 0.530 0.520 0.530 0.500 0.530 1,413,000 721,840 0.5109 146.4 143.6 146.4 138.1 146.4 5,116 141.09 1.92%
1997-03-19 0 0.520 0.510 0.530 0.510 0.530 294,000 150,160 0.5107 143.6 140.9 146.4 140.9 146.4 1,064 141.06 0.00%
1997-03-18 0 0.520 0.510 0.520 0.520 0.520 620,000 322,400 0.5200 143.6 140.9 143.6 143.6 143.6 2,245 143.62 -5.45%
1997-03-17 0 0.550 0.530 0.550 0.530 0.560 1,691,000 914,060 0.5405 151.9 146.4 151.9 146.4 154.7 6,123 149.29 3.77%
1997-03-14 0 0.530 0.520 0.530 0.500 0.600 3,094,000 1,635,780 0.5287 146.4 143.6 146.4 138.1 165.7 11,202 146.02 -1.85%
1997-03-13 0 0.540 0.530 0.550 0.510 0.540 810,000 424,400 0.5240 149.1 146.4 151.9 140.9 149.1 2,933 144.71 -1.82%
1997-03-12 0 0.550 0.550 0.600 0.550 0.580 1,842,000 1,028,900 0.5586 151.9 151.9 165.7 151.9 160.2 6,669 154.27 -1.79%
1997-03-11 0 0.560 0.550 0.570 0.560 0.560 551,000 308,510 0.5599 154.7 151.9 157.4 154.7 154.7 1,995 154.64 -1.75%
1997-03-10 0 0.570 0.560 0.570 0.560 0.580 2,252,000 1,287,620 0.5718 157.4 154.7 157.4 154.7 160.2 8,154 157.92 0.00%
1997-03-07 0 0.570 0.570 0.590 0.560 0.580 3,970,000 2,253,900 0.5677 157.4 157.4 163.0 154.7 160.2 14,374 156.80 -1.72%
1997-03-06 0 0.580 0.580 0.590 0.580 0.610 2,750,000 1,634,300 0.5943 160.2 160.2 163.0 160.2 168.5 9,957 164.14 -4.92%
1997-03-05 0 0.610 0.600 0.610 0.590 0.620 2,488,000 1,505,080 0.6049 168.5 165.7 168.5 163.0 171.2 9,008 167.08 -1.61%
1997-03-04 0 0.620 0.610 0.630 0.610 0.670 7,140,000 4,453,660 0.6238 171.2 168.5 174.0 168.5 185.0 25,852 172.28 -7.46%
1997-03-03 0 0.670 0.660 0.680 0.650 0.690 9,911,000 6,614,990 0.6674 185.0 182.3 187.8 179.5 190.6 35,884 184.34 4.69%
1997-02-28 0 0.640 0.630 0.650 0.640 0.680 2,454,000 1,596,200 0.6504 176.8 174.0 179.5 176.8 187.8 8,885 179.65 -3.03%
1997-02-27 0 0.660 0.650 0.660 0.640 0.680 6,330,000 4,178,780 0.6602 182.3 179.5 182.3 176.8 187.8 22,919 182.33 -1.49%
1997-02-26 0 0.670 0.650 0.670 0.640 0.700 6,770,000 4,470,400 0.6603 185.0 179.5 185.0 176.8 193.3 24,512 182.38 -4.29%
1997-02-25 0 0.700 0.680 0.710 0.620 0.710 22,876,600 15,082,292 0.6593 193.3 187.8 196.1 171.2 196.1 82,829 182.09 12.90%
1997-02-24 0 0.620 0.610 0.630 0.620 0.660 3,750,000 2,360,100 0.6294 171.2 168.5 174.0 171.2 182.3 13,578 173.82 -1.59%
1997-02-21 0 0.630 0.610 0.620 0.580 0.670 14,514,000 9,000,600 0.6201 174.0 168.5 171.2 160.2 185.0 52,550 171.28 -5.97%
1997-02-20 0 0.670 0.650 0.670 0.570 0.670 4,110,000 2,611,500 0.6354 185.0 179.5 185.0 157.4 185.0 14,881 175.49 17.54%
1997-02-19 0 0.570 0.570 0.580 0.570 0.620 2,010,000 1,207,000 0.6005 157.4 157.4 160.2 157.4 171.2 7,278 165.85 -8.06%
1997-02-18 0 0.620 0.610 0.630 0.560 0.620 9,290,000 5,482,300 0.5901 171.2 168.5 174.0 154.7 171.2 33,636 162.99 1.64%
1997-02-17 0 0.610 0.600 0.620 0.570 0.630 2,638,000 1,580,120 0.5990 168.5 165.7 171.2 157.4 174.0 9,551 165.43 7.02%
1997-02-14 0 0.570 0.570 0.580 0.550 0.580 1,910,000 1,077,500 0.5641 157.4 157.4 160.2 151.9 160.2 6,915 155.81 0.00%
1997-02-13 0 0.570 0.570 0.590 0.550 0.590 4,802,000 2,751,520 0.5730 157.4 157.4 163.0 151.9 163.0 17,386 158.26 5.56%
1997-02-12 0 0.540 0.530 0.550 0.530 0.550 6,718,000 3,678,700 0.5476 149.1 146.4 151.9 146.4 151.9 24,324 151.24 -1.82%
1997-02-11 0 0.550 0.540 0.560 0.540 0.550 6,080,000 3,342,500 0.5498 151.9 149.1 154.7 149.1 151.9 22,014 151.84 -1.79%
1997-02-10 0 0.560 0.540 0.570 0.550 0.590 2,330,000 1,298,800 0.5574 154.7 149.1 157.4 151.9 163.0 8,436 153.96 -5.08%
1997-02-05 0 0.590 0.570 0.590 0.560 0.600 2,310,000 1,328,800 0.5752 163.0 157.4 163.0 154.7 165.7 8,364 158.88 0.00%
1997-02-04 0 0.590 0.610 0.620 0.590 0.680 4,151,000 2,540,660 0.6121 163.0 168.5 171.2 163.0 187.8 15,029 169.05 -6.35%
1997-02-03 0 0.630 0.620 0.640 0.530 0.650 100,204,000 51,097,600 0.5099 174.0 171.2 176.8 146.4 179.5 362,805 140.84 12.50%
1997-01-31 0 0.560 0.550 0.560 0.560 0.610 1,278,000 742,860 0.5813 154.7 151.9 154.7 154.7 168.5 4,627 160.54 -8.20%
1997-01-30 0 0.610 0.600 0.620 0.600 0.630 1,750,000 1,067,520 0.6100 168.5 165.7 171.2 165.7 174.0 6,336 168.48 1.67%
1997-01-29 0 0.600 0.590 0.620 0.580 0.620 2,000,000 1,185,500 0.5928 165.7 163.0 171.2 160.2 171.2 7,241 163.71 3.45%
1997-01-28 0 0.580 0.580 - - - 0 0 - 160.2 160.2 - - - 0 - 3.57%
1997-01-27 0 0.560 0.560 0.600 0.520 0.570 200,000 109,500 0.5475 154.7 154.7 165.7 143.6 157.4 724 151.22 -6.67%
1997-01-24 0 0.600 0.590 0.610 0.600 0.600 420,000 252,000 0.6000 165.7 163.0 168.5 165.7 165.7 1,521 165.72 0.00%
1997-01-23 0 0.600 0.590 0.610 0.600 0.600 246,000 147,600 0.6000 165.7 163.0 168.5 165.7 165.7 891 165.72 0.00%
1997-01-22 0 0.600 0.590 0.620 0.590 0.600 210,000 125,000 0.5952 165.7 163.0 171.2 163.0 165.7 760 164.40 1.69%
1997-01-21 0 0.590 0.590 0.620 0.590 0.590 50,000 29,500 0.5900 163.0 163.0 171.2 163.0 163.0 181 162.95 -1.67%
1997-01-20 0 0.600 0.580 0.620 0.590 0.640 991,000 603,820 0.6093 165.7 160.2 171.2 163.0 176.8 3,588 168.28 -3.23%
1997-01-17 0 0.620 0.620 0.640 0.590 0.660 902,000 568,840 0.6306 171.2 171.2 176.8 163.0 182.3 3,266 174.18 -11.43%
1997-01-16 0 0.700 0.700 0.710 0.700 0.740 2,054,000 1,487,200 0.7241 193.3 193.3 196.1 193.3 204.4 7,437 199.98 2.94%
1997-01-15 0 0.680 0.670 0.680 0.660 0.680 740,000 495,800 0.6700 187.8 185.0 187.8 182.3 187.8 2,679 185.05 3.03%
1997-01-14 0 0.660 0.650 0.680 0.660 0.720 1,713,000 1,177,020 0.6871 182.3 179.5 187.8 182.3 198.9 6,202 189.77 -4.35%
1997-01-13 0 0.690 0.670 0.700 0.600 0.700 2,058,000 1,368,720 0.6651 190.6 185.0 193.3 165.7 193.3 7,451 183.69 16.95%
1997-01-10 0 0.590 0.590 - 0.570 0.580 22,000 12,560 0.5709 163.0 163.0 - 157.4 160.2 80 157.68 1.72%
1997-01-09 0 0.580 0.590 0.600 0.580 0.600 1,834,000 1,076,700 0.5871 160.2 163.0 165.7 160.2 165.7 6,640 162.15 -3.33%
1997-01-08 0 0.600 0.600 0.630 0.580 0.640 2,777,000 1,701,160 0.6126 165.7 165.7 174.0 160.2 176.8 10,055 169.19 7.14%
1997-01-07 0 0.560 0.540 - 0.550 0.560 527,000 292,340 0.5547 154.7 149.1 - 151.9 154.7 1,908 153.21 7.69%
1997-01-06 0 0.520 0.520 0.540 0.500 0.520 691,000 358,260 0.5185 143.6 143.6 149.1 138.1 143.6 2,502 143.20 0.00%
1997-01-03 0 0.520 0.520 0.540 0.520 0.540 174,000 92,880 0.5338 143.6 143.6 149.1 143.6 149.1 630 147.43 -1.89%
1997-01-02 0 0.530 0.520 0.550 0.510 0.540 496,000 258,800 0.5218 146.4 143.6 151.9 140.9 149.1 1,796 144.11 3.92%
1996-12-31 0 0.510 0.495 0.510 - - 70,000 35,000 0.5000 140.9 136.7 140.9 - - 253 138.10 0.00%
1996-12-30 0 0.510 0.510 0.520 0.500 0.530 484,800 246,578 0.5086 140.9 140.9 143.6 138.1 146.4 1,755 140.48 -1.92%
1996-12-27 0 0.520 0.510 0.530 0.510 0.520 162,000 83,120 0.5131 143.6 140.9 146.4 140.9 143.6 587 141.71 0.00%
1996-12-24 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 143.6 140.9 146.4 143.6 143.6 181 143.62 0.00%
1996-12-23 0 0.520 0.500 0.540 - - 0 0 - 143.6 138.1 149.1 - - 0 - 0.00%
1996-12-20 0 0.520 0.500 0.520 0.520 0.530 614,000 322,420 0.5251 143.6 138.1 143.6 143.6 146.4 2,223 145.03 0.00%
1996-12-19 0 0.520 0.500 0.520 0.510 0.520 450,000 233,960 0.5199 143.6 138.1 143.6 140.9 143.6 1,629 143.60 -1.89%
1996-12-18 0 0.530 0.520 0.540 0.520 0.560 1,672,000 895,420 0.5355 146.4 143.6 149.1 143.6 154.7 6,054 147.91 0.00%
1996-12-17 0 0.530 0.510 0.530 0.500 0.530 3,868,900 1,936,123 0.5004 146.4 140.9 146.4 138.1 146.4 14,008 138.22 6.00%
1996-12-16 0 0.500 0.495 0.530 0.500 0.540 1,788,000 898,320 0.5024 138.1 136.7 146.4 138.1 149.1 6,474 138.76 1.01%
1996-12-13 0 0.495 0.490 0.520 0.485 0.500 710,000 350,500 0.4937 136.7 135.3 143.6 134.0 138.1 2,571 136.35 3.13%
1996-12-12 0 0.480 0.480 0.510 0.480 0.530 1,013,000 499,140 0.4927 132.6 132.6 140.9 132.6 146.4 3,668 136.09 -2.04%
1996-12-11 0 0.490 0.490 0.510 0.490 0.490 574,000 281,260 0.4900 135.3 135.3 140.9 135.3 135.3 2,078 135.33 -2.00%
1996-12-10 0 0.500 0.500 0.510 0.500 0.520 400,000 205,000 0.5125 138.1 138.1 140.9 138.1 143.6 1,448 141.55 -7.41%
1996-12-09 0 0.540 0.540 0.550 - - 0 0 - 149.1 149.1 151.9 - - 0 - 3.85%
1996-12-06 0 0.520 0.480 0.530 0.510 0.520 180,000 91,800 0.5100 143.6 132.6 146.4 140.9 143.6 652 140.86 4.00%
1996-12-05 0 0.500 0.495 0.520 0.500 0.500 1,272,000 636,000 0.5000 138.1 136.7 143.6 138.1 138.1 4,605 138.10 -1.96%
1996-12-04 0 0.510 0.500 0.540 0.510 0.580 1,306,100 695,769 0.5327 140.9 138.1 149.1 140.9 160.2 4,729 147.13 -3.77%
1996-12-03 0 0.530 0.500 0.550 0.500 0.550 602,000 308,380 0.5123 146.4 138.1 151.9 138.1 151.9 2,180 141.48 -3.64%
1996-12-02 0 0.550 - - 0.550 0.550 60,000 33,000 0.5500 151.9 - - 151.9 151.9 217 151.91 -3.51%
1996-11-29 0 0.570 0.570 0.580 0.540 0.540 122,000 65,880 0.5400 157.4 157.4 160.2 149.1 149.1 442 149.14 0.00%
1996-11-28 0 0.570 0.520 - 0.570 0.570 14,900 8,358 0.5609 157.4 143.6 - 157.4 157.4 54 154.93 7.55%
1996-11-27 0 0.530 0.530 0.550 0.530 0.530 55,000 29,070 0.5285 146.4 146.4 151.9 146.4 146.4 199 145.98 -3.64%
1996-11-26 0 0.550 0.520 - 0.520 0.550 380,000 202,360 0.5325 151.9 143.6 - 143.6 151.9 1,376 147.08 3.77%
1996-11-25 0 0.530 - 0.530 - - 0 0 - 146.4 - 146.4 - - 0 - -1.85%
1996-11-22 0 0.540 - 0.560 0.540 0.560 300,000 164,000 0.5467 149.1 - 154.7 149.1 154.7 1,086 150.99 -6.90%
1996-11-21 0 0.580 0.550 0.580 0.580 0.590 80,000 46,700 0.5838 160.2 151.9 160.2 160.2 163.0 290 161.23 1.75%
1996-11-20 0 0.570 0.550 0.580 0.570 0.620 1,300,000 773,600 0.5951 157.4 151.9 160.2 157.4 171.2 4,707 164.36 -6.56%
1996-11-19 0 0.610 0.590 0.620 0.600 0.640 758,500 467,925 0.6169 168.5 163.0 171.2 165.7 176.8 2,746 170.39 -3.17%
1996-11-18 0 0.630 0.620 0.650 0.600 0.670 1,939,000 1,224,390 0.6315 174.0 171.2 179.5 165.7 185.0 7,020 174.40 6.78%
1996-11-15 0 0.590 0.570 - 0.540 0.590 1,428,000 794,820 0.5566 163.0 157.4 - 149.1 163.0 5,170 153.73 11.32%
1996-11-14 0 0.530 0.520 - 0.500 0.530 1,080,000 553,620 0.5126 146.4 143.6 - 138.1 146.4 3,910 141.58 3.92%
1996-11-13 0 0.510 0.490 0.510 0.490 0.510 15,000 7,390 0.4927 140.9 135.3 140.9 135.3 140.9 54 136.07 0.00%
1996-11-12 0 0.510 0.490 0.520 0.490 0.510 149,122 74,625 0.5004 140.9 135.3 143.6 135.3 140.9 540 138.21 0.00%
1996-11-11 0 0.510 0.500 0.520 0.470 0.510 1,020,000 491,550 0.4819 140.9 138.1 143.6 129.8 140.9 3,693 133.10 6.25%
1996-11-08 0 0.480 0.465 - 0.460 0.480 1,129,500 524,540 0.4644 132.6 128.4 - 127.0 132.6 4,090 128.26 3.23%
1996-11-07 0 0.465 0.460 0.470 0.465 0.470 525,000 244,630 0.4660 128.4 127.0 129.8 128.4 129.8 1,901 128.70 2.20%
1996-11-06 0 0.455 0.455 0.465 0.455 0.460 243,400 111,700 0.4589 125.7 125.7 128.4 125.7 127.0 881 126.75 -1.09%
1996-11-05 0 0.460 0.455 0.470 0.435 0.460 882,000 399,210 0.4526 127.0 125.7 129.8 120.1 127.0 3,193 125.01 10.84%
1996-11-04 0 0.415 0.410 0.420 0.390 0.415 133,000 54,340 0.4086 114.6 113.2 116.0 107.7 114.6 482 112.84 9.21%
1996-11-01 0 0.380 0.360 0.380 0.380 0.380 100,100 38,035 0.3800 105.0 99.43 105.0 105.0 105.0 362 104.94 5.56%
1996-10-31 0 0.360 0.360 0.380 0.360 0.380 88,000 32,700 0.3716 99.43 99.43 105.0 99.43 105.0 319 102.63 -5.26%
1996-10-30 0 0.380 - 0.400 0.380 0.380 100,000 38,000 0.3800 105.0 - 110.5 105.0 105.0 362 104.95 -5.00%
1996-10-29 0 0.400 0.380 0.410 0.400 0.400 33,000 13,140 0.3982 110.5 105.0 113.2 110.5 110.5 119 109.97 5.26%
1996-10-28 0 0.380 0.380 - 0.380 0.380 23,999 9,040 0.3767 105.0 105.0 - 105.0 105.0 87 104.04 2.70%
1996-10-25 0 0.370 - - - - 0 0 - 102.2 - - - - 0 - 0.00%
1996-10-24 0 0.370 0.370 - - - 0 0 - 102.2 102.2 - - - 0 - 5.71%
1996-10-23 0 0.350 0.340 - 0.350 0.350 120,000 42,000 0.3500 96.67 93.91 - 96.67 96.67 434 96.667 0.00%
1996-10-22 0 0.350 0.340 - - - 0 0 - 96.67 93.91 - - - 0 - 0.00%
1996-10-18 0 0.350 0.350 - - - 0 0 - 96.67 96.67 - - - 0 - 0.00%
1996-10-17 0 0.350 0.350 - - - 0 0 - 96.67 96.67 - - - 0 - 1.45%
1996-10-16 0 0.345 - - - - 0 0 - 95.29 - - - - 0 - 0.00%
1996-10-15 0 0.345 0.340 - 0.345 0.345 22,000 7,590 0.3450 95.29 93.91 - 95.29 95.29 80 95.286 -1.43%
1996-10-14 0 0.350 0.350 - - - 0 0 - 96.67 96.67 - - - 0 - 0.00%
1996-10-11 0 0.350 0.350 - - - 0 0 - 96.67 96.67 - - - 0 - 2.94%
1996-10-10 0 0.340 0.340 - 0.340 0.340 33,000 11,180 0.3388 93.91 93.91 - 93.91 93.91 119 93.571 0.00%
1996-10-09 0 0.340 0.340 - 0.340 0.340 88,000 29,920 0.3400 93.91 93.91 - 93.91 93.91 319 93.905 0.00%
1996-10-08 0 0.340 0.340 0.360 0.340 0.340 44,000 14,960 0.3400 93.91 93.91 99.43 93.91 93.91 159 93.905 0.00%
1996-10-07 0 0.340 0.340 0.360 - - 0 0 - 93.91 93.91 99.43 - - 0 - 0.00%
1996-10-04 0 0.340 0.340 - 0.340 0.340 120,000 40,800 0.3400 93.91 93.91 - 93.91 93.91 434 93.905 0.00%
1996-10-03 0 0.340 0.340 - 0.340 0.340 126,000 42,840 0.3400 93.91 93.91 - 93.91 93.91 456 93.905 0.00%
1996-10-02 0 0.340 0.340 0.380 0.340 0.340 22,000 7,480 0.3400 93.91 93.91 105.0 93.91 93.91 80 93.905 0.00%
1996-10-01 0 0.340 0.340 0.380 0.340 0.340 194,200 66,014 0.3399 93.91 93.91 105.0 93.91 93.91 703 93.885 0.00%
1996-09-30 0 0.340 - - - - 0 0 - 93.91 - - - - 0 - 0.00%
1996-09-27 0 0.340 - 0.360 - - 0 0 - 93.91 - 99.43 - - 0 - 0.00%
1996-09-26 0 0.340 0.300 0.360 0.320 0.340 269,000 87,550 0.3255 93.91 82.86 99.43 88.38 93.91 974 89.891 6.25%
1996-09-25 0 0.320 0.300 0.320 0.320 0.320 126,201 40,374 0.3199 88.38 82.86 88.38 88.38 88.38 457 88.359 6.67%
1996-09-24 0 0.300 - 0.330 0.300 0.300 100,000 30,000 0.3000 82.86 - 91.14 82.86 82.86 362 82.858 -6.25%
1996-09-23 0 0.320 - 0.320 - - 0 0 - 88.38 - 88.38 - - 0 - -4.48%
1996-09-20 0 0.335 - 0.335 - - 0 0 - 92.52 - 92.52 - - 0 - 0.00%
1996-09-19 0 0.335 - - - - 0 0 - 92.52 - - - - 0 - 0.00%
1996-09-18 0 0.335 - 0.335 - - 0 0 - 92.52 - 92.52 - - 0 - 0.00%
1996-09-17 0 0.335 - 0.335 - - 0 0 - 92.52 - 92.52 - - 0 - -1.47%
1996-09-16 0 0.340 - 0.340 0.340 0.340 20,000 6,800 0.3400 93.91 - 93.91 93.91 93.91 72 93.905 1.49%
1996-09-13 0 0.335 - 0.350 - - 0 0 - 92.52 - 96.67 - - 0 - 0.00%
1996-09-12 0 0.335 - 0.350 - - 0 0 - 92.52 - 96.67 - - 0 - 0.00%
1996-09-11 0 0.335 - - - - 0 0 - 92.52 - - - - 0 - 0.00%
1996-09-10 0 0.335 - - - - 0 0 - 92.52 - - - - 0 - 0.00%
1996-09-09 0 0.335 - - - - 0 0 - 92.52 - - - - 0 - 0.00%
1996-09-06 0 0.335 - 0.360 0.335 0.335 60,000 20,100 0.3350 92.52 - 99.43 92.52 92.52 217 92.524 -5.63%
1996-09-05 0 0.355 - 0.355 - - 0 0 - 98.05 - 98.05 - - 0 - 0.00%
1996-09-04 0 0.355 - 0.355 - - 0 0 - 98.05 - 98.05 - - 0 - 0.00%
1996-09-03 0 0.355 - 0.355 - - 0 0 - 98.05 - 98.05 - - 0 - -1.39%
1996-09-02 0 0.360 - 0.370 - - 0 0 - 99.43 - 102.2 - - 0 - 0.00%
1996-08-30 0 0.360 - 0.360 - - 0 0 - 99.43 - 99.43 - - 0 - -1.37%
1996-08-29 0 0.365 - 0.365 - - 0 0 - 100.8 - 100.8 - - 0 - -2.67%
1996-08-28 0 0.375 - 0.380 - - 0 0 - 103.6 - 105.0 - - 0 - 0.00%
1996-08-27 0 0.375 - 0.380 - - 0 0 - 103.6 - 105.0 - - 0 - 0.00%
1996-08-23 0 0.375 - 0.380 - - 0 0 - 103.6 - 105.0 - - 0 - 0.00%
1996-08-22 0 0.375 - 0.380 - - 0 0 - 103.6 - 105.0 - - 0 - 0.00%
1996-08-21 0 0.375 - 0.380 - - 0 0 - 103.6 - 105.0 - - 0 - 0.00%
1996-08-20 0 0.375 - 0.375 - - 0 0 - 103.6 - 103.6 - - 0 - -2.60%
1996-08-19 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - 0.00%
1996-08-16 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - 0.00%
1996-08-15 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-08-14 0 0.385 - 0.390 - - 0 0 - 106.3 - 107.7 - - 0 - 0.00%
1996-08-13 0 0.385 - 0.390 - - 0 0 - 106.3 - 107.7 - - 0 - 0.00%
1996-08-12 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-08-09 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-08-08 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - 0.00%
1996-08-07 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-08-06 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-08-05 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-08-02 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-08-01 0 0.385 - 0.395 - - 0 0 - 106.3 - 109.1 - - 0 - 0.00%
1996-07-31 0 0.385 0.365 0.385 - - 0 0 - 106.3 100.8 106.3 - - 0 - 0.00%
1996-07-30 0 0.385 - 0.390 - - 0 0 - 106.3 - 107.7 - - 0 - 0.00%
1996-07-29 0 0.385 - 0.390 - - 0 0 - 106.3 - 107.7 - - 0 - 0.00%
1996-07-26 0 0.385 - 0.390 - - 0 0 - 106.3 - 107.7 - - 0 - 0.00%
1996-07-25 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - -1.28%
1996-07-24 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - -1.27%
1996-07-23 0 0.395 - 0.395 - - 0 0 - 109.1 - 109.1 - - 0 - 0.00%
1996-07-22 0 0.395 - 0.395 - - 0 0 - 109.1 - 109.1 - - 0 - 0.00%
1996-07-19 0 0.395 - 0.395 - - 0 0 - 109.1 - 109.1 - - 0 - -1.25%
1996-07-18 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-07-17 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-07-16 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 110.5 - 110.5 110.5 110.5 181 110.48 11.11%
1996-07-15 0 0.360 0.360 0.400 0.360 0.380 7,200 2,644 0.3672 99.43 99.43 110.5 99.43 105.0 26 101.42 -10.00%
1996-07-12 0 0.400 0.400 - 0.370 0.400 155,000 60,320 0.3892 110.5 110.5 - 102.2 110.5 561 107.48 5.26%
1996-07-11 0 0.380 0.380 0.400 0.350 0.380 1,090,200 411,482 0.3774 105.0 105.0 110.5 96.67 105.0 3,947 104.25 8.57%
1996-07-10 0 0.350 0.350 0.380 0.350 0.360 122,000 43,900 0.3598 96.67 96.67 105.0 96.67 99.43 442 99.384 -7.89%
1996-07-09 0 0.380 - 0.380 - - 0 0 - 105.0 - 105.0 - - 0 - -1.30%
1996-07-08 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - 0.00%
1996-07-05 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - 0.00%
1996-07-04 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - 0.00%
1996-07-03 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - 0.00%
1996-07-02 0 0.385 - 0.385 - - 0 0 - 106.3 - 106.3 - - 0 - -1.28%
1996-07-01 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - 0.00%
1996-06-28 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - 0.00%
1996-06-27 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - 0.00%
1996-06-26 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - -1.27%
1996-06-25 0 0.395 - 0.395 - - 0 0 - 109.1 - 109.1 - - 0 - 0.00%
1996-06-24 0 0.395 - 0.395 - - 0 0 - 109.1 - 109.1 - - 0 - -1.25%
1996-06-21 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-06-19 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-06-18 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-06-14 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 110.5 - 110.5 110.5 110.5 181 110.48 0.00%
1996-06-13 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-06-12 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 110.5 105.0 110.5 110.5 110.5 181 110.48 5.26%
1996-06-11 0 0.380 0.380 0.400 0.380 0.380 44,000 16,720 0.3800 105.0 105.0 110.5 105.0 105.0 159 104.95 -5.00%
1996-06-10 0 0.400 0.380 0.400 - - 0 0 - 110.5 105.0 110.5 - - 0 - 0.00%
1996-06-07 0 0.400 0.380 - 0.380 0.400 65,000 24,860 0.3825 110.5 105.0 - 105.0 110.5 235 105.63 5.26%
1996-06-06 0 0.380 0.380 0.390 0.380 0.380 94,000 35,720 0.3800 105.0 105.0 107.7 105.0 105.0 340 104.95 -2.56%
1996-06-05 0 0.390 - 0.400 - - 0 0 - 107.7 - 110.5 - - 0 - 0.00%
1996-06-04 0 0.390 0.380 0.390 - - 0 0 - 107.7 105.0 107.7 - - 0 - 0.00%
1996-06-03 0 0.390 - 0.400 - - 0 0 - 107.7 - 110.5 - - 0 - 0.00%
1996-05-31 0 0.390 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
1996-05-30 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - 0.00%
1996-05-29 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - 0.00%
1996-05-28 0 0.390 - 0.390 - - 0 0 - 107.7 - 107.7 - - 0 - 0.00%
1996-05-27 0 0.390 - 0.400 - - 0 0 - 107.7 - 110.5 - - 0 - 0.00%
1996-05-24 0 0.390 - 0.400 - - 0 0 - 107.7 - 110.5 - - 0 - 0.00%
1996-05-23 0 0.390 - 0.400 - - 0 0 - 107.7 - 110.5 - - 0 - 0.00%
1996-05-22 0 0.390 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
1996-05-21 0 0.390 - 0.400 - - 0 0 - 107.7 - 110.5 - - 0 - 0.00%
1996-05-20 0 0.390 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
1996-05-17 0 0.390 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
1996-05-16 0 0.390 0.370 - - - 0 0 - 107.7 102.2 - - - 0 - 0.00%
1996-05-15 0 0.390 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
1996-05-14 0 0.390 0.390 - - - 0 0 - 107.7 107.7 - - - 0 - 0.00%
1996-05-13 0 0.390 0.390 - 0.380 0.380 22,000 8,360 0.3800 107.7 107.7 - 105.0 105.0 80 104.95 0.00%
1996-05-10 0 0.390 0.390 0.410 0.390 0.390 55,000 21,400 0.3891 107.7 107.7 113.2 107.7 107.7 199 107.46 0.00%
1996-05-09 0 0.390 0.390 - 0.390 0.390 164,000 63,960 0.3900 107.7 107.7 - 107.7 107.7 594 107.71 -2.50%
1996-05-08 0 0.400 0.400 0.430 0.390 0.390 80,000 31,200 0.3900 110.5 110.5 118.8 107.7 107.7 290 107.71 0.00%
1996-05-07 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-05-06 0 0.400 - 0.430 0.400 0.400 100,400 40,148 0.3999 110.5 - 118.8 110.5 110.5 364 110.44 0.00%
1996-05-03 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-05-02 0 0.400 0.400 - - - 0 0 - 110.5 110.5 - - - 0 - 0.00%
1996-05-01 0 0.400 0.400 - - - 0 0 - 110.5 110.5 - - - 0 - 0.00%
1996-04-30 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-04-29 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-04-26 0 0.400 0.390 0.400 - - 0 0 - 110.5 107.7 110.5 - - 0 - 0.00%
1996-04-25 0 0.400 - 0.400 0.400 0.400 238,000 95,200 0.4000 110.5 - 110.5 110.5 110.5 862 110.48 -4.76%
1996-04-24 0 0.420 - 0.430 - - 0 0 - 116.0 - 118.8 - - 0 - 0.00%
1996-04-23 0 0.420 - - - - 0 0 - 116.0 - - - - 0 - 0.00%
1996-04-22 0 0.420 - - - - 0 0 - 116.0 - - - - 0 - 0.00%
1996-04-19 0 0.420 - 0.420 - - 0 0 - 116.0 - 116.0 - - 0 - 0.00%
1996-04-18 0 0.420 - 0.430 - - 0 0 - 116.0 - 118.8 - - 0 - 0.00%
1996-04-17 0 0.420 - - - - 0 0 - 116.0 - - - - 0 - 0.00%
1996-04-16 0 0.420 - - - - 0 0 - 116.0 - - - - 0 - 0.00%
1996-04-15 0 0.420 0.400 - - - 0 0 - 116.0 110.5 - - - 0 - 0.00%
1996-04-12 0 0.420 0.400 0.420 - - 0 0 - 116.0 110.5 116.0 - - 0 - 0.00%
1996-04-11 0 0.420 - 0.430 - - 0 0 - 116.0 - 118.8 - - 0 - 0.00%
1996-04-10 0 0.420 - - - - 41,568,633 16,627,453 0.4000 116.0 - - - - 150,506 110.48 0.00%
1996-04-09 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 116.0 116.0 118.8 116.0 116.0 362 116.00 0.00%
1996-04-03 0 0.420 0.410 0.420 0.420 0.420 200,000 84,000 0.4200 116.0 113.2 116.0 116.0 116.0 724 116.00 2.44%
1996-04-02 0 0.410 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
1996-04-01 0 0.410 - 0.425 - - 0 0 - 113.2 - 117.4 - - 0 - 0.00%
1996-03-29 0 0.410 0.400 0.425 0.410 0.420 1,542,000 644,160 0.4177 113.2 110.5 117.4 113.2 116.0 5,583 115.38 -2.38%
1996-03-28 0 0.420 0.420 0.425 0.415 0.425 1,800,000 757,000 0.4206 116.0 116.0 117.4 114.6 117.4 6,517 116.15 5.00%
1996-03-27 0 0.400 0.390 0.415 - - 0 0 - 110.5 107.7 114.6 - - 0 - 0.00%
1996-03-26 0 0.400 0.400 0.415 0.400 0.415 270,000 110,250 0.4083 110.5 110.5 114.6 110.5 114.6 978 112.78 -2.44%
1996-03-25 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 113.2 - 113.2 113.2 113.2 181 113.24 0.00%
1996-03-22 0 0.410 0.390 0.410 0.395 0.410 127,000 50,870 0.4006 113.2 107.7 113.2 109.1 113.2 460 110.63 2.50%
1996-03-21 0 0.400 - 0.410 - - 0 0 - 110.5 - 113.2 - - 0 - 0.00%
1996-03-20 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-03-19 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-03-18 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-03-15 0 0.400 - 0.410 - - 0 0 - 110.5 - 113.2 - - 0 - 0.00%
1996-03-14 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - 0.00%
1996-03-13 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-03-12 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-03-11 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-03-08 0 0.400 0.380 - - - 0 0 - 110.5 105.0 - - - 0 - 0.00%
1996-03-07 0 0.400 0.385 - - - 0 0 - 110.5 106.3 - - - 0 - 0.00%
1996-03-06 0 0.400 0.380 - - - 0 0 - 110.5 105.0 - - - 0 - 0.00%
1996-03-05 0 0.400 - - - - 0 0 - 110.5 - - - - 0 - 0.00%
1996-03-04 0 0.400 0.380 - - - 1,000 350 0.3500 110.5 105.0 - - - 4 96.667 0.00%
1996-03-01 0 0.400 0.385 - - - 0 0 - 110.5 106.3 - - - 0 - 0.00%
1996-02-29 0 0.400 0.390 0.410 0.400 0.400 60,000 24,000 0.4000 110.5 107.7 113.2 110.5 110.5 217 110.48 -2.44%
1996-02-28 0 0.410 0.400 0.410 - - 0 0 - 113.2 110.5 113.2 - - 0 - 0.00%
1996-02-27 0 0.410 - 0.410 0.410 0.410 20,000 8,200 0.4100 113.2 - 113.2 113.2 113.2 72 113.24 0.00%
1996-02-26 0 0.410 0.410 - - - 0 0 - 113.2 113.2 - - - 0 - 0.00%
1996-02-23 0 0.410 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
1996-02-22 0 0.410 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
1996-02-16 0 0.410 0.390 - - - 0 0 - 113.2 107.7 - - - 0 - 0.00%
1996-02-15 0 0.410 0.390 - - - 0 0 - 113.2 107.7 - - - 0 - 0.00%
1996-02-14 0 0.410 0.405 - - - 0 0 - 113.2 111.9 - - - 0 - 0.00%
1996-02-13 0 0.410 0.410 - 0.410 0.410 2,000 820 0.4100 113.2 113.2 - 113.2 113.2 7 113.24 -1.20%
1996-02-12 0 0.415 0.415 0.430 0.400 0.415 133,000 54,700 0.4113 114.6 114.6 118.8 110.5 114.6 482 113.59 3.75%
1996-02-09 0 0.400 - 0.400 - - 0 0 - 110.5 - 110.5 - - 0 - -2.44%
1996-02-08 0 0.410 0.410 0.415 - - 0 0 - 113.2 113.2 114.6 - - 0 - 0.00%
1996-02-07 0 0.410 0.410 0.420 0.410 0.410 96,400 39,512 0.4099 113.2 113.2 116.0 113.2 113.2 349 113.20 -1.20%
1996-02-06 0 0.415 0.410 0.420 - - 0 0 - 114.6 113.2 116.0 - - 0 - 0.00%
1996-02-05 0 0.415 0.415 0.420 0.415 0.415 309,000 128,200 0.4149 114.6 114.6 116.0 114.6 114.6 1,119 114.59 1.22%
1996-02-02 0 0.410 0.410 - 0.410 0.410 177,000 72,540 0.4098 113.2 113.2 - 113.2 113.2 641 113.19 0.00%
1996-02-01 0 0.410 - 0.420 - - 0 0 - 113.2 - 116.0 - - 0 - 0.00%
1996-01-31 0 0.410 - 0.410 - - 0 0 - 113.2 - 113.2 - - 0 - -1.20%
1996-01-30 0 0.415 0.410 0.420 0.410 0.415 210,500 87,035 0.4135 114.6 113.2 116.0 113.2 114.6 762 114.20 1.22%
1996-01-29 0 0.410 0.410 0.420 - - 0 0 - 113.2 113.2 116.0 - - 0 - 0.00%
1996-01-26 0 0.410 0.410 0.420 - - 0 0 - 113.2 113.2 116.0 - - 0 - 0.00%
1996-01-25 0 0.410 0.410 0.420 0.410 0.410 33,000 13,490 0.4088 113.2 113.2 116.0 113.2 113.2 119 112.90 0.00%
1996-01-24 0 0.410 0.410 0.420 0.410 0.410 22,000 9,020 0.4100 113.2 113.2 116.0 113.2 113.2 80 113.24 0.00%
1996-01-23 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 113.2 110.5 113.2 113.2 113.2 362 113.24 -1.20%
1996-01-22 0 0.415 - 0.415 0.405 0.415 421,000 172,660 0.4101 114.6 - 114.6 111.9 114.6 1,524 113.27 0.00%
1996-01-19 0 0.415 0.400 0.420 - - 0 0 - 114.6 110.5 116.0 - - 0 - 0.00%
1996-01-18 0 0.415 0.400 0.420 - - 0 0 - 114.6 110.5 116.0 - - 0 - 0.00%
1996-01-17 0 0.415 0.415 0.420 0.415 0.415 49,700 20,566 0.4138 114.6 114.6 116.0 114.6 114.6 180 114.29 0.00%
1996-01-16 0 0.415 0.415 0.430 0.415 0.415 135,400 56,030 0.4138 114.6 114.6 118.8 114.6 114.6 490 114.29 1.22%
1996-01-15 0 0.410 0.400 0.420 - - 0 0 - 113.2 110.5 116.0 - - 0 - 0.00%
1996-01-12 0 0.410 - - 0.410 0.410 154,000 63,140 0.4100 113.2 - - 113.2 113.2 558 113.24 0.00%
1996-01-11 0 0.410 0.410 0.430 0.410 0.410 65,400 26,772 0.4094 113.2 113.2 118.8 113.2 113.2 237 113.06 -1.20%
1996-01-10 0 0.415 0.400 0.425 0.400 0.415 72,000 29,850 0.4146 114.6 110.5 117.4 110.5 114.6 261 114.50 0.00%
1996-01-09 0 0.415 - 0.415 - - 0 0 - 114.6 - 114.6 - - 0 - 0.00%
1996-01-08 0 0.415 - 0.435 - - 0 0 - 114.6 - 120.1 - - 0 - 0.00%
1996-01-05 0 0.415 0.415 0.435 0.415 0.415 22,000 9,130 0.4150 114.6 114.6 120.1 114.6 114.6 80 114.62 0.00%
1996-01-04 0 0.415 0.415 0.430 0.415 0.415 75,000 31,090 0.4145 114.6 114.6 118.8 114.6 114.6 272 114.49 0.00%
1996-01-03 0 0.415 - 0.430 0.415 0.415 101,000 41,800 0.4139 114.6 - 118.8 114.6 114.6 366 114.31 0.00%
1996-01-02 0 0.415 0.415 0.430 - - 0 0 - 114.6 114.6 118.8 - - 0 - 1.22%
1995-12-29 0 0.410 - 0.410 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
1995-12-28 0 0.410 - 0.420 - - 0 0 - 113.2 - 116.0 - - 0 - 0.00%
1995-12-27 0 0.410 - 0.430 - - 0 0 - 113.2 - 118.8 - - 0 - 0.00%
1995-12-22 0 0.410 - 0.420 - - 0 0 - 113.2 - 116.0 - - 0 - 0.00%
1995-12-21 0 0.410 - 0.420 - - 0 0 - 113.2 - 116.0 - - 0 - 0.00%
1995-12-20 0 0.410 0.390 0.420 - - 0 0 - 113.2 107.7 116.0 - - 0 - 0.00%
1995-12-19 0 0.410 0.390 0.415 - - 0 0 - 113.2 107.7 114.6 - - 0 - 0.00%
1995-12-18 0 0.410 0.400 0.410 - - 0 0 - 113.2 110.5 113.2 - - 0 - -1.20%
1995-12-15 0 0.415 0.410 0.420 0.410 0.415 72,000 29,770 0.4135 114.6 113.2 116.0 113.2 114.6 261 114.20 0.00%
1995-12-14 0 0.415 0.410 0.415 - - 0 0 - 114.6 113.2 114.6 - - 0 - 0.00%
1995-12-13 0 0.415 0.410 0.415 - - 0 0 - 114.6 113.2 114.6 - - 0 - 0.00%
1995-12-12 0 0.415 0.415 0.420 0.415 0.415 286,494 118,878 0.4149 114.6 114.6 116.0 114.6 114.6 1,037 114.60 1.22%
1995-12-11 0 0.410 0.410 0.420 0.410 0.415 102,400 42,072 0.4109 113.2 113.2 116.0 113.2 114.6 371 113.48 0.00%
1995-12-08 0 0.410 0.390 - - - 0 0 - 113.2 107.7 - - - 0 - 0.00%
1995-12-07 0 0.410 0.400 0.420 - - 0 0 - 113.2 110.5 116.0 - - 0 - 0.00%
1995-12-06 0 0.410 0.405 0.420 0.410 0.415 150,800 62,280 0.4130 113.2 111.9 116.0 113.2 114.6 546 114.07 0.00%
1995-12-05 0 0.410 0.390 0.420 0.400 0.415 560,000 228,900 0.4088 113.2 107.7 116.0 110.5 114.6 2,028 112.89 2.50%
1995-12-04 0 0.400 0.395 0.420 0.400 0.410 621,000 250,570 0.4035 110.5 109.1 116.0 110.5 113.2 2,248 111.44 -2.44%
1995-12-01 0 0.410 0.405 - 0.410 0.410 110,000 45,100 0.4100 113.2 111.9 - 113.2 113.2 398 113.24 -1.20%
1995-11-30 0 0.415 0.415 0.420 0.415 0.415 401,000 166,380 0.4149 114.6 114.6 116.0 114.6 114.6 1,452 114.60 0.00%
1995-11-29 0 0.415 0.405 0.425 0.405 0.415 75,000 30,860 0.4115 114.6 111.9 117.4 111.9 114.6 272 113.64 0.00%
1995-11-28 0 0.415 0.395 0.415 - - 0 0 - 114.6 109.1 114.6 - - 0 - 0.00%
1995-11-27 0 0.415 0.415 0.425 0.415 0.415 61,000 25,270 0.4143 114.6 114.6 117.4 114.6 114.6 221 114.42 0.00%
1995-11-24 0 0.415 0.415 0.425 0.415 0.415 55,000 22,790 0.4144 114.6 114.6 117.4 114.6 114.6 199 114.44 -2.35%
1995-11-23 0 0.425 0.420 0.430 0.415 0.425 1,344,000 564,930 0.4203 117.4 116.0 118.8 114.6 117.4 4,866 116.09 1.19%
1995-11-22 0 0.420 0.420 0.425 0.420 0.420 405,000 170,070 0.4199 116.0 116.0 117.4 116.0 116.0 1,466 115.98 2.44%
1995-11-21 0 0.410 0.390 - 0.410 0.410 122,000 50,020 0.4100 113.2 107.7 - 113.2 113.2 442 113.24 0.00%
1995-11-20 0 0.410 - 0.425 - - 0 0 - 113.2 - 117.4 - - 0 - 0.00%
1995-11-17 0 0.410 0.400 0.410 - - 0 0 - 113.2 110.5 113.2 - - 0 - -2.38%
1995-11-16 0 0.420 0.395 0.420 - - 0 0 - 116.0 109.1 116.0 - - 0 - 0.00%
1995-11-15 0 0.420 0.410 0.425 0.415 0.420 604,500 252,890 0.4183 116.0 113.2 117.4 114.6 116.0 2,189 115.54 1.20%
1995-11-14 0 0.415 0.405 0.420 0.405 0.415 284,000 117,570 0.4140 114.6 111.9 116.0 111.9 114.6 1,028 114.34 1.22%
1995-11-13 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 113.2 110.5 113.2 113.2 113.2 362 113.24 -2.38%
1995-11-10 0 0.420 0.415 0.420 0.410 0.420 280,000 117,540 0.4198 116.0 114.6 116.0 113.2 116.0 1,014 115.94 2.44%
1995-11-09 0 0.410 0.410 0.415 0.410 0.415 253,000 104,370 0.4125 113.2 113.2 114.6 113.2 114.6 916 113.94 -3.53%
1995-11-08 0 0.425 0.410 0.425 0.425 0.425 768,000 326,400 0.4250 117.4 113.2 117.4 117.4 117.4 2,781 117.38 0.00%
1995-11-07 0 0.425 0.415 0.430 0.425 0.425 300,000 127,500 0.4250 117.4 114.6 118.8 117.4 117.4 1,086 117.38 -2.30%
1995-11-06 0 0.435 0.420 0.440 - - 0 0 - 120.1 116.0 121.5 - - 0 - 0.00%
1995-11-03 0 0.435 0.420 0.435 0.430 0.435 672,000 291,960 0.4345 120.1 116.0 120.1 118.8 120.1 2,433 120.00 2.35%
1995-11-02 0 0.425 0.420 0.430 0.420 0.425 1,290,000 546,710 0.4238 117.4 116.0 118.8 116.0 117.4 4,671 117.05 2.41%
1995-10-31 0 0.415 0.410 0.420 0.415 0.415 50,000 20,750 0.4150 114.6 113.2 116.0 114.6 114.6 181 114.62 0.00%
1995-10-30 0 0.415 0.415 0.430 0.410 0.415 120,000 49,400 0.4117 114.6 114.6 118.8 113.2 114.6 434 113.70 -1.19%
1995-10-27 0 0.420 0.415 0.420 0.410 0.420 158,000 66,020 0.4178 116.0 114.6 116.0 113.2 116.0 572 115.41 1.20%
1995-10-26 0 0.415 0.410 0.420 0.415 0.415 285,000 118,210 0.4148 114.6 113.2 116.0 114.6 114.6 1,032 114.56 -1.19%
1995-10-25 0 0.420 0.420 - 0.410 0.425 214,000 89,580 0.4186 116.0 116.0 - 113.2 117.4 775 115.61 2.44%
1995-10-24 0 0.410 0.410 0.420 - - 0 0 - 113.2 113.2 116.0 - - 0 - 0.00%
1995-10-23 0 0.410 0.410 0.420 0.410 0.415 540,000 223,090 0.4131 113.2 113.2 116.0 113.2 114.6 1,955 114.10 -2.38%
1995-10-20 0 0.420 0.415 0.425 0.415 0.420 575,000 241,440 0.4199 116.0 114.6 117.4 114.6 116.0 2,082 115.97 2.44%
1995-10-19 0 0.410 0.410 0.420 0.410 0.420 1,223,000 504,140 0.4122 113.2 113.2 116.0 113.2 116.0 4,428 113.85 0.00%
1995-10-18 0 0.410 0.410 0.420 0.410 0.410 70,000 28,700 0.4100 113.2 113.2 116.0 113.2 113.2 253 113.24 -4.65%
1995-10-17 0 0.430 0.410 0.430 - - 0 0 - 118.8 113.2 118.8 - - 0 - 0.00%
1995-10-16 0 0.430 - 0.430 0.420 0.430 600,000 255,060 0.4251 118.8 - 118.8 116.0 118.8 2,172 117.41 4.88%
1995-10-13 0 0.410 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
1995-10-12 0 0.410 0.410 0.420 - - 0 0 - 113.2 113.2 116.0 - - 0 - 0.00%
1995-10-11 0 0.410 0.410 0.420 - - 0 0 - 113.2 113.2 116.0 - - 0 - 1.23%
1995-10-10 0 0.405 0.405 - 0.400 0.405 12,000 4,850 0.4042 111.9 111.9 - 110.5 111.9 43 111.63 -1.22%
1995-10-09 0 0.410 0.410 0.430 - - 0 0 - 113.2 113.2 118.8 - - 0 - 0.00%
1995-10-06 0 0.410 0.410 0.440 0.410 0.410 45,000 18,390 0.4087 113.2 113.2 121.5 113.2 113.2 163 112.87 -5.38%
1995-10-05 0 0.450 0.450 - 0.430 0.450 2,061,400 905,900 0.4395 119.7 119.7 - 114.4 119.7 7,751 116.88 4.65%
1995-10-04 0 0.430 0.425 0.435 0.425 0.430 2,112,200 904,190 0.4281 114.4 113.0 115.7 113.0 114.4 7,942 113.85 1.18%
1995-10-03 0 0.425 0.425 0.435 0.425 0.430 337,000 144,860 0.4299 113.0 113.0 115.7 113.0 114.4 1,267 114.32 -1.16%
1995-10-02 0 0.430 0.425 0.435 0.430 0.435 1,148,200 494,126 0.4303 114.4 113.0 115.7 114.4 115.7 4,317 114.46 1.18%
1995-09-29 0 0.425 0.425 0.430 0.420 0.430 961,600 410,184 0.4266 113.0 113.0 114.4 111.7 114.4 3,616 113.45 1.19%
1995-09-28 0 0.420 0.410 0.420 0.415 0.430 188,000 78,990 0.4202 111.7 109.0 111.7 110.4 114.4 707 111.75 -2.33%
1995-09-27 0 0.430 0.425 0.440 0.415 0.450 764,000 329,100 0.4308 114.4 113.0 117.0 110.4 119.7 2,873 114.57 4.88%
1995-09-26 0 0.410 0.410 0.415 0.400 0.405 532,000 213,020 0.4004 109.0 109.0 110.4 106.4 107.7 2,000 106.50 2.50%
1995-09-25 0 0.400 0.400 0.420 0.395 0.400 440,000 175,700 0.3993 106.4 106.4 111.7 105.1 106.4 1,654 106.20 0.00%
1995-09-22 0 0.400 0.400 - - - 0 0 - 106.4 106.4 - - - 0 - 0.00%
1995-09-21 0 0.400 0.400 - 0.400 0.400 306,000 122,400 0.4000 106.4 106.4 - 106.4 106.4 1,151 106.39 -1.23%
1995-09-20 0 0.405 0.400 - 0.405 0.405 120,000 48,600 0.4050 107.7 106.4 - 107.7 107.7 451 107.71 1.25%
1995-09-19 0 0.400 0.395 0.400 0.400 0.405 1,401,000 560,870 0.4003 106.4 105.1 106.4 106.4 107.7 5,268 106.47 0.00%
1995-09-18 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 106.4 106.4 109.0 106.4 106.4 752 106.39 -1.23%
1995-09-15 0 0.405 0.405 0.415 0.400 0.405 442,000 178,280 0.4033 107.7 107.7 110.4 106.4 107.7 1,662 107.28 1.25%
1995-09-14 0 0.400 0.400 0.405 0.400 0.400 156,000 62,400 0.4000 106.4 106.4 107.7 106.4 106.4 587 106.39 0.00%
1995-09-13 0 0.400 0.390 0.405 0.400 0.400 300,000 120,000 0.4000 106.4 103.7 107.7 106.4 106.4 1,128 106.39 -1.23%
1995-09-12 0 0.405 - 0.405 0.400 0.405 781,000 312,500 0.4001 107.7 - 107.7 106.4 107.7 2,937 106.42 0.00%
1995-09-11 0 0.405 0.400 - - - 0 0 - 107.7 106.4 - - - 0 - 0.00%
1995-09-08 0 0.405 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
1995-09-07 0 0.405 0.405 0.440 - - 0 0 - 107.7 107.7 117.0 - - 0 - 0.00%
1995-09-06 0 0.405 0.400 - - - 0 0 - 107.7 106.4 - - - 0 - 0.00%
1995-09-05 0 0.405 0.400 0.440 - - 0 0 - 107.7 106.4 117.0 - - 0 - 0.00%
1995-09-04 0 0.405 0.400 - - - 0 0 - 107.7 106.4 - - - 0 - 0.00%
1995-09-01 0 0.405 0.400 0.440 - - 0 0 - 107.7 106.4 117.0 - - 0 - 0.00%
1995-08-31 0 0.405 0.400 0.415 - - 0 0 - 107.7 106.4 110.4 - - 0 - 0.00%
1995-08-30 0 0.405 0.400 0.440 0.405 0.405 50,000 20,250 0.4050 107.7 106.4 117.0 107.7 107.7 188 107.71 0.00%
1995-08-29 0 0.405 0.380 - 0.405 0.405 100,000 40,500 0.4050 107.7 101.1 - 107.7 107.7 376 107.71 0.00%
1995-08-25 0 0.405 0.405 - 0.405 0.405 8,000 3,240 0.4050 107.7 107.7 - 107.7 107.7 30 107.71 -2.41%
1995-08-24 0 0.415 0.415 - 0.415 0.415 93,200 38,636 0.4145 110.4 110.4 - 110.4 110.4 350 110.25 0.00%
1995-08-23 0 0.415 0.415 0.440 0.415 0.415 44,000 18,260 0.4150 110.4 110.4 117.0 110.4 110.4 165 110.37 0.00%
1995-08-22 0 0.415 0.415 0.440 0.410 0.410 90,000 36,820 0.4091 110.4 110.4 117.0 109.0 109.0 338 108.81 1.22%
1995-08-21 0 0.410 0.400 0.410 0.410 0.415 250,000 103,250 0.4130 109.0 106.4 109.0 109.0 110.4 940 109.84 -2.38%
1995-08-18 0 0.420 0.415 0.420 0.410 0.430 1,553,200 645,816 0.4158 111.7 110.4 111.7 109.0 114.4 5,840 110.59 0.00%
1995-08-17 0 0.420 0.430 0.450 0.420 0.430 741,600 317,024 0.4275 111.7 114.4 119.7 111.7 114.4 2,788 113.70 -2.33%
1995-08-16 0 0.430 0.430 0.440 0.430 0.440 736,000 318,840 0.4332 114.4 114.4 117.0 114.4 117.0 2,767 115.22 -2.27%
1995-08-15 0 0.440 0.430 0.450 0.440 0.440 100,000 44,000 0.4400 117.0 114.4 119.7 117.0 117.0 376 117.02 0.00%
1995-08-14 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 117.0 114.4 117.0 117.0 117.0 376 117.02 2.33%
1995-08-11 0 0.430 0.430 0.450 0.430 0.430 250,000 107,500 0.4300 114.4 114.4 119.7 114.4 114.4 940 114.36 0.00%
1995-08-10 0 0.430 0.430 0.450 0.430 0.440 450,000 197,500 0.4389 114.4 114.4 119.7 114.4 117.0 1,692 116.73 -2.27%
1995-08-09 0 0.440 0.440 0.450 0.440 0.440 352,000 154,800 0.4398 117.0 117.0 119.7 117.0 117.0 1,323 116.96 0.00%
1995-08-08 0 0.440 0.430 0.445 0.440 0.440 60,000 26,400 0.4400 117.0 114.4 118.4 117.0 117.0 226 117.02 0.00%
1995-08-07 0 0.440 0.430 0.450 0.420 0.440 72,000 31,240 0.4339 117.0 114.4 119.7 111.7 117.0 271 115.40 0.00%
1995-08-04 0 0.440 0.430 0.440 0.430 0.440 270,000 118,100 0.4374 117.0 114.4 117.0 114.4 117.0 1,015 116.33 0.00%
1995-08-03 0 0.440 0.430 0.450 0.430 0.440 140,000 60,900 0.4350 117.0 114.4 119.7 114.4 117.0 526 115.69 0.00%
1995-08-02 0 0.440 0.430 0.445 0.440 0.440 110,000 48,400 0.4400 117.0 114.4 118.4 117.0 117.0 414 117.02 0.00%
1995-08-01 0 0.440 0.430 0.450 0.440 0.440 66,000 29,040 0.4400 117.0 114.4 119.7 117.0 117.0 248 117.02 2.33%
1995-07-31 0 0.430 0.430 0.440 0.430 0.430 55,000 23,610 0.4293 114.4 114.4 117.0 114.4 114.4 207 114.17 0.00%
1995-07-28 0 0.430 0.420 0.440 - - 0 0 - 114.4 111.7 117.0 - - 0 - 0.00%
1995-07-27 0 0.430 0.400 0.450 - - 0 0 - 114.4 106.4 119.7 - - 0 - 0.00%
1995-07-26 0 0.430 0.430 0.460 0.430 0.440 155,400 67,980 0.4375 114.4 114.4 122.3 114.4 117.0 584 116.35 -2.27%
1995-07-25 0 0.440 - 0.460 0.440 0.440 101,000 44,410 0.4397 117.0 - 122.3 117.0 117.0 380 116.94 0.00%
1995-07-24 0 0.440 0.430 0.450 - - 100,000 44,500 0.4450 117.0 114.4 119.7 - - 376 118.35 0.00%
1995-07-21 0 0.440 0.430 0.440 0.440 0.440 290,000 127,600 0.4400 117.0 114.4 117.0 117.0 117.0 1,090 117.02 2.33%
1995-07-20 0 0.430 0.430 0.445 0.430 0.430 135,000 58,020 0.4298 114.4 114.4 118.4 114.4 114.4 508 114.30 -4.44%
1995-07-19 0 0.450 0.425 0.450 - - 0 0 - 119.7 113.0 119.7 - - 0 - 0.00%
1995-07-18 0 0.450 0.440 0.460 0.440 0.455 820,000 369,300 0.4504 119.7 117.0 122.3 117.0 121.0 3,083 119.78 2.27%
1995-07-17 0 0.440 0.430 0.450 0.420 0.440 96,000 41,040 0.4275 117.0 114.4 119.7 111.7 117.0 361 113.70 0.00%
1995-07-14 0 0.440 0.440 0.455 0.440 0.460 20,000 9,000 0.4500 117.0 117.0 121.0 117.0 122.3 75 119.68 -4.35%
1995-07-13 0 0.460 0.460 0.465 0.460 0.460 280,000 128,800 0.4600 122.3 122.3 123.7 122.3 122.3 1,053 122.34 -1.08%
1995-07-12 0 0.465 0.450 0.465 0.440 0.465 1,061,000 480,220 0.4526 123.7 119.7 123.7 117.0 123.7 3,989 120.38 4.49%
1995-07-11 0 0.445 0.440 0.450 0.440 0.450 300,000 132,910 0.4430 118.4 117.0 119.7 117.0 119.7 1,128 117.83 1.14%
1995-07-10 0 0.440 0.440 0.460 0.440 0.450 441,000 194,210 0.4404 117.0 117.0 122.3 117.0 119.7 1,658 117.13 -6.38%
1995-07-07 0 0.470 0.450 0.470 0.430 0.470 1,283,000 585,650 0.4565 125.0 119.7 125.0 114.4 125.0 4,824 121.40 8.05%
1995-07-06 0 0.435 0.435 0.445 0.420 0.440 1,438,000 623,790 0.4338 115.7 115.7 118.4 111.7 117.0 5,407 115.37 8.75%
1995-07-05 0 0.400 0.400 0.410 0.390 0.410 2,624,000 1,044,100 0.3979 106.4 106.4 109.0 103.7 109.0 9,866 105.83 5.26%
1995-07-04 0 0.380 0.380 0.395 0.370 0.380 400,000 150,000 0.3750 101.1 101.1 105.1 98.41 101.1 1,504 99.736 -2.56%
1995-07-03 0 0.390 0.370 0.405 - - 100,000 39,000 0.3900 103.7 98.41 107.7 - - 376 103.73 0.00%
1995-06-30 0 0.390 0.390 0.400 0.365 0.395 1,018,000 389,340 0.3825 103.7 103.7 106.4 97.08 105.1 3,828 101.72 5.41%
1995-06-29 0 0.370 0.365 0.375 0.365 0.370 980,000 362,100 0.3695 98.41 97.08 99.74 97.08 98.41 3,685 98.271 7.25%
1995-06-28 0 0.345 0.340 0.350 0.345 0.360 1,250,000 436,250 0.3490 91.76 90.43 93.09 91.76 95.75 4,700 92.821 -2.82%
1995-06-27 0 0.355 0.350 0.360 0.340 0.360 990,000 340,300 0.3437 94.42 93.09 95.75 90.43 95.75 3,722 91.421 5.97%
1995-06-26 0 0.335 0.335 0.350 0.335 0.335 417,000 139,660 0.3349 89.10 89.10 93.09 89.10 89.10 1,568 89.075 0.00%
1995-06-23 0 0.335 0.335 0.345 - - 0 0 - 89.10 89.10 91.76 - - 0 - 0.00%
1995-06-22 0 0.335 0.335 0.350 0.335 0.335 40,000 13,400 0.3350 89.10 89.10 93.09 89.10 89.10 150 89.098 -1.76%
1995-06-21 0 0.341 0.335 0.350 - - 0 0 - 90.69 89.10 93.09 - - 0 - 0.03%
1995-06-20 0 0.375 0.370 0.375 0.365 0.380 1,930,000 719,850 0.3730 90.67 89.46 90.67 88.25 91.88 7,982 90.181 0.00%
1995-06-16 0 0.375 0.365 0.375 0.375 0.385 1,460,000 551,820 0.3780 90.67 88.25 90.67 90.67 93.09 6,038 91.385 1.35%
1995-06-15 0 0.370 0.360 0.370 0.355 0.380 2,902,000 1,073,100 0.3698 89.46 87.04 89.46 85.83 91.88 12,002 89.407 5.71%
1995-06-14 0 0.350 0.345 0.355 0.340 0.350 980,000 337,600 0.3445 84.62 83.42 85.83 82.21 84.62 4,053 83.292 7.69%
1995-06-13 0 0.325 0.320 0.325 0.320 0.360 5,998,000 2,057,200 0.3430 78.58 77.37 78.58 77.37 87.04 24,807 82.927 -4.41%
1995-06-12 0 0.340 0.330 0.340 0.330 0.350 448,000 154,020 0.3438 82.21 79.79 82.21 79.79 84.62 1,853 83.124 0.00%
1995-06-09 0 0.340 0.350 0.355 0.340 0.350 10,625,000 3,618,940 0.3406 82.21 84.62 85.83 82.21 84.62 43,944 82.353 1.49%
1995-06-08 0 0.335 - 0.335 0.335 0.335 40,000 13,400 0.3350 81.00 - 81.00 81.00 81.00 165 80.998 -1.47%
1995-06-07 0 0.340 0.330 0.340 0.340 0.340 30,000 10,200 0.3400 82.21 79.79 82.21 82.21 82.21 124 82.207 6.25%
1995-06-06 0 0.320 0.320 0.335 0.320 0.335 80,000 26,350 0.3294 77.37 77.37 81.00 77.37 81.00 331 79.638 -5.88%
1995-06-05 0 0.340 0.320 0.345 0.320 0.340 750,000 252,500 0.3367 82.21 77.37 83.42 77.37 82.21 3,102 81.401 0.00%
1995-06-01 0 0.340 0.340 0.345 0.340 0.340 980,000 333,200 0.3400 82.21 82.21 83.42 82.21 82.21 4,053 82.207 0.00%
1995-05-31 0 0.340 0.340 0.345 0.340 0.345 1,580,000 537,600 0.3403 82.21 82.21 83.42 82.21 83.42 6,535 82.268 0.00%
1995-05-30 0 0.340 0.335 0.340 0.340 0.340 980,000 333,200 0.3400 82.21 81.00 82.21 82.21 82.21 4,053 82.207 0.00%
1995-05-29 0 0.340 0.335 0.340 0.340 0.340 40,000 13,600 0.3400 82.21 81.00 82.21 82.21 82.21 165 82.207 4.62%
1995-05-26 0 0.325 0.320 0.340 0.325 0.325 30,000 9,750 0.3250 78.58 77.37 82.21 78.58 78.58 124 78.580 3.17%
1995-05-25 0 0.315 0.315 0.330 0.315 0.315 10,000 3,150 0.3150 76.16 76.16 79.79 76.16 76.16 41 76.162 5.00%
1995-05-24 0 0.300 0.290 0.315 0.300 0.300 28,000 8,400 0.3000 72.54 70.12 76.16 72.54 72.54 116 72.535 -4.76%
1995-05-23 0 0.315 0.300 0.315 0.315 0.315 90,000 28,350 0.3150 76.16 72.54 76.16 76.16 76.16 372 76.162 0.00%
1995-05-22 0 0.315 0.315 0.330 0.310 0.315 40,000 12,500 0.3125 76.16 76.16 79.79 74.95 76.16 165 75.558 -1.56%
1995-05-19 0 0.320 0.320 0.335 0.315 0.325 442,000 141,210 0.3195 77.37 77.37 81.00 76.16 78.58 1,828 77.245 -5.88%
1995-05-18 0 0.340 0.330 0.340 0.340 0.340 700,000 238,000 0.3400 82.21 79.79 82.21 82.21 82.21 2,895 82.207 3.03%
1995-05-17 0 0.330 0.320 0.340 0.320 0.350 938,000 315,940 0.3368 79.79 77.37 82.21 77.37 84.62 3,879 81.439 0.00%
1995-05-16 0 0.330 0.325 0.350 0.330 0.340 222,000 74,860 0.3372 79.79 78.58 84.62 79.79 82.21 918 81.531 -5.71%
1995-05-15 0 0.350 - 0.350 0.350 0.350 80,000 28,000 0.3500 84.62 - 84.62 84.62 84.62 331 84.625 -5.41%
1995-05-12 0 0.370 - - - - 0 0 - 89.46 - - - - 0 - 0.00%
1995-05-11 0 0.370 - - - - 0 0 - 89.46 - - - - 0 - 0.00%
1995-05-10 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 89.46 87.04 89.46 89.46 89.46 414 89.460 -1.33%
1995-05-09 0 0.375 0.375 0.380 0.375 0.385 132,000 50,120 0.3797 90.67 90.67 91.88 90.67 93.09 546 91.805 -1.32%
1995-05-08 0 0.380 0.370 0.390 0.380 0.380 50,000 19,000 0.3800 91.88 89.46 94.30 91.88 91.88 207 91.878 -2.56%
1995-05-05 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-05-04 0 0.390 - 0.395 - - 0 0 - 94.30 - 95.50 - - 0 - 0.00%
1995-05-03 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-05-02 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-05-01 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-28 0 0.390 - 0.400 - - 0 0 - 94.30 - 96.71 - - 0 - 0.00%
1995-04-27 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-26 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-25 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-24 0 0.390 0.390 0.395 0.375 0.375 50,000 18,750 0.3750 94.30 94.30 95.50 90.67 90.67 207 90.669 0.00%
1995-04-21 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-20 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-19 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-18 0 0.390 - 0.390 - - 0 0 - 94.30 - 94.30 - - 0 - 0.00%
1995-04-13 0 0.390 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
1995-04-12 0 0.390 - 0.390 - - 0 0 - 94.30 - 94.30 - - 0 - 0.00%
1995-04-11 0 0.390 - 0.390 - - 0 0 - 94.30 - 94.30 - - 0 - -1.27%
1995-04-10 0 0.395 - 0.395 - - 0 0 - 95.50 - 95.50 - - 0 - 0.00%
1995-04-07 0 0.395 - - - - 0 0 - 95.50 - - - - 0 - 0.00%
1995-04-06 0 0.395 - - - - 0 0 - 95.50 - - - - 0 - 0.00%
1995-04-04 0 0.395 - 0.395 - - 0 0 - 95.50 - 95.50 - - 0 - 0.00%
1995-04-03 0 0.395 - - - - 0 0 - 95.50 - - - - 0 - 0.00%
1995-03-31 0 0.395 - - - - 0 0 - 95.50 - - - - 0 - 0.00%
1995-03-30 0 0.395 - 0.395 - - 0 0 - 95.50 - 95.50 - - 0 - 0.00%
1995-03-29 0 0.395 - - - - 0 0 - 95.50 - - - - 0 - 0.00%
1995-03-28 0 0.395 - 0.395 - - 0 0 - 95.50 - 95.50 - - 0 - 0.00%
1995-03-27 0 0.395 - 0.400 - - 0 0 - 95.50 - 96.71 - - 0 - 0.00%
1995-03-24 0 0.395 - 0.395 - - 0 0 - 95.50 - 95.50 - - 0 - -1.25%
1995-03-23 0 0.400 - 0.400 - - 0 0 - 96.71 - 96.71 - - 0 - 0.00%
1995-03-22 0 0.400 - 0.400 - - 0 0 - 96.71 - 96.71 - - 0 - 0.00%
1995-03-21 0 0.400 - 0.400 - - 0 0 - 96.71 - 96.71 - - 0 - -1.23%
1995-03-20 0 0.405 - 0.405 - - 0 0 - 97.92 - 97.92 - - 0 - 0.00%
1995-03-17 0 0.405 - 0.405 0.405 0.405 120,000 48,600 0.4050 97.92 - 97.92 97.92 97.92 496 97.923 1.25%
1995-03-16 0 0.400 0.370 0.400 0.370 0.400 240,000 92,150 0.3840 96.71 89.46 96.71 89.46 96.71 993 92.835 2.56%
1995-03-15 0 0.390 - 0.390 0.370 0.390 120,000 45,400 0.3783 94.30 - 94.30 89.46 94.30 496 91.475 0.00%
1995-03-14 0 0.390 - 0.390 0.370 0.390 60,000 23,110 0.3852 94.30 - 94.30 89.46 94.30 248 93.127 0.00%
1995-03-13 0 0.390 0.360 - 0.370 0.390 200,000 76,250 0.3813 94.30 87.04 - 89.46 94.30 827 92.180 2.63%
1995-03-10 0 0.380 - 0.390 - - 0 0 - 91.88 - 94.30 - - 0 - 0.00%
1995-03-09 0 0.380 0.345 0.380 0.380 0.380 330,000 125,400 0.3800 91.88 83.42 91.88 91.88 91.88 1,365 91.878 1.33%
1995-03-08 0 0.375 0.345 0.375 0.340 0.375 270,000 96,050 0.3557 90.67 83.42 90.67 82.21 90.67 1,117 86.013 1.35%
1995-03-07 0 0.370 - 0.390 0.370 0.380 150,000 56,000 0.3733 89.46 - 94.30 89.46 91.88 620 90.266 -2.63%
1995-03-06 0 0.380 0.360 0.390 0.380 0.380 250,000 95,000 0.3800 91.88 87.04 94.30 91.88 91.88 1,034 91.878 7.04%
1995-03-03 0 0.355 0.335 0.355 0.340 0.355 552,000 189,580 0.3434 85.83 81.00 85.83 82.21 85.83 2,283 83.039 1.43%
1995-03-02 0 0.350 0.335 0.355 0.300 0.350 340,000 111,700 0.3285 84.62 81.00 85.83 72.54 84.62 1,406 79.433 16.67%
1995-03-01 0 0.300 - 0.330 0.300 0.330 620,000 195,600 0.3155 72.54 - 79.79 72.54 79.79 2,564 76.279 -11.76%
1995-02-28 0 0.340 - 0.380 0.340 0.370 240,000 83,400 0.3475 82.21 - 91.88 82.21 89.46 993 84.020 -10.53%
1995-02-27 0 0.380 0.380 - 0.370 0.370 20,000 7,400 0.3700 91.88 91.88 - 89.46 89.46 83 89.460 2.70%
1995-02-24 0 0.370 - - 0.370 0.390 40,000 15,200 0.3800 89.46 - - 89.46 94.30 165 91.878 0.00%
1995-02-23 0 0.370 - - - - 0 0 - 89.46 - - - - 0 - 0.00%
1995-02-22 0 0.370 - - - - 0 0 - 89.46 - - - - 0 - 0.00%
1995-02-21 0 0.370 - - - - 0 0 - 89.46 - - - - 0 - 0.00%
1995-02-20 0 0.370 0.360 - - - 0 0 - 89.46 87.04 - - - 0 - 0.00%
1995-02-17 0 0.370 0.350 0.390 0.370 0.370 70,000 25,900 0.3700 89.46 84.62 94.30 89.46 89.46 290 89.460 -5.13%
1995-02-16 0 0.390 - 0.400 0.390 0.400 216,000 85,400 0.3954 94.30 - 96.71 94.30 96.71 893 95.594 -2.50%
1995-02-15 0 0.400 - 0.425 0.400 0.400 150,000 60,000 0.4000 96.71 - 102.8 96.71 96.71 620 96.714 -2.44%
1995-02-14 0 0.410 0.390 0.430 - - 0 0 - 99.13 94.30 104.0 - - 0 - 0.00%
1995-02-13 0 0.410 - 0.425 - - 0 0 - 99.13 - 102.8 - - 0 - 0.00%
1995-02-10 0 0.410 - 0.420 0.410 0.420 140,000 57,700 0.4121 99.13 - 101.5 99.13 101.5 579 99.650 -4.65%
1995-02-09 0 0.430 - 0.430 0.430 0.430 100,000 43,000 0.4300 104.0 - 104.0 104.0 104.0 414 103.97 0.00%
1995-02-08 0 0.430 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1995-02-07 0 0.430 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1995-02-06 0 0.430 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1995-02-03 0 0.430 - 0.440 - - 0 0 - 104.0 - 106.4 - - 0 - 0.00%
1995-01-30 0 0.430 - 0.440 - - 0 0 - 104.0 - 106.4 - - 0 - 0.00%
1995-01-27 0 0.430 - 0.440 - - 0 0 - 104.0 - 106.4 - - 0 - 0.00%
1995-01-26 0 0.430 0.420 0.440 0.430 0.450 1,200,000 518,800 0.4323 104.0 101.5 106.4 104.0 108.8 4,963 104.53 -6.52%
1995-01-25 0 0.460 - 0.480 - - 0 0 - 111.2 - 116.1 - - 0 - 0.00%
1995-01-24 0 0.460 - 0.460 - - 0 0 - 111.2 - 111.2 - - 0 - 0.00%
1995-01-23 0 0.460 0.380 0.460 0.430 0.460 100,000 44,500 0.4450 111.2 91.88 111.2 104.0 111.2 414 107.59 -2.13%
1995-01-20 0 0.470 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
1995-01-19 0 0.470 - 0.500 - - 0 0 - 113.6 - 120.9 - - 0 - 0.00%
1995-01-18 0 0.470 0.430 - - - 0 0 - 113.6 104.0 - - - 0 - 0.00%
1995-01-17 0 0.470 - 0.490 - - 0 0 - 113.6 - 118.5 - - 0 - 0.00%
1995-01-16 0 0.470 - 0.490 - - 0 0 - 113.6 - 118.5 - - 0 - 0.00%
1995-01-13 0 0.470 - 0.470 - - 0 0 - 113.6 - 113.6 - - 0 - 0.00%
1995-01-12 0 0.470 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
1995-01-11 0 0.470 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
1995-01-10 0 0.470 - 0.490 - - 0 0 - 113.6 - 118.5 - - 0 - 0.00%
1995-01-09 0 0.470 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
1995-01-06 0 0.470 - 0.490 0.470 0.500 350,000 167,400 0.4783 113.6 - 118.5 113.6 120.9 1,448 115.64 2.17%
1995-01-05 0 0.460 0.450 0.480 0.460 0.460 100,000 46,000 0.4600 111.2 108.8 116.1 111.2 111.2 414 111.22 -2.13%
1995-01-04 0 0.470 0.460 0.480 0.470 0.480 500,000 235,500 0.4710 113.6 111.2 116.1 113.6 116.1 2,068 113.88 0.00%
1995-01-03 0 0.470 0.450 0.490 - - 0 0 - 113.6 108.8 118.5 - - 0 - 0.00%
1994-12-30 0 0.470 - - 0.460 0.470 220,000 103,200 0.4691 113.6 - - 111.2 113.6 910 113.42 2.17%
1994-12-29 0 0.460 - 0.520 0.460 0.490 250,000 119,500 0.4780 111.2 - 125.7 111.2 118.5 1,034 115.57 -8.00%
1994-12-28 0 0.500 - 0.530 - - 0 0 - 120.9 - 128.1 - - 0 - 0.00%
1994-12-23 0 0.500 0.485 0.530 - - 0 0 - 120.9 117.3 128.1 - - 0 - 0.00%
1994-12-22 0 0.500 0.480 0.520 0.490 0.500 850,000 424,000 0.4988 120.9 116.1 125.7 118.5 120.9 3,516 120.61 -1.96%
1994-12-21 0 0.510 0.500 0.510 0.510 0.520 1,288,000 659,380 0.5119 123.3 120.9 123.3 123.3 125.7 5,327 123.78 -1.92%
1994-12-20 0 0.520 0.500 0.530 0.520 0.540 280,000 147,600 0.5271 125.7 120.9 128.1 125.7 130.6 1,158 127.45 -3.70%
1994-12-19 0 0.540 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 130.6 128.1 130.6 130.6 130.6 496 130.56 0.00%
1994-12-16 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 130.6 130.6 133.0 130.6 130.6 207 130.56 -1.82%
1994-12-15 0 0.550 0.540 0.550 0.540 0.550 670,000 363,300 0.5422 133.0 130.6 133.0 130.6 133.0 2,771 131.10 0.00%
1994-12-14 0 0.550 0.520 0.550 - - 0 0 - 133.0 125.7 133.0 - - 0 - 0.00%
1994-12-13 0 0.550 - 0.550 - - 0 0 - 133.0 - 133.0 - - 0 - 0.00%
1994-12-12 0 0.550 0.510 0.550 0.550 0.550 50,000 27,500 0.5500 133.0 123.3 133.0 133.0 133.0 207 132.98 0.00%
1994-12-09 0 0.550 0.550 0.610 0.550 0.550 20,000 11,000 0.5500 133.0 133.0 147.5 133.0 133.0 83 132.98 -9.84%
1994-12-08 0 0.610 - 0.650 0.610 0.610 50,000 30,500 0.6100 147.5 - 157.2 147.5 147.5 207 147.49 -6.15%
1994-12-07 0 0.650 - 0.670 - - 0 0 - 157.2 - 162.0 - - 0 - 0.00%
1994-12-06 0 0.650 - 0.670 0.650 0.650 50,000 32,500 0.6500 157.2 - 162.0 157.2 157.2 207 157.16 -2.99%
1994-12-05 0 0.670 - 0.700 - - 0 0 - 162.0 - 169.2 - - 0 - 0.00%
1994-12-02 0 0.670 0.670 0.740 0.670 0.670 30,000 20,100 0.6700 162.0 162.0 178.9 162.0 162.0 124 162.00 -4.29%
1994-12-01 0 0.700 - 0.720 - - 0 0 - 169.2 - 174.1 - - 0 - 0.00%
1994-11-30 0 0.700 - 0.700 - - 0 0 - 169.2 - 169.2 - - 0 - 0.00%
1994-11-29 0 0.700 - 0.730 - - 0 0 - 169.2 - 176.5 - - 0 - 0.00%
1994-11-28 0 0.700 - 0.720 - - 0 0 - 169.2 - 174.1 - - 0 - 0.00%
1994-11-25 0 0.700 - 0.720 0.700 0.700 30,000 21,000 0.7000 169.2 - 174.1 169.2 169.2 124 169.25 0.00%
1994-11-24 0 0.700 0.650 0.740 0.700 0.700 50,000 35,000 0.7000 169.2 157.2 178.9 169.2 169.2 207 169.25 -4.11%
1994-11-23 0 0.730 - 0.740 - - 0 0 - 176.5 - 178.9 - - 0 - 0.00%
1994-11-22 0 0.730 - 0.730 - - 0 0 - 176.5 - 176.5 - - 0 - -1.35%
1994-11-21 0 0.740 - 0.740 0.740 0.740 60,000 44,400 0.7400 178.9 - 178.9 178.9 178.9 248 178.92 0.00%
1994-11-18 0 0.740 0.730 0.750 0.740 0.740 60,000 44,400 0.7400 178.9 176.5 181.3 178.9 178.9 248 178.92 -1.33%
1994-11-17 0 0.750 0.740 0.750 0.740 0.750 240,000 179,500 0.7479 181.3 178.9 181.3 178.9 181.3 993 180.83 0.00%
1994-11-16 0 0.750 0.740 0.750 0.740 0.750 500,000 373,000 0.7460 181.3 178.9 181.3 178.9 181.3 2,068 180.37 0.00%
1994-11-15 0 0.750 0.750 0.790 0.750 0.760 1,700,000 1,276,200 0.7507 181.3 181.3 191.0 181.3 183.8 7,031 181.51 0.00%
1994-11-14 0 0.750 0.750 - 0.740 0.740 80,000 59,200 0.7400 181.3 181.3 - 178.9 178.9 331 178.92 -1.32%
1994-11-11 0 0.760 0.750 - 0.760 0.760 80,000 60,800 0.7600 183.8 181.3 - 183.8 183.8 331 183.76 1.33%
1994-11-10 0 0.750 0.750 - 0.750 0.750 30,000 22,500 0.7500 181.3 181.3 - 181.3 181.3 124 181.34 0.00%
1994-11-09 0 0.750 0.750 - 0.750 0.750 30,000 22,500 0.7500 181.3 181.3 - 181.3 181.3 124 181.34 0.00%
1994-11-08 0 0.750 0.750 - - - 0 0 - 181.3 181.3 - - - 0 - 0.00%
1994-11-07 0 0.750 0.740 - 0.750 0.750 318,000 238,500 0.7500 181.3 178.9 - 181.3 181.3 1,315 181.34 0.00%
1994-11-04 0 0.750 0.740 0.760 0.740 0.750 810,000 607,400 0.7499 181.3 178.9 183.8 178.9 181.3 3,350 181.31 -1.32%
1994-11-03 0 0.760 0.760 0.800 0.760 0.760 16,000 12,160 0.7600 183.8 183.8 193.4 183.8 183.8 66 183.76 0.00%
1994-11-02 0 0.760 0.760 0.780 0.760 0.770 250,000 191,000 0.7640 183.8 183.8 188.6 183.8 186.2 1,034 184.72 1.33%
1994-11-01 0 0.750 0.750 0.770 - - 0 0 - 181.3 181.3 186.2 - - 0 - 0.00%
1994-10-31 0 0.750 0.750 - 0.730 0.750 46,000 34,100 0.7413 181.3 181.3 - 176.5 181.3 190 179.24 0.00%
1994-10-28 0 0.750 0.750 0.770 0.750 0.750 30,000 22,500 0.7500 181.3 181.3 186.2 181.3 181.3 124 181.34 0.00%
1994-10-27 0 0.750 0.750 0.790 - - 30,000 23,400 0.7800 181.3 181.3 191.0 - - 124 188.59 0.00%
1994-10-26 0 0.750 0.740 - - - 0 0 - 181.3 178.9 - - - 0 - 0.00%
1994-10-25 0 0.750 0.750 0.770 0.750 0.750 160,000 120,000 0.7500 181.3 181.3 186.2 181.3 181.3 662 181.34 0.00%
1994-10-24 0 0.750 0.740 - 0.750 0.750 100,000 75,000 0.7500 181.3 178.9 - 181.3 181.3 414 181.34 0.00%
1994-10-21 0 0.750 0.750 0.770 0.750 0.750 204,000 153,000 0.7500 181.3 181.3 186.2 181.3 181.3 844 181.34 0.00%
1994-10-20 0 0.750 0.750 0.810 0.750 0.750 10,000 7,500 0.7500 181.3 181.3 195.8 181.3 181.3 41 181.34 0.00%
1994-10-19 0 0.750 0.740 0.770 0.750 0.750 100,000 75,000 0.7500 181.3 178.9 186.2 181.3 181.3 414 181.34 -2.60%
1994-10-18 0 0.770 0.750 0.790 - - 0 0 - 186.2 181.3 191.0 - - 0 - 0.00%
1994-10-17 0 0.770 0.750 0.780 - - 0 0 - 186.2 181.3 188.6 - - 0 - 0.00%
1994-10-14 0 0.770 0.770 0.790 0.770 0.770 100,000 77,000 0.7700 186.2 186.2 191.0 186.2 186.2 414 186.17 0.00%
1994-10-12 0 0.780 0.770 - 0.780 0.790 98,000 76,920 0.7849 186.2 183.8 - 186.2 188.6 411 187.34 2.63%
1994-10-11 0 0.760 0.760 0.780 0.750 0.760 24,000 18,200 0.7583 181.4 181.4 186.2 179.0 181.4 101 181.00 1.33%
1994-10-10 0 0.750 0.740 0.780 0.750 0.760 180,000 136,000 0.7556 179.0 176.6 186.2 179.0 181.4 754 180.34 -1.32%
1994-10-07 0 0.760 0.750 0.780 - - 0 0 - 181.4 179.0 186.2 - - 0 - 0.00%
1994-10-06 0 0.760 0.760 0.800 0.760 0.760 210,000 159,600 0.7600 181.4 181.4 190.9 181.4 181.4 880 181.40 0.00%
1994-10-05 0 0.760 0.760 0.800 0.760 0.760 150,000 114,000 0.7600 181.4 181.4 190.9 181.4 181.4 628 181.40 -2.56%
1994-10-04 0 0.780 0.780 0.790 0.780 0.780 200,000 156,000 0.7800 186.2 186.2 188.6 186.2 186.2 838 186.17 2.63%
1994-10-03 0 0.760 0.750 0.760 0.760 0.760 50,000 38,000 0.7600 181.4 179.0 181.4 181.4 181.4 209 181.40 -2.56%
1994-09-30 0 0.780 0.780 0.820 0.780 0.780 210,000 163,800 0.7800 186.2 186.2 195.7 186.2 186.2 880 186.17 -2.50%
1994-09-29 0 0.800 0.790 0.810 0.800 0.820 1,300,000 1,064,000 0.8185 190.9 188.6 193.3 190.9 195.7 5,447 195.35 -2.44%
1994-09-28 0 0.820 0.820 0.830 0.820 0.820 310,000 254,200 0.8200 195.7 195.7 198.1 195.7 195.7 1,299 195.72 0.00%
1994-09-27 0 0.820 0.820 0.825 0.810 0.820 1,180,000 963,800 0.8168 195.7 195.7 196.9 193.3 195.7 4,944 194.95 0.00%
1994-09-26 0 0.820 0.820 0.840 0.820 0.850 234,000 196,160 0.8383 195.7 195.7 200.5 195.7 202.9 980 200.09 -1.80%
1994-09-23 0 0.835 0.835 0.845 0.820 0.845 1,098,000 916,730 0.8349 199.3 199.3 201.7 195.7 201.7 4,600 199.28 0.00%
1994-09-22 0 0.835 0.825 0.850 0.790 0.850 904,000 752,560 0.8325 199.3 196.9 202.9 188.6 202.9 3,787 198.70 5.70%
1994-09-20 0 0.790 0.790 0.810 0.790 0.795 1,138,000 901,270 0.7920 188.6 188.6 193.3 188.6 189.8 4,768 189.03 0.00%
1994-09-19 0 0.790 0.790 0.800 0.790 0.790 140,000 110,600 0.7900 188.6 188.6 190.9 188.6 188.6 587 188.56 2.60%
1994-09-16 0 0.770 0.770 - 0.760 0.770 96,000 73,720 0.7679 183.8 183.8 - 181.4 183.8 402 183.29 2.67%
1994-09-15 0 0.750 0.750 0.770 0.750 0.780 406,000 311,880 0.7682 179.0 179.0 183.8 179.0 186.2 1,701 183.35 -1.32%
1994-09-14 0 0.760 0.750 0.760 0.760 0.760 50,000 38,000 0.7600 181.4 179.0 181.4 181.4 181.4 209 181.40 0.00%
1994-09-13 0 0.760 0.750 0.760 0.760 0.770 182,000 139,140 0.7645 181.4 179.0 181.4 181.4 183.8 763 182.48 1.33%
1994-09-12 0 0.750 0.730 - 0.750 0.750 70,000 52,500 0.7500 179.0 174.2 - 179.0 179.0 293 179.01 4.17%
1994-09-09 0 0.720 0.710 0.760 0.720 0.720 30,000 21,600 0.7200 171.9 169.5 181.4 171.9 171.9 126 171.85 0.00%
1994-09-08 0 0.720 - 0.750 - - 0 0 - 171.9 - 179.0 - - 0 - 0.00%
1994-09-07 0 0.720 0.710 - 0.720 0.720 30,000 21,600 0.7200 171.9 169.5 - 171.9 171.9 126 171.85 1.41%
1994-09-06 0 0.710 - 0.720 0.710 0.710 50,000 35,500 0.7100 169.5 - 171.9 169.5 169.5 209 169.47 -1.39%
1994-09-05 0 0.720 0.710 0.740 0.720 0.720 50,000 36,000 0.7200 171.9 169.5 176.6 171.9 171.9 209 171.85 0.00%
1994-09-02 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 171.9 171.9 176.6 171.9 171.9 84 171.85 0.00%
1994-09-01 0 0.720 0.710 - 0.720 0.720 90,000 64,800 0.7200 171.9 169.5 - 171.9 171.9 377 171.85 -1.37%
1994-08-31 0 0.730 - 0.740 0.730 0.740 140,000 103,100 0.7364 174.2 - 176.6 174.2 176.6 587 175.77 -1.35%
1994-08-30 0 0.740 0.740 0.760 0.740 0.740 20,000 14,800 0.7400 176.6 176.6 181.4 176.6 176.6 84 176.63 -1.33%
1994-08-26 0 0.750 0.740 0.780 0.750 0.750 20,000 15,000 0.7500 179.0 176.6 186.2 179.0 179.0 84 179.01 2.74%
1994-08-25 0 0.730 0.730 - - - 0 0 - 174.2 174.2 - - - 0 - 0.00%
1994-08-24 0 0.730 0.730 - - - 0 0 - 174.2 174.2 - - - 0 - 0.00%
1994-08-23 0 0.730 0.710 0.790 0.730 0.750 60,000 44,400 0.7400 174.2 169.5 188.6 174.2 179.0 251 176.63 -3.95%
1994-08-22 0 0.760 - 0.790 - - 0 0 - 181.4 - 188.6 - - 0 - 0.00%
1994-08-19 0 0.760 - 0.790 0.760 0.760 30,000 22,800 0.7600 181.4 - 188.6 181.4 181.4 126 181.40 0.00%
1994-08-18 0 0.760 - 0.780 0.760 0.770 120,000 91,400 0.7617 181.4 - 186.2 181.4 183.8 503 181.80 -3.80%
1994-08-17 0 0.790 0.775 0.800 0.760 0.790 100,000 77,500 0.7750 188.6 185.0 190.9 181.4 188.6 419 184.98 1.28%
1994-08-16 0 0.780 0.760 0.800 - - 0 0 - 186.2 181.4 190.9 - - 0 - 0.00%
1994-08-15 0 0.780 0.770 0.810 0.780 0.780 50,000 39,000 0.7800 186.2 183.8 193.3 186.2 186.2 209 186.17 -3.70%
1994-08-12 0 0.810 0.795 0.830 0.810 0.860 360,000 297,950 0.8276 193.3 189.8 198.1 193.3 205.3 1,508 197.54 -5.81%
1994-08-11 0 0.860 0.820 0.860 0.820 0.860 302,000 252,600 0.8364 205.3 195.7 205.3 195.7 205.3 1,265 199.64 2.38%
1994-08-10 0 0.840 0.810 - 0.760 0.840 224,000 181,420 0.8099 200.5 193.3 - 181.4 200.5 938 193.31 5.00%
1994-08-09 0 0.800 0.760 - 0.740 0.800 220,000 168,800 0.7673 190.9 181.4 - 176.6 190.9 922 183.14 7.38%
1994-08-08 0 0.745 0.745 - 0.740 0.740 60,000 44,400 0.7400 177.8 177.8 - 176.6 176.6 251 176.63 0.68%
1994-08-05 0 0.740 0.730 0.750 0.740 0.750 110,000 81,600 0.7418 176.6 174.2 179.0 176.6 179.0 461 177.06 0.00%
1994-08-04 0 0.740 0.720 0.740 0.740 0.740 20,000 14,800 0.7400 176.6 171.9 176.6 176.6 176.6 84 176.63 0.00%
1994-08-03 0 0.740 - 0.740 0.720 0.740 40,000 29,000 0.7250 176.6 - 176.6 171.9 176.6 168 173.05 2.78%
1994-08-02 0 0.720 0.710 0.740 0.720 0.730 140,000 101,600 0.7257 171.9 169.5 176.6 171.9 174.2 587 173.22 -4.00%
1994-08-01 0 0.750 - 0.750 0.750 0.750 20,000 15,000 0.7500 179.0 - 179.0 179.0 179.0 84 179.01 1.35%
1994-07-29 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 176.6 171.9 176.6 176.6 176.6 42 176.63 0.00%
1994-07-28 0 0.740 0.730 0.750 0.740 0.740 30,000 22,200 0.7400 176.6 174.2 179.0 176.6 176.6 126 176.63 -1.33%
1994-07-27 0 0.750 0.730 0.760 0.740 0.750 110,000 82,400 0.7491 179.0 174.2 181.4 176.6 179.0 461 178.80 0.67%
1994-07-26 0 0.745 0.720 0.745 0.740 0.745 50,000 37,050 0.7410 177.8 171.9 177.8 176.6 177.8 209 176.87 -0.67%
1994-07-25 0 0.750 0.730 0.750 0.750 0.765 80,000 60,600 0.7575 179.0 174.2 179.0 179.0 182.6 335 180.80 -1.96%
1994-07-22 0 0.765 0.750 0.765 0.750 0.765 206,000 156,460 0.7595 182.6 179.0 182.6 179.0 182.6 863 181.28 2.00%
1994-07-21 0 0.750 - 0.750 0.730 0.770 70,000 52,100 0.7443 179.0 - 179.0 174.2 183.8 293 177.65 0.00%
1994-07-20 0 0.750 - 0.750 - - 50,000 37,000 0.7400 179.0 - 179.0 - - 209 176.63 -1.32%
1994-07-19 0 0.760 - 0.760 0.740 0.760 90,000 66,800 0.7422 181.4 - 181.4 176.6 181.4 377 177.16 0.00%
1994-07-18 0 0.760 0.700 0.760 0.760 0.760 10,000 7,600 0.7600 181.4 167.1 181.4 181.4 181.4 42 181.40 0.00%
1994-07-15 0 0.760 - 0.760 - - 0 0 - 181.4 - 181.4 - - 0 - 0.00%
1994-07-14 0 0.760 - 0.760 0.760 0.760 10,000 7,600 0.7600 181.4 - 181.4 181.4 181.4 42 181.40 0.00%
1994-07-13 0 0.760 - 0.765 0.760 0.760 50,000 38,000 0.7600 181.4 - 182.6 181.4 181.4 209 181.40 0.00%
1994-07-12 0 0.760 - 0.760 0.760 0.760 20,000 15,200 0.7600 181.4 - 181.4 181.4 181.4 84 181.40 0.00%
1994-07-11 0 0.760 - 0.760 0.760 0.760 50,000 38,000 0.7600 181.4 - 181.4 181.4 181.4 209 181.40 1.33%
1994-07-08 0 0.750 - 0.760 - - 0 0 - 179.0 - 181.4 - - 0 - 0.00%
1994-07-07 0 0.750 - 0.750 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
1994-07-06 0 0.750 - 0.750 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
1994-07-05 0 0.750 0.760 0.780 0.750 0.780 64,000 49,020 0.7659 179.0 181.4 186.2 179.0 186.2 268 182.82 -6.25%
1994-07-04 0 0.800 0.800 0.845 0.800 0.800 46,000 36,800 0.8000 190.9 190.9 201.7 190.9 190.9 193 190.95 -8.05%
1994-07-01 0 0.870 - 0.870 - - 0 0 - 207.7 - 207.7 - - 0 - -1.14%
1994-06-30 0 0.880 - 0.880 - - 0 0 - 210.0 - 210.0 - - 0 - 0.00%
1994-06-29 0 0.880 - 0.880 - - 0 0 - 210.0 - 210.0 - - 0 - 0.00%
1994-06-28 0 0.880 - 0.880 - - 0 0 - 210.0 - 210.0 - - 0 - 0.00%
1994-06-27 0 0.880 - 0.880 - - 0 0 - 210.0 - 210.0 - - 0 - 0.00%
1994-06-24 0 0.880 - 0.880 - - 0 0 - 210.0 - 210.0 - - 0 - 0.00%
1994-06-23 0 0.880 - 0.880 - - 0 0 - 210.0 - 210.0 - - 0 - 0.00%
1994-06-22 0 0.880 - 0.880 - - 0 0 - 210.0 - 210.0 - - 0 - 0.00%
1994-06-21 0 0.880 - - - - 0 0 - 210.0 - - - - 0 - 0.00%
1994-06-20 0 0.880 - 0.880 0.880 0.900 40,000 35,600 0.8900 210.0 - 210.0 210.0 214.8 168 212.43 2.33%
1994-06-17 0 0.860 - 0.880 0.860 0.860 50,000 43,000 0.8600 205.3 - 210.0 205.3 205.3 209 205.27 -4.97%
1994-06-16 0 0.940 0.910 0.940 - - 0 0 - 216.0 209.1 216.0 - - 0 - 0.00%
1994-06-15 0 0.940 - 0.980 0.940 0.940 30,000 28,200 0.9400 216.0 - 225.2 216.0 216.0 131 216.01 -2.08%
1994-06-10 0 0.960 0.920 - - - 0 0 - 220.6 211.4 - - - 0 - 0.00%
1994-06-09 0 0.960 - 0.970 - - 0 0 - 220.6 - 222.9 - - 0 - 0.00%
1994-06-08 0 0.960 - 0.980 0.960 0.960 10,000 9,600 0.9600 220.6 - 225.2 220.6 220.6 44 220.61 0.00%
1994-06-07 0 0.960 - 0.980 0.960 0.980 40,000 38,800 0.9700 220.6 - 225.2 220.6 225.2 174 222.90 -1.03%
1994-06-06 0 0.970 - - - - 0 0 - 222.9 - - - - 0 - 0.00%
1994-06-03 0 0.970 - - - - 0 0 - 222.9 - - - - 0 - 0.00%
1994-06-02 0 0.970 - - - - 0 0 - 222.9 - - - - 0 - 0.00%
1994-06-01 0 0.970 - - - - 0 0 - 222.9 - - - - 0 - 0.00%
1994-05-31 0 0.970 - - - - 0 0 - 222.9 - - - - 0 - 0.00%
1994-05-30 0 0.970 - - - - 0 0 - 222.9 - - - - 0 - 0.00%
1994-05-27 0 0.970 0.970 0.980 0.970 0.970 72,000 69,840 0.9700 222.9 222.9 225.2 222.9 222.9 313 222.90 0.00%
1994-05-26 0 0.970 0.930 0.970 - - 0 0 - 222.9 213.7 222.9 - - 0 - 0.00%
1994-05-25 0 0.970 - 1.000 - - 0 0 - 222.9 - 229.8 - - 0 - 0.00%
1994-05-24 0 0.970 0.940 0.970 0.970 0.970 140,000 135,800 0.9700 222.9 216.0 222.9 222.9 222.9 609 222.90 0.00%
1994-05-23 0 0.970 0.970 1.000 0.970 0.970 160,000 155,200 0.9700 222.9 222.9 229.8 222.9 222.9 696 222.90 -1.02%
1994-05-20 0 0.980 - 1.020 0.980 0.980 20,000 19,600 0.9800 225.2 - 234.4 225.2 225.2 87 225.20 0.00%
1994-05-19 0 0.980 - 1.020 0.980 0.980 80,000 78,400 0.9800 225.2 - 234.4 225.2 225.2 348 225.20 0.00%
1994-05-18 0 0.980 0.980 1.020 - - 0 0 - 225.2 225.2 234.4 - - 0 - 0.00%
1994-05-17 0 0.980 0.980 1.020 0.980 0.980 150,000 147,000 0.9800 225.2 225.2 234.4 225.2 225.2 653 225.20 0.00%
1994-05-16 0 0.980 0.950 1.000 0.980 0.980 48,000 47,040 0.9800 225.2 218.3 229.8 225.2 225.2 209 225.20 -2.00%
1994-05-13 0 1.000 - 1.040 - - 0 0 - 229.8 - 239.0 - - 0 - 0.00%
1994-05-12 0 1.000 - - - - 0 0 - 229.8 - - - - 0 - 0.00%
1994-05-11 0 1.000 - 1.020 - - 0 0 - 229.8 - 234.4 - - 0 - 0.00%
1994-05-10 0 1.000 - 1.050 - - 0 0 - 229.8 - 241.3 - - 0 - 0.00%
1994-05-09 0 1.000 - 1.000 - - 0 0 - 229.8 - 229.8 - - 0 - -0.99%
1994-05-06 0 1.010 - 1.050 - - 0 0 - 232.1 - 241.3 - - 0 - 0.00%
1994-05-05 0 1.010 - 1.030 - - 0 0 - 232.1 - 236.7 - - 0 - 0.00%
1994-05-04 0 1.010 - 0.980 - - 0 0 - 232.1 - 225.2 - - 0 - 0.00%
1994-05-03 0 1.010 - 1.020 - - 0 0 - 232.1 - 234.4 - - 0 - 0.00%
1994-05-02 0 1.010 0.970 1.020 0.980 1.010 130,000 128,000 0.9846 232.1 222.9 234.4 225.2 232.1 566 226.26 3.06%
1994-04-29 0 0.980 - - - - 0 0 - 225.2 - - - - 0 - 0.00%
1994-04-28 0 0.980 0.970 - 0.980 1.000 80,000 79,400 0.9925 225.2 222.9 - 225.2 229.8 348 228.07 -3.92%
1994-04-27 0 1.020 - 1.050 1.020 1.070 70,000 73,400 1.0486 234.4 - 241.3 234.4 245.9 305 240.96 -1.92%
1994-04-26 0 1.040 - 1.050 - - 0 0 - 239.0 - 241.3 - - 0 - 0.00%
1994-04-25 0 1.040 - 1.040 - - 2,000 2,100 1.0500 239.0 - 239.0 - - 9 241.29 -0.95%
1994-04-22 0 1.050 1.040 1.050 - - 0 0 - 241.3 239.0 241.3 - - 0 - -1.87%
1994-04-21 0 1.070 - 1.070 - - 0 0 - 245.9 - 245.9 - - 0 - 0.00%
1994-04-20 0 1.070 1.040 1.070 - - 0 0 - 245.9 239.0 245.9 - - 0 - 0.00%
1994-04-19 0 1.070 - 1.100 - - 0 0 - 245.9 - 252.8 - - 0 - 0.00%
1994-04-18 0 1.070 1.070 1.080 1.060 1.080 94,000 100,200 1.0660 245.9 245.9 248.2 243.6 248.2 409 244.95 0.00%
1994-04-15 0 1.070 1.070 1.080 - - 0 0 - 245.9 245.9 248.2 - - 0 - 0.00%
1994-04-14 0 1.070 1.070 - 1.060 1.070 110,000 117,300 1.0664 245.9 245.9 - 243.6 245.9 479 245.05 -0.93%
1994-04-13 0 1.080 1.070 1.100 1.060 1.080 70,000 74,900 1.0700 248.2 245.9 252.8 243.6 248.2 305 245.88 0.93%
1994-04-12 0 1.070 1.040 1.060 1.060 1.070 350,000 371,300 1.0609 245.9 239.0 243.6 243.6 245.9 1,523 243.78 -2.73%
1994-04-11 0 1.100 1.080 1.110 1.100 1.100 212,000 233,200 1.1000 252.8 248.2 255.1 252.8 252.8 923 252.78 0.00%
1994-04-08 0 1.100 1.060 1.100 1.020 1.100 592,000 630,240 1.0646 252.8 243.6 252.8 234.4 252.8 2,576 244.64 5.77%
1994-04-07 0 1.040 1.010 1.040 1.000 1.040 1,890,000 1,897,400 1.0039 239.0 232.1 239.0 229.8 239.0 8,225 230.70 4.00%
1994-04-06 0 1.000 0.990 1.000 0.980 1.000 1,160,000 1,155,900 0.9965 229.8 227.5 229.8 225.2 229.8 5,048 228.99 1.01%
1994-03-31 0 0.990 0.980 1.000 0.990 1.020 1,190,000 1,191,400 1.0012 227.5 225.2 229.8 227.5 234.4 5,178 230.07 -5.71%
1994-03-30 0 1.050 1.030 1.050 1.040 1.090 1,080,000 1,151,000 1.0657 241.3 236.7 241.3 239.0 250.5 4,700 244.90 -3.67%
1994-03-29 0 1.090 1.090 1.110 1.070 1.090 300,000 322,600 1.0753 250.5 250.5 255.1 245.9 250.5 1,305 247.11 1.87%
1994-03-28 0 1.070 1.070 1.080 1.070 1.070 290,000 310,300 1.0700 245.9 245.9 248.2 245.9 245.9 1,262 245.88 0.00%
1994-03-25 0 1.070 1.050 1.080 1.020 1.070 440,000 462,400 1.0509 245.9 241.3 248.2 234.4 245.9 1,915 241.50 2.88%
1994-03-24 0 1.040 1.040 1.050 1.040 1.050 330,000 344,200 1.0430 239.0 239.0 241.3 239.0 241.3 1,436 239.69 -0.95%
1994-03-23 0 1.050 1.050 1.060 1.030 1.060 800,000 831,800 1.0398 241.3 241.3 243.6 236.7 243.6 3,481 238.93 2.94%
1994-03-22 0 1.020 1.020 1.030 1.020 1.040 530,000 544,300 1.0270 234.4 234.4 236.7 234.4 239.0 2,306 236.00 -3.77%
1994-03-21 0 1.060 1.040 1.080 1.010 1.060 1,578,000 1,638,680 1.0385 243.6 239.0 248.2 232.1 243.6 6,867 238.63 0.00%
1994-03-18 0 1.060 - 1.080 - - 0 0 - 243.6 - 248.2 - - 0 - 0.00%
1994-03-17 0 1.060 - - 1.060 1.060 30,000 31,800 1.0600 243.6 - - 243.6 243.6 131 243.59 -1.85%
1994-03-16 0 1.080 1.060 1.080 - - 0 0 - 248.2 243.6 248.2 - - 0 - 0.00%
1994-03-15 0 1.080 1.060 1.080 1.080 1.090 270,000 291,800 1.0807 248.2 243.6 248.2 248.2 250.5 1,175 248.35 0.00%
1994-03-14 0 1.080 - 1.120 - - 0 0 - 248.2 - 257.4 - - 0 - 0.00%
1994-03-11 0 1.080 - 1.120 - - 0 0 - 248.2 - 257.4 - - 0 - 0.00%
1994-03-10 0 1.080 1.070 1.110 - - 0 0 - 248.2 245.9 255.1 - - 0 - 0.00%
1994-03-09 0 1.080 1.080 1.100 1.070 1.070 10,000 10,700 1.0700 248.2 248.2 252.8 245.9 245.9 44 245.88 -1.82%
1994-03-08 0 1.100 1.100 1.110 1.100 1.100 272,000 299,200 1.1000 252.8 252.8 255.1 252.8 252.8 1,184 252.78 0.00%
1994-03-07 0 1.100 1.080 1.100 - - 0 0 - 252.8 248.2 252.8 - - 0 - 0.00%
1994-03-04 0 1.100 1.070 1.100 1.090 1.100 100,000 109,800 1.0980 252.8 245.9 252.8 250.5 252.8 435 252.32 0.00%
1994-03-03 0 1.100 1.060 1.100 1.100 1.100 50,000 55,000 1.1000 252.8 243.6 252.8 252.8 252.8 218 252.78 -0.90%
1994-03-02 0 1.110 1.110 1.130 1.110 1.120 60,000 66,800 1.1133 255.1 255.1 259.7 255.1 257.4 261 255.84 -1.77%
1994-03-01 0 1.130 1.130 1.150 1.130 1.130 284,000 320,920 1.1300 259.7 259.7 264.3 259.7 259.7 1,236 259.67 0.89%
1994-02-28 0 1.120 1.110 1.150 1.110 1.120 150,000 167,000 1.1133 257.4 255.1 264.3 255.1 257.4 653 255.84 0.90%
1994-02-25 0 1.110 1.110 1.130 1.110 1.120 266,000 297,260 1.1175 255.1 255.1 259.7 255.1 257.4 1,158 256.80 -2.63%
1994-02-24 0 1.140 1.140 1.150 1.140 1.140 200,000 228,000 1.1400 262.0 262.0 264.3 262.0 262.0 870 261.97 -0.87%
1994-02-23 0 1.150 1.130 1.170 1.130 1.150 320,000 367,600 1.1488 264.3 259.7 268.9 259.7 264.3 1,393 263.98 0.00%
1994-02-22 0 1.150 - 1.170 1.150 1.180 210,000 241,800 1.1514 264.3 - 268.9 264.3 271.2 914 264.60 -1.71%
1994-02-21 0 1.170 1.170 1.180 1.150 1.170 280,000 323,600 1.1557 268.9 268.9 271.2 264.3 268.9 1,218 265.58 1.74%
1994-02-18 0 1.150 1.150 1.180 1.150 1.150 150,000 172,500 1.1500 264.3 264.3 271.2 264.3 264.3 653 264.27 0.00%
1994-02-17 0 1.150 1.150 1.200 1.140 1.160 852,000 976,680 1.1463 264.3 264.3 275.8 262.0 266.6 3,708 263.43 -0.86%
1994-02-16 0 1.160 - 1.190 - - 0 0 - 266.6 - 273.5 - - 0 - 0.00%
1994-02-15 0 1.160 - 1.190 - - 0 0 - 266.6 - 273.5 - - 0 - 0.00%
1994-02-14 0 1.160 - 1.190 - - 0 0 - 266.6 - 273.5 - - 0 - 0.00%
1994-02-09 0 1.160 1.160 1.200 - - 0 0 - 266.6 266.6 275.8 - - 0 - 0.00%
1994-02-08 0 1.160 1.160 1.170 1.160 1.170 100,000 116,200 1.1620 266.6 266.6 268.9 266.6 268.9 435 267.02 1.75%
1994-02-07 0 1.140 1.080 1.160 1.110 1.140 260,000 292,400 1.1246 262.0 248.2 266.6 255.1 262.0 1,131 258.43 1.79%
1994-02-04 0 1.120 1.100 1.130 1.100 1.120 198,000 219,760 1.1099 257.4 252.8 259.7 252.8 257.4 862 255.05 2.75%
1994-02-03 0 1.090 1.110 1.120 1.090 1.110 550,000 606,340 1.1024 250.5 255.1 257.4 250.5 255.1 2,393 253.34 -1.80%
1994-02-02 0 1.110 1.100 1.130 - - 0 0 - 255.1 252.8 259.7 - - 0 - 0.00%
1994-02-01 0 1.110 1.120 1.130 1.100 1.100 90,000 99,000 1.1000 255.1 257.4 259.7 252.8 252.8 392 252.78 -1.77%
1994-01-31 0 1.130 1.100 1.140 1.130 1.130 100,000 113,000 1.1300 259.7 252.8 262.0 259.7 259.7 435 259.67 -2.59%
1994-01-28 0 1.160 1.150 1.170 1.160 1.160 90,000 104,400 1.1600 266.6 264.3 268.9 266.6 266.6 392 266.57 0.00%
1994-01-27 0 1.160 1.150 1.160 1.130 1.160 150,000 171,200 1.1413 266.6 264.3 266.6 259.7 266.6 653 262.28 2.65%
1994-01-26 0 1.130 1.120 1.140 1.120 1.130 40,000 45,000 1.1250 259.7 257.4 262.0 257.4 259.7 174 258.52 0.00%
1994-01-25 0 1.130 1.120 1.140 1.120 1.130 180,000 203,100 1.1283 259.7 257.4 262.0 257.4 259.7 783 259.29 0.89%
1994-01-24 0 1.120 1.110 - 1.120 1.120 30,000 33,600 1.1200 257.4 255.1 - 257.4 257.4 131 257.37 -1.75%
1994-01-21 0 1.140 1.140 1.150 1.140 1.140 170,000 193,800 1.1400 262.0 262.0 264.3 262.0 262.0 740 261.97 -0.87%
1994-01-20 0 1.150 1.140 1.150 1.140 1.140 140,000 159,600 1.1400 264.3 262.0 264.3 262.0 262.0 609 261.97 -0.86%
1994-01-19 0 1.160 1.160 1.170 1.160 1.170 600,000 700,000 1.1667 266.6 266.6 268.9 266.6 268.9 2,611 268.10 -0.85%
1994-01-18 0 1.170 1.160 1.180 1.160 1.160 20,000 23,200 1.1600 268.9 266.6 271.2 266.6 266.6 87 266.57 0.00%
1994-01-17 0 1.170 1.170 1.180 1.150 1.180 360,000 417,500 1.1597 268.9 268.9 271.2 264.3 271.2 1,567 266.50 -0.85%
1994-01-14 0 1.180 1.180 1.190 1.160 1.180 280,000 328,600 1.1736 271.2 271.2 273.5 266.6 271.2 1,218 269.68 3.51%
1994-01-13 0 1.140 1.140 1.150 1.140 1.160 290,000 331,800 1.1441 262.0 262.0 264.3 262.0 266.6 1,262 262.92 -1.72%
1994-01-12 0 1.160 1.150 1.170 1.150 1.160 320,000 370,900 1.1591 266.6 264.3 268.9 264.3 266.6 1,393 266.35 -0.85%
1994-01-11 0 1.170 1.180 1.190 1.150 1.180 870,000 1,014,000 1.1655 268.9 271.2 273.5 264.3 271.2 3,786 267.83 -0.85%
1994-01-10 0 1.180 1.180 1.200 1.180 1.180 230,000 271,400 1.1800 271.2 271.2 275.8 271.2 271.2 1,001 271.16 0.00%
1994-01-07 0 1.180 1.180 1.200 1.160 1.200 710,000 832,700 1.1728 271.2 271.2 275.8 266.6 275.8 3,090 269.51 -1.67%
1994-01-06 0 1.200 1.160 1.200 1.200 1.210 732,000 883,900 1.2075 275.8 266.6 275.8 275.8 278.1 3,185 277.48 -1.64%
1994-01-05 0 1.220 1.180 1.220 1.220 1.220 50,000 61,000 1.2200 280.4 271.2 280.4 280.4 280.4 218 280.35 0.00%
1994-01-04 0 1.220 1.220 1.240 1.200 1.230 460,000 556,500 1.2098 280.4 280.4 284.9 275.8 282.7 2,002 278.00 0.83%
1994-01-03 0 1.210 1.210 1.220 1.200 1.210 304,000 365,900 1.2036 278.1 278.1 280.4 275.8 278.1 1,323 276.59

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top